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
409
円
(23:34)
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) |
|---|---|---|---|---|---|---|---|
| 24/09 | 400.2 | 423.9 | 387.1 | 423.5 | +23.8 | +6.0 | 221,449,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/11 | 252.5 | 252.6 | 223.2 | 240.9 | -13.3 | -5.2 | 164,176,508 |
| 11/10 | 237.5 | 271.2 | 236.7 | 254.2 | +11.7 | +4.8 | 260,255,904 |
| 11/09 | 248.8 | 248.8 | 219.1 | 242.5 | -4.2 | -1.7 | 225,188,110 |
| 11/08 | 271.3 | 274.1 | 220.6 | 246.7 | -26.5 | -9.7 | 379,447,000 |
| 11/07 | 277.5 | 293.3 | 268.3 | 273.2 | -2.8 | -1.0 | 206,483,501 |
| 11/06 | 269.0 | 279.4 | 260.4 | 276.0 | +7.1 | +2.6 | 207,928,501 |
| 11/05 | 296.3 | 299.5 | 263.1 | 268.9 | -27.0 | -9.1 | 201,981,196 |
| 11/04 | 297.2 | 299.8 | 273.2 | 295.9 | -1.7 | -0.6 | 210,947,505 |
| 11/03 | 308.0 | 346.0 | 252.5 | 297.6 | -9.9 | -3.2 | 422,365,712 |
| 11/02 | 311.5 | 318.0 | 302.0 | 307.5 | -2.0 | -0.7 | 176,221,000 |
| 11/01 | 316.5 | 327.0 | 295.6 | 309.5 | -5.5 | -1.8 | 189,546,098 |
| 10/12 | 298.3 | 329.5 | 297.1 | 315.0 | +15.0 | +5.0 | 158,474,203 |
| 10/11 | 278.8 | 307.0 | 272.3 | 300.0 | +18.4 | +6.5 | 190,061,606 |
| 10/10 | 288.4 | 306.5 | 273.6 | 281.6 | -6.8 | -2.4 | 343,874,227 |
| 10/09 | 295.7 | 312.5 | 288.4 | 288.4 | -14.1 | -4.7 | 218,644,400 |
| 10/08 | 330.5 | 332.5 | 293.9 | 302.5 | -30.0 | -9.0 | 236,184,204 |
| 10/07 | 351.0 | 369.5 | 324.0 | 332.5 | -24.0 | -6.7 | 248,363,014 |
| 10/06 | 330.0 | 364.5 | 318.0 | 356.5 | +36.5 | +11.4 | 232,043,013 |
| 10/05 | 352.0 | 355.5 | 301.5 | 320.0 | -40.0 | -11.1 | 176,788,305 |
| 10/04 | 345.5 | 385.0 | 341.0 | 360.0 | +19.5 | +5.7 | 292,408,112 |
| 10/03 | 333.5 | 361.5 | 320.0 | 340.5 | +8.0 | +2.4 | 251,928,815 |
| 10/02 | 340.5 | 347.0 | 310.5 | 332.5 | -10.0 | -2.9 | 237,906,997 |
| 10/01 | 276.9 | 347.5 | 276.7 | 342.5 | +64.1 | +23.0 | 288,313,912 |
| 09/12 | 252.3 | 299.3 | 252.3 | 278.4 | +20.1 | +7.8 | 265,693,209 |
| 09/11 | 275.0 | 279.8 | 251.1 | 258.3 | -22.0 | -7.9 | 194,501,899 |
| 09/10 | 304.5 | 304.5 | 271.8 | 280.3 | -24.7 | -8.1 | 279,538,209 |
| 09/09 | 317.0 | 323.5 | 290.1 | 305.0 | -11.5 | -3.6 | 224,134,204 |
▶︎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
