！決算発表予定日 2024/05/08
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
379
円
(23:56)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 351.0 | 379.9 | 351.0 | 378.8 | +31.3 | +9.0 | 132,102,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 351.0 | 379.9 | 351.0 | 378.8 | +31.3 | +9.0 | 116,480,900 |
| 4/19 | 359.8 | 363.3 | 337.5 | 347.5 | -15.5 | -4.3 | 136,755,100 |
| 4/12 | 375.6 | 377.8 | 361.3 | 363.0 | -10.1 | -2.7 | 72,174,200 |
| 4/5 | 391.8 | 393.8 | 370.3 | 373.1 | -14.5 | -3.7 | 73,895,700 |
| 3/29 | 396.7 | 397.1 | 382.4 | 387.6 | -10.5 | -2.6 | 62,663,200 |
| 3/22 | 400.0 | 401.4 | 391.6 | 398.1 | -1.1 | -0.3 | 53,073,100 |
| 3/15 | 382.9 | 404.5 | 372.5 | 399.2 | +12.5 | +3.2 | 101,796,400 |
| 3/8 | 405.0 | 405.5 | 382.1 | 386.7 | -15.3 | -3.8 | 135,395,600 |
| 3/1 | 419.0 | 427.0 | 401.6 | 402.0 | -17.8 | -4.2 | 96,488,000 |
| 2/22 | 424.0 | 429.4 | 419.7 | 419.8 | -3.9 | -0.9 | 60,348,500 |
| 2/16 | 442.5 | 449.8 | 417.6 | 423.7 | -14.4 | -3.3 | 78,536,200 |
| 2/9 | 465.3 | 470.3 | 425.4 | 438.1 | -24.9 | -5.4 | 117,836,300 |
| 2/2 | 468.5 | 472.7 | 455.6 | 463.0 | -4.9 | -1.1 | 62,686,500 |
| 1/26 | 478.8 | 491.4 | 467.7 | 467.9 | -12.3 | -2.6 | 56,632,400 |
| 1/19 | 475.5 | 488.6 | 471.6 | 480.2 | +5.2 | +1.1 | 58,193,100 |
| 1/12 | 484.0 | 489.0 | 470.1 | 475.0 | -8.3 | -1.7 | 62,101,600 |
| 1/5 | 478.4 | 496.6 | 477.0 | 483.3 | -16.4 | -3.3 | 31,114,700 |
| 12/29 | 484.9 | 503.5 | 466.7 | 499.7 | +18.3 | +3.8 | 84,436,300 |
| 12/22 | 479.0 | 489.7 | 468.6 | 481.4 | -1.0 | -0.2 | 62,637,300 |
| 12/15 | 453.5 | 490.0 | 452.9 | 482.4 | +29.4 | +6.5 | 99,339,700 |
| 12/8 | 430.9 | 458.5 | 424.5 | 453.0 | +22.6 | +5.3 | 77,529,000 |
| 12/1 | 447.0 | 452.8 | 422.4 | 430.4 | -16.0 | -3.6 | 71,855,500 |
| 11/24 | 424.8 | 452.6 | 422.1 | 446.4 | +24.8 | +5.9 | 57,964,500 |
| 11/17 | 448.2 | 448.7 | 414.0 | 421.6 | -21.4 | -4.8 | 77,510,500 |
| 11/10 | 411.5 | 467.4 | 403.1 | 443.0 | +42.7 | +10.7 | 145,802,700 |
| 11/2 | 377.5 | 400.6 | 374.9 | 400.3 | +20.3 | +5.3 | 46,924,600 |
| 10/27 | 382.0 | 386.5 | 374.8 | 380.0 | -2.3 | -0.6 | 46,614,900 |
| 10/20 | 401.5 | 403.5 | 378.9 | 382.3 | -23.2 | -5.7 | 55,176,300 |
| 10/13 | 402.2 | 414.3 | 400.2 | 405.5 | +2.6 | +0.7 | 40,083,400 |
| 10/6 | 418.0 | 419.0 | 397.4 | 402.9 | -12.6 | -3.0 | 65,199,800 |
▶︎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