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
493.1
円
(23:53)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 510.9 (25/02/12) | 337.5 (24/04/17) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 510.9 (25/02/12) | 337.5 (24/04/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 485.0 | 510.9 | 482.6 | 493.7 | -3.2 | -0.6 | 73,935,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/7 | 447.7 | 497.2 | 444.7 | 496.9 | +42.0 | +9.2 | 90,060,200 |
| 1/31 | 443.0 | 458.9 | 441.1 | 454.9 | +14.2 | +3.2 | 47,804,200 |
| 1/24 | 427.0 | 442.7 | 424.6 | 440.7 | +13.7 | +3.2 | 35,422,500 |
| 1/17 | 430.0 | 434.7 | 419.8 | 427.0 | +1.7 | +0.4 | 33,614,000 |
| 1/10 | 421.3 | 428.0 | 411.0 | 425.3 | +5.9 | +1.4 | 56,740,000 |
| 12/30 | 430.0 | 430.3 | 417.6 | 419.4 | -7.8 | -1.8 | 10,059,800 |
| 12/27 | 425.1 | 429.3 | 416.2 | 427.2 | +1.0 | +0.2 | 40,055,900 |
| 12/20 | 440.0 | 447.5 | 414.6 | 426.2 | -14.9 | -3.4 | 62,957,600 |
| 12/13 | 430.0 | 442.2 | 429.8 | 441.1 | +12.3 | +2.9 | 57,782,400 |
| 12/6 | 412.6 | 433.6 | 411.6 | 428.8 | +16.9 | +4.1 | 50,777,800 |
| 11/29 | 418.5 | 422.6 | 407.5 | 411.9 | -3.1 | -0.8 | 67,515,400 |
| 11/22 | 405.1 | 420.3 | 405.0 | 415.0 | +7.3 | +1.8 | 43,529,900 |
| 11/15 | 405.0 | 419.7 | 401.7 | 407.7 | -4.4 | -1.1 | 62,345,900 |
| 11/8 | 429.0 | 439.6 | 404.1 | 412.1 | -2.0 | -0.5 | 95,736,100 |
| 11/1 | 408.9 | 420.5 | 406.9 | 414.1 | +4.5 | +1.1 | 86,183,100 |
| 10/25 | 423.5 | 428.7 | 406.6 | 409.6 | -7.5 | -1.8 | 42,394,500 |
| 10/18 | 430.0 | 437.3 | 414.8 | 417.1 | -3.0 | -0.7 | 35,871,200 |
| 10/11 | 437.1 | 438.1 | 418.6 | 420.1 | -13.7 | -3.2 | 51,230,900 |
| 10/4 | 412.5 | 436.4 | 412.0 | 433.8 | +10.3 | +2.4 | 63,979,300 |
| 9/27 | 410.1 | 423.9 | 403.6 | 423.5 | +14.1 | +3.4 | 47,433,500 |
| 9/20 | 412.5 | 413.5 | 399.2 | 409.4 | -2.7 | -0.7 | 48,282,400 |
| 9/13 | 388.0 | 420.8 | 387.1 | 412.1 | +16.8 | +4.3 | 63,157,800 |
| 9/6 | 400.2 | 412.9 | 392.4 | 395.3 | -4.4 | -1.1 | 52,989,300 |
| 8/30 | 385.0 | 411.8 | 383.5 | 399.7 | +17.9 | +4.7 | 86,280,600 |
| 8/23 | 378.3 | 388.8 | 373.4 | 381.8 | -0.9 | -0.2 | 59,314,200 |
| 8/16 | 376.8 | 388.5 | 375.4 | 382.7 | +4.3 | +1.1 | 50,291,200 |
| 8/9 | 382.6 | 385.6 | 338.6 | 378.4 | +27.8 | +7.9 | 153,470,000 |
| 8/2 | 365.6 | 375.0 | 347.8 | 350.6 | -13.2 | -3.6 | 75,443,400 |
| 7/26 | 394.2 | 394.6 | 362.9 | 363.8 | -29.8 | -7.6 | 57,714,400 |
| 7/19 | 415.1 | 415.4 | 391.5 | 393.6 | -17.3 | -4.2 | 45,925,200 |
▶︎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
