4689 LINEヤフー(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 519.7 | 534.5 | 517.8 | 524.3 | 15,267,100 | 524.30 |
| 2025-04-03 | 498.4 | 520.6 | 497 | 519.9 | 13,576,300 | 519.90 |
| 2025-04-02 | 521.1 | 525.8 | 510.6 | 517.4 | 12,585,100 | 517.40 |
| 2025-04-01 | 513.9 | 520 | 512.2 | 516.7 | 9,224,000 | 516.70 |
| 2025-03-31 | 503.1 | 512.3 | 501.4 | 506.3 | 13,291,200 | 506.30 |
| 2025-03-28 | 531.2 | 534.8 | 517.5 | 523.1 | 15,227,700 | 523.10 |
| 2025-03-27 | 529.8 | 537.5 | 529.4 | 537.2 | 11,940,700 | 537.20 |
| 2025-03-26 | 534.2 | 536 | 529.2 | 534.1 | 10,248,100 | 534.10 |
| 2025-03-25 | 523 | 538.6 | 523 | 536.3 | 13,175,000 | 536.30 |
| 2025-03-24 | 521.1 | 533.7 | 519.3 | 523.1 | 9,607,400 | 523.10 |
| 2025-03-21 | 523.1 | 528.2 | 521.1 | 521.1 | 16,258,000 | 521.10 |
| 2025-03-19 | 521.1 | 525 | 517.4 | 520 | 10,215,200 | 520 |
| 2025-03-18 | 527.2 | 529.5 | 523.6 | 527 | 9,434,300 | 527 |
| 2025-03-17 | 524 | 530.7 | 521.2 | 527.2 | 8,524,900 | 527.20 |
| 2025-03-14 | 525.3 | 527.1 | 518.2 | 522.5 | 14,703,900 | 522.50 |
| 2025-03-13 | 536.5 | 541 | 531.9 | 531.9 | 14,222,800 | 531.90 |
| 2025-03-12 | 524.5 | 551.8 | 520.1 | 532.1 | 36,841,800 | 532.10 |
| 2025-03-11 | 524.8 | 527.3 | 499.2 | 515.6 | 21,962,500 | 515.60 |
| 2025-03-10 | 525.8 | 530.3 | 521.2 | 528.1 | 18,701,100 | 528.10 |
| 2025-03-07 | 524.8 | 528 | 516.7 | 518.4 | 17,991,000 | 518.40 |
| 2025-03-06 | 515.1 | 521 | 513.7 | 521 | 14,418,900 | 521 |
| 2025-03-05 | 517 | 517.7 | 510.3 | 515.6 | 14,820,100 | 515.60 |
| 2025-03-04 | 512.9 | 515.6 | 505.6 | 511.6 | 18,468,000 | 511.60 |
| 2025-03-03 | 500 | 514.8 | 498.9 | 513 | 19,263,600 | 513 |
| 2025-02-28 | 496.4 | 506.3 | 491.5 | 506.3 | 32,561,200 | 506.30 |
| 2025-02-27 | 482 | 488.6 | 476.1 | 484.8 | 13,350,800 | 484.80 |
| 2025-02-26 | 478.8 | 478.8 | 469.3 | 474 | 13,712,300 | 474 |
| 2025-02-25 | 490 | 490.3 | 478.5 | 478.9 | 12,210,700 | 478.90 |
| 2025-02-21 | 481.5 | 492.9 | 479.7 | 491.6 | 13,643,500 | 491.60 |
| 2025-02-20 | 488.4 | 491 | 478 | 479.3 | 13,758,100 | 479.30 |
| 2025-02-19 | 488 | 492.5 | 483.1 | 491.1 | 11,689,900 | 491.10 |
| 2025-02-18 | 485.9 | 491.2 | 483.3 | 489.6 | 7,604,000 | 489.60 |
| 2025-02-17 | 495.3 | 495.6 | 485.9 | 487.5 | 11,025,500 | 487.50 |
| 2025-02-14 | 502.2 | 502.3 | 491.2 | 493.7 | 13,433,300 | 493.70 |
| 2025-02-13 | 500.7 | 502.7 | 494.6 | 501.6 | 13,102,300 | 501.60 |
| 2025-02-12 | 507.4 | 510.9 | 492.9 | 499.2 | 17,745,600 | 499.20 |
| 2025-02-10 | 485 | 502.9 | 482.6 | 499.4 | 16,221,000 | 499.40 |
| 2025-02-07 | 470.5 | 497.2 | 467.2 | 496.9 | 24,469,500 | 496.90 |
| 2025-02-06 | 485 | 489.7 | 474.5 | 475.7 | 14,731,100 | 475.70 |
| 2025-02-05 | 470 | 479.7 | 468.3 | 474 | 17,253,500 | 474 |
| 2025-02-04 | 469 | 471.6 | 462.5 | 466.9 | 15,609,000 | 466.90 |
| 2025-02-03 | 447.7 | 472.1 | 444.7 | 462.8 | 17,997,100 | 462.80 |
| 2025-01-31 | 455.5 | 457.5 | 451 | 454.9 | 9,534,300 | 454.90 |
| 2025-01-30 | 456.2 | 458.9 | 451.5 | 457.8 | 8,571,200 | 457.80 |
| 2025-01-29 | 455 | 457.3 | 453 | 456.8 | 7,824,100 | 456.80 |
| 2025-01-28 | 447 | 454.1 | 446.1 | 453.7 | 10,709,500 | 453.70 |
| 2025-01-27 | 443 | 449.2 | 441.1 | 447.8 | 11,165,100 | 447.80 |
| 2025-01-24 | 438.8 | 442.7 | 433.9 | 440.7 | 9,712,400 | 440.70 |
| 2025-01-23 | 432 | 436 | 431.7 | 435.7 | 8,252,600 | 435.70 |
| 2025-01-22 | 431.1 | 434.7 | 429.9 | 431.6 | 7,133,900 | 431.60 |
| 2025-01-21 | 432 | 432.7 | 427.7 | 428.1 | 5,178,700 | 428.10 |
| 2025-01-20 | 427 | 430.4 | 424.6 | 425.7 | 5,144,900 | 425.70 |
| 2025-01-17 | 424.2 | 427.4 | 421.8 | 427 | 7,666,100 | 427 |
| 2025-01-16 | 429.5 | 432.5 | 425.1 | 426.4 | 6,307,100 | 426.40 |
| 2025-01-15 | 429.5 | 432 | 423.6 | 427.2 | 9,480,400 | 427.20 |
| 2025-01-14 | 430 | 434.7 | 419.8 | 425.1 | 10,160,400 | 425.10 |
| 2025-01-10 | 421 | 427 | 420.4 | 425.3 | 8,457,400 | 425.30 |
| 2025-01-09 | 426.3 | 426.7 | 420.4 | 423.2 | 8,339,900 | 423.20 |
| 2025-01-08 | 420 | 427.7 | 419.4 | 425.7 | 9,873,800 | 425.70 |
| 2025-01-07 | 419.9 | 428 | 417.7 | 425.3 | 16,888,300 | 425.30 |
| 2025-01-06 | 421.3 | 422.4 | 411 | 413.3 | 13,180,600 | 413.30 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→2株 [2004-09-27]1株→2株 [2004-03-26]1株→2株 [2003-09-25]1株→2株 [2003-03-26]1株→2株 [2002-09-25]1株→2株 [2002-03-26]1株→2株 [2000-09-26]1株→2株 [2000-03-28]1株→2株 [1999-09-27]1株→2株 [1999-03-26]1株→2株