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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 04/08 | 543.7 | 700.0 | 502.5 | 656.2 | +103.7 | +18.8 | 409,342,393 |
| 04/07 | 668.7 | 675.0 | 531.8 | 552.5 | -110.0 | -16.6 | 352,966,408 |
| 04/06 | 706.2 | 725.0 | 580.0 | 662.5 | -56.2 | -7.8 | 336,918,408 |
| 04/05 | 800.0 | 800.0 | 576.8 | 718.7 | -62.5 | -8.0 | 324,220,807 |
| 04/04 | 818.7 | 893.7 | 712.5 | 781.2 | -12.5 | -1.6 | 500,520,011 |
| 04/03 | 653.1 | 843.7 | 618.7 | 793.7 | +165.6 | +26.4 | 682,886,415 |
| 04/02 | 487.5 | 675.0 | 487.5 | 628.1 | +140.6 | +28.8 | 663,190,415 |
| 04/01 | 459.3 | 493.7 | 443.7 | 487.5 | +37.5 | +8.3 | 350,147,208 |
| 03/12 | 437.5 | 475.0 | 390.6 | 450.0 | 0 | 0.0 | 395,558,409 |
| 03/11 | 521.8 | 525.0 | 387.5 | 450.0 | -59.3 | -11.6 | 756,393,617 |
| 03/10 | 500.0 | 603.1 | 465.6 | 509.3 | +15.6 | +3.2 | 693,683,216 |
| 03/09 | 329.6 | 509.3 | 323.4 | 493.7 | +164.1 | +49.8 | 554,764,812 |
| 03/08 | 328.1 | 334.3 | 281.2 | 329.6 | +10.9 | +3.4 | 326,464,007 |
| 03/07 | 306.2 | 367.1 | 273.4 | 318.7 | +14.1 | +4.6 | 632,249,614 |
| 03/06 | 231.2 | 312.5 | 217.1 | 304.6 | +76.5 | +33.5 | 348,108,808 |
| 03/05 | 210.9 | 243.7 | 181.2 | 228.1 | +18.8 | +9.0 | 395,321,609 |
| 03/04 | 151.5 | 240.6 | 151.5 | 209.3 | +57.0 | +37.4 | 387,635,209 |
| 03/03 | 160.1 | 160.9 | 113.2 | 152.3 | -7.0 | -4.4 | 572,672,013 |
| 03/02 | 132.8 | 166.4 | 131.2 | 159.3 | +28.9 | +22.2 | 224,025,605 |
| 03/01 | 114.8 | 139.8 | 114.0 | 130.4 | +14.8 | +12.8 | 185,971,204 |
| 02/12 | 117.1 | 123.4 | 109.3 | 115.6 | -1.5 | -1.3 | 121,216,003 |
| 02/11 | 125.0 | 126.5 | 105.4 | 117.1 | -6.3 | -5.1 | 132,979,203 |
| 02/10 | 117.1 | 130.4 | 96.0 | 123.4 | +5.5 | +4.7 | 128,972,803 |
| 02/09 | 117.1 | 120.3 | 106.6 | 117.9 | +0.8 | +0.7 | 108,595,202 |
| 02/08 | 104.6 | 127.3 | 100.0 | 117.1 | +12.5 | +12.0 | 205,593,605 |
| 02/07 | 101.5 | 105.4 | 92.5 | 104.6 | +3.9 | +3.9 | 126,464,003 |
| 02/06 | 107.8 | 114.4 | 82.8 | 100.7 | -8.2 | -7.5 | 185,497,604 |
| 02/05 | 116.0 | 117.9 | 92.1 | 108.9 | -5.9 | -5.1 | 212,633,605 |
| 02/04 | 125.7 | 135.5 | 107.8 | 114.8 | -10.2 | -8.2 | 195,712,004 |
| 02/03 | 106.2 | 138.6 | 99.6 | 125.0 | +22.1 | +21.5 | 327,884,807 |
▶︎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
