4689 LINEヤフー(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 371.5 | 379.9 | 371 | 378.8 | 15,621,400 | 378.80 |
| 2024-04-25 | 377.3 | 379 | 373.1 | 374 | 24,365,900 | 374 |
| 2024-04-24 | 368.4 | 376.5 | 365.4 | 376.3 | 37,172,300 | 376.30 |
| 2024-04-23 | 353.2 | 359.2 | 352 | 356.8 | 16,247,600 | 356.80 |
| 2024-04-22 | 351 | 357.1 | 351 | 355.2 | 23,073,700 | 355.20 |
| 2024-04-19 | 348.6 | 349 | 339.4 | 347.5 | 29,160,700 | 347.50 |
| 2024-04-18 | 343 | 349.7 | 342.2 | 349 | 26,289,600 | 349 |
| 2024-04-17 | 354.2 | 354.9 | 337.5 | 339.7 | 44,895,400 | 339.70 |
| 2024-04-16 | 354.9 | 363.3 | 353.7 | 358.8 | 22,601,600 | 358.80 |
| 2024-04-15 | 359.8 | 361.6 | 356.2 | 357.6 | 13,807,800 | 357.60 |
| 2024-04-12 | 363.2 | 369.9 | 362.4 | 363 | 14,637,200 | 363 |
| 2024-04-11 | 362.4 | 364.7 | 361.3 | 362.6 | 16,670,800 | 362.60 |
| 2024-04-10 | 371.6 | 372.2 | 366.1 | 367.7 | 19,850,000 | 367.70 |
| 2024-04-09 | 375.6 | 376.4 | 372.1 | 373.2 | 10,212,400 | 373.20 |
| 2024-04-08 | 375.6 | 377.8 | 374.2 | 375.4 | 10,803,800 | 375.40 |
| 2024-04-05 | 374.3 | 377.4 | 370.3 | 373.1 | 15,875,200 | 373.10 |
| 2024-04-04 | 380 | 380 | 375.4 | 375.7 | 12,888,200 | 375.70 |
| 2024-04-03 | 375.3 | 380.6 | 374.1 | 379 | 12,502,400 | 379 |
| 2024-04-02 | 388.5 | 389.1 | 376.6 | 379 | 20,331,800 | 379 |
| 2024-04-01 | 391.8 | 393.8 | 388.2 | 389.3 | 12,298,100 | 389.30 |
| 2024-03-29 | 384.4 | 390 | 383 | 387.6 | 11,679,900 | 387.60 |
| 2024-03-28 | 389.2 | 389.9 | 382.4 | 382.5 | 14,842,300 | 382.50 |
| 2024-03-27 | 395.5 | 395.8 | 391.6 | 392 | 12,049,200 | 392 |
| 2024-03-26 | 390 | 394.3 | 388.1 | 391 | 12,045,600 | 391 |
| 2024-03-25 | 396.7 | 397.1 | 390.8 | 391.3 | 12,046,200 | 391.30 |
| 2024-03-22 | 398.2 | 399.2 | 395.9 | 398.1 | 10,835,400 | 398.10 |
| 2024-03-21 | 398 | 401.4 | 396.9 | 398.5 | 12,353,300 | 398.50 |
| 2024-03-19 | 393 | 396.8 | 392 | 395.6 | 12,050,000 | 395.60 |
| 2024-03-18 | 400 | 401.2 | 391.6 | 394 | 17,834,400 | 394 |
| 2024-03-15 | 396.9 | 404.5 | 395.4 | 399.2 | 24,064,000 | 399.20 |
| 2024-03-14 | 392.6 | 396.3 | 387.5 | 396.3 | 13,892,000 | 396.30 |
| 2024-03-13 | 393 | 395.5 | 389.3 | 393 | 21,228,100 | 393 |
| 2024-03-12 | 378 | 388.4 | 377.4 | 388.4 | 20,840,000 | 388.40 |
| 2024-03-11 | 382.9 | 383 | 372.5 | 377.6 | 21,772,300 | 377.60 |
| 2024-03-08 | 383.3 | 390 | 383.3 | 386.7 | 17,869,800 | 386.70 |
| 2024-03-07 | 391.7 | 395.6 | 384.7 | 386.1 | 17,921,000 | 386.10 |
