4689東証P貸借
業種 情報・通信業
ＬＩＮＥヤフー 株価時系列データ
PTS
392.7
円
(23:47)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 503.5 (23/12/29) | 337.5 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 496.6 (24/01/04) | 337.5 (24/04/17) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 375.4 | 401.3 | 357.5 | 395.2 | +22.3 | +6.0 | 234,922,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/05 | 449.0 | 471.0 | 408.0 | 469.0 | +25.0 | +5.6 | 404,310,800 |
| 14/04 | 508.0 | 527.0 | 438.0 | 444.0 | -62.0 | -12.3 | 493,032,100 |
| 14/03 | 625.0 | 644.0 | 488.0 | 506.0 | -139.0 | -21.6 | 351,683,600 |
| 14/02 | 588.0 | 663.0 | 542.0 | 645.0 | +61.0 | +10.5 | 297,952,200 |
| 14/01 | 592.0 | 668.0 | 576.0 | 584.0 | -1.0 | -0.2 | 456,735,500 |
| 13/12 | 500.0 | 596.0 | 485.0 | 585.0 | +91.0 | +18.4 | 491,345,400 |
| 13/11 | 455.0 | 503.0 | 427.0 | 494.0 | +37.0 | +8.1 | 347,206,100 |
| 13/10 | 555.0 | 583.0 | 456.0 | 457.0 | -100.0 | -18.0 | 425,594,900 |
| 13/09 | 487.5 | 571.0 | 483.5 | 557.0 | +70.0 | +14.4 | 144,145,507 |
| 13/08 | 522.0 | 544.0 | 478.0 | 487.0 | -35.0 | -6.7 | 174,389,809 |
| 13/07 | 498.0 | 585.0 | 494.0 | 522.0 | +33.0 | +6.8 | 207,958,110 |
| 13/06 | 454.5 | 495.5 | 447.0 | 489.0 | +26.0 | +5.6 | 188,671,996 |
| 13/05 | 490.5 | 535.0 | 450.0 | 463.0 | -24.5 | -5.0 | 230,023,911 |
| 13/04 | 430.0 | 516.0 | 398.0 | 487.5 | +54.5 | +12.6 | 272,841,901 |
| 13/03 | 392.5 | 454.5 | 385.0 | 433.0 | +40.5 | +10.3 | 262,264,811 |
| 13/02 | 354.0 | 405.0 | 351.5 | 392.5 | +33.0 | +9.2 | 250,549,401 |
| 13/01 | 281.5 | 386.0 | 281.1 | 359.5 | +80.9 | +29.0 | 266,676,998 |
| 12/12 | 278.4 | 286.8 | 271.2 | 278.6 | +1.8 | +0.7 | 167,891,000 |
| 12/11 | 276.0 | 281.7 | 265.5 | 276.8 | +2.1 | +0.8 | 192,267,113 |
| 12/10 | 294.9 | 304.5 | 270.0 | 274.7 | -22.6 | -7.6 | 266,308,014 |
| 12/09 | 269.8 | 299.5 | 265.1 | 297.3 | +28.0 | +10.4 | 210,521,900 |
| 12/08 | 283.6 | 294.6 | 262.7 | 269.3 | -16.5 | -5.8 | 217,497,603 |
| 12/07 | 258.0 | 289.3 | 251.4 | 285.8 | +28.6 | +11.1 | 250,251,412 |
| 12/06 | 225.5 | 258.2 | 216.5 | 257.2 | +29.1 | +12.8 | 207,810,005 |
| 12/05 | 242.5 | 250.0 | 225.5 | 228.1 | -12.0 | -5.0 | 206,170,103 |
| 12/04 | 267.8 | 268.0 | 239.0 | 240.1 | -27.7 | -10.3 | 234,264,009 |
| 12/03 | 258.9 | 279.8 | 254.3 | 267.8 | +10.8 | +4.2 | 237,775,396 |
| 12/02 | 233.1 | 262.9 | 232.6 | 257.0 | +24.2 | +10.4 | 237,741,900 |
| 12/01 | 252.5 | 254.6 | 229.6 | 232.8 | -15.1 | -6.1 | 222,842,798 |
| 11/12 | 243.0 | 256.6 | 236.1 | 247.9 | +7.0 | +2.9 | 161,248,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて