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) |
|---|---|---|---|---|---|---|---|
| 09/08 | 311.0 | 321.5 | 292.0 | 316.5 | +6.0 | +1.9 | 195,050,297 |
| 09/07 | 305.0 | 332.0 | 277.9 | 310.5 | +3.0 | +1.0 | 320,221,511 |
| 09/06 | 247.6 | 321.5 | 247.4 | 307.5 | +53.9 | +21.3 | 525,690,520 |
| 09/05 | 249.1 | 260.7 | 242.6 | 253.6 | +7.5 | +3.1 | 259,104,205 |
| 09/04 | 259.9 | 283.2 | 246.1 | 246.1 | -12.6 | -4.9 | 277,069,108 |
| 09/03 | 270.7 | 284.7 | 224.3 | 258.7 | -24.0 | -8.5 | 300,776,316 |
| 09/02 | 285.0 | 298.3 | 240.3 | 282.7 | -7.2 | -2.5 | 237,953,814 |
| 09/01 | 371.5 | 403.0 | 280.0 | 289.9 | -75.1 | -20.6 | 282,575,709 |
| 08/12 | 306.5 | 371.0 | 286.0 | 365.0 | +55.0 | +17.7 | 225,362,700 |
| 08/11 | 326.5 | 358.0 | 287.2 | 310.0 | -8.5 | -2.7 | 279,174,205 |
| 08/10 | 337.0 | 349.0 | 256.0 | 318.5 | -18.5 | -5.5 | 506,118,019 |
| 08/09 | 414.5 | 418.5 | 322.5 | 337.0 | -83.5 | -19.9 | 289,787,701 |
| 08/08 | 403.5 | 428.0 | 362.0 | 420.5 | +9.0 | +2.2 | 257,536,315 |
| 08/07 | 407.5 | 436.5 | 365.5 | 411.5 | +2.5 | +0.6 | 342,778,719 |
| 08/06 | 455.5 | 465.0 | 403.5 | 409.0 | -44.5 | -9.8 | 377,704,696 |
| 08/05 | 462.5 | 476.5 | 421.0 | 453.5 | -7.0 | -1.5 | 380,162,391 |
| 08/04 | 518.0 | 554.0 | 447.5 | 460.5 | -57.5 | -11.1 | 349,789,305 |
| 08/03 | 452.0 | 546.0 | 423.5 | 518.0 | +47.5 | +10.1 | 306,039,616 |
| 08/02 | 426.0 | 521.0 | 408.5 | 470.5 | +62.5 | +15.3 | 419,451,806 |
| 08/01 | 486.5 | 497.0 | 362.0 | 408.0 | -92.0 | -18.4 | 384,978,017 |
| 07/12 | 543.0 | 579.0 | 464.5 | 500.0 | -33.0 | -6.2 | 313,898,210 |
| 07/11 | 512.0 | 555.0 | 446.5 | 533.0 | +22.0 | +4.3 | 513,049,620 |
| 07/10 | 435.0 | 590.0 | 429.5 | 511.0 | +76.0 | +17.5 | 652,496,304 |
| 07/09 | 440.0 | 447.5 | 392.0 | 435.0 | +6.0 | +1.4 | 266,448,014 |
| 07/08 | 370.0 | 440.0 | 352.0 | 429.0 | +57.5 | +15.5 | 475,980,323 |
| 07/07 | 422.0 | 425.0 | 366.0 | 371.5 | -47.0 | -11.2 | 273,618,014 |
| 07/06 | 421.0 | 440.5 | 398.5 | 418.5 | +1.5 | +0.4 | 267,779,713 |
| 07/05 | 422.5 | 463.5 | 395.5 | 417.0 | +0.5 | +0.1 | 405,918,407 |
| 07/04 | 414.5 | 435.0 | 357.5 | 416.5 | +10.0 | +2.5 | 468,774,229 |
| 07/03 | 450.5 | 452.0 | 392.0 | 406.5 | -43.0 | -9.6 | 377,368,211 |
▶︎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
