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) |
|---|---|---|---|---|---|---|---|
| 07/02 | 450.5 | 472.0 | 422.0 | 449.5 | -2.5 | -0.6 | 386,076,415 |
| 07/01 | 484.0 | 500.0 | 446.0 | 452.0 | -22.0 | -4.6 | 369,545,906 |
| 06/12 | 454.5 | 522.0 | 450.5 | 474.0 | +18.0 | +4.0 | 343,169,891 |
| 06/11 | 453.0 | 464.5 | 399.5 | 456.0 | +1.0 | +0.2 | 366,885,711 |
| 06/10 | 441.0 | 495.0 | 391.5 | 455.0 | +10.5 | +2.4 | 575,133,802 |
| 06/09 | 440.5 | 473.0 | 392.0 | 444.5 | +4.0 | +0.9 | 413,823,212 |
| 06/08 | 485.0 | 517.0 | 438.0 | 440.5 | -44.5 | -9.2 | 372,960,008 |
| 06/07 | 608.0 | 623.0 | 432.5 | 485.0 | -121.0 | -20.0 | 342,893,094 |
| 06/06 | 595.0 | 613.0 | 505.0 | 606.0 | +15.0 | +2.5 | 322,981,804 |
| 06/05 | 661.0 | 678.0 | 577.0 | 591.0 | -73.0 | -11.0 | 261,625,904 |
| 06/04 | 725.0 | 729.0 | 640.0 | 664.0 | -54.0 | -7.5 | 221,448,110 |
| 06/03 | 680.0 | 765.0 | 653.0 | 718.0 | +28.0 | +4.1 | 324,015,310 |
| 06/02 | 785.0 | 795.0 | 630.0 | 690.0 | -105.0 | -13.2 | 448,076,806 |
| 06/01 | 925.0 | 925.0 | 685.0 | 795.0 | -100.0 | -11.2 | 485,522,393 |
| 05/12 | 720.0 | 950.0 | 685.0 | 895.0 | +170.0 | +23.5 | 506,998,605 |
| 05/11 | 625.0 | 785.0 | 590.0 | 725.0 | +110.0 | +17.9 | 372,849,422 |
| 05/10 | 670.0 | 680.0 | 585.0 | 615.0 | -50.0 | -7.5 | 180,374,008 |
| 05/09 | 652.5 | 685.0 | 600.0 | 665.0 | +15.0 | +2.3 | 196,639,608 |
| 05/08 | 602.5 | 675.0 | 590.0 | 650.0 | +45.0 | +7.4 | 234,474,401 |
| 05/07 | 572.5 | 610.0 | 572.5 | 605.0 | +22.5 | +3.9 | 146,447,599 |
| 05/06 | 555.0 | 595.0 | 527.5 | 582.5 | +35.0 | +6.4 | 233,081,197 |
| 05/05 | 577.5 | 582.5 | 520.0 | 547.5 | -40.0 | -6.8 | 167,299,612 |
| 05/04 | 617.5 | 635.0 | 575.0 | 587.5 | -40.0 | -6.4 | 164,432,796 |
| 05/03 | 656.2 | 667.5 | 617.5 | 627.5 | -28.7 | -4.4 | 263,488,414 |
| 05/02 | 660.0 | 708.7 | 636.2 | 656.2 | 0 | 0.0 | 251,428,014 |
| 05/01 | 605.0 | 665.0 | 590.0 | 656.2 | +41.2 | +6.7 | 241,570,397 |
| 04/12 | 586.2 | 626.2 | 571.2 | 615.0 | +22.5 | +3.8 | 149,656,003 |
| 04/11 | 587.5 | 642.5 | 562.5 | 592.5 | -6.2 | -1.0 | 146,259,203 |
| 04/10 | 632.5 | 661.2 | 578.7 | 598.7 | -13.8 | -2.3 | 155,543,203 |
| 04/09 | 656.2 | 687.5 | 577.5 | 612.5 | -43.7 | -6.7 | 231,023,205 |
▶︎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