| 2024-03-06 | 392.9 | 397.4 | 387.5 | 388.5 | 25,169,200 | 388.50 |
| 2024-03-05 | 388 | 396.9 | 382.1 | 390.3 | 40,124,200 | 390.30 |
| 2024-03-04 | 405 | 405.5 | 391.1 | 391.7 | 34,311,400 | 391.70 |
| 2024-03-01 | 409.6 | 414.6 | 401.6 | 402 | 23,627,000 | 402 |
| 2024-02-29 | 412 | 415.3 | 409.3 | 412.9 | 23,391,500 | 412.90 |
| 2024-02-28 | 413.3 | 417 | 412.2 | 414.8 | 15,689,300 | 414.80 |
| 2024-02-27 | 420 | 420.9 | 413.7 | 414.9 | 16,943,200 | 414.90 |
| 2024-02-26 | 419 | 427 | 417.1 | 420.8 | 16,837,000 | 420.80 |
| 2024-02-22 | 424.6 | 427.8 | 419.8 | 419.8 | 14,928,300 | 419.80 |
| 2024-02-21 | 425 | 426.2 | 419.7 | 423.2 | 15,016,900 | 423.20 |
| 2024-02-20 | 427 | 429.4 | 421 | 422.7 | 13,626,500 | 422.70 |
| 2024-02-19 | 424 | 425.5 | 420.5 | 423.2 | 16,776,800 | 423.20 |
| 2024-02-16 | 421.9 | 426.9 | 420.6 | 423.7 | 17,247,400 | 423.70 |
| 2024-02-15 | 430.2 | 436.2 | 417.6 | 417.6 | 24,591,900 | 417.60 |
| 2024-02-14 | 436.9 | 439.2 | 430 | 434.3 | 16,938,600 | 434.30 |
| 2024-02-13 | 442.5 | 449.8 | 439.6 | 443.7 | 19,758,300 | 443.70 |
| 2024-02-09 | 439 | 440.5 | 434.6 | 438.1 | 10,371,000 | 438.10 |
| 2024-02-08 | 440.1 | 442 | 430.3 | 438.2 | 25,655,000 | 438.20 |
| 2024-02-07 | 459 | 459 | 425.4 | 433.3 | 53,086,700 | 433.30 |
| 2024-02-06 | 467 | 469.9 | 463 | 467 | 16,315,100 | 467 |
| 2024-02-05 | 465.3 | 470.3 | 462.9 | 465.1 | 12,408,500 | 465.10 |
| 2024-02-02 | 461 | 464.9 | 459.7 | 463 | 10,056,700 | 463 |
| 2024-02-01 | 459 | 461.7 | 455.6 | 460.6 | 13,787,100 | 460.60 |
| 2024-01-31 | 460.8 | 463.7 | 459 | 462 | 13,365,100 | 462 |
| 2024-01-30 | 472.5 | 472.7 | 463.1 | 464.4 | 13,589,100 | 464.40 |
| 2024-01-29 | 468.5 | 471.8 | 462.5 | 471.2 | 11,888,500 | 471.20 |
| 2024-01-26 | 470.4 | 473.5 | 467.7 | 467.9 | 9,061,700 | 467.90 |
| 2024-01-25 | 477.6 | 480.8 | 472.2 | 472.2 | 11,514,300 | 472.20 |
| 2024-01-24 | 480 | 482.9 | 478.8 | 480.3 | 11,922,200 | 480.30 |
| 2024-01-23 | 482 | 491.4 | 478.6 | 483.3 | 13,799,900 | 483.30 |
| 2024-01-22 | 478.8 | 481.6 | 473.7 | 480 | 10,334,300 | 480 |
| 2024-01-19 | 479.6 | 481.8 | 478.2 | 480.2 | 9,993,200 | 480.20 |
| 2024-01-18 | 476.1 | 478.9 | 471.6 | 476.8 | 8,303,000 | 476.80 |
| 2024-01-17 | 483.7 | 485.3 | 478.5 | 479 | 16,676,600 | 479 |
| 2024-01-16 | 480.2 | 483.7 | 478.7 | 480 | 10,902,700 | 480 |
| 2024-01-15 | 475.5 | 488.6 | 474.4 | 485.1 | 12,317,600 | 485.10 |
| 2024-01-12 | 488 | 489 | 470.1 | 475 | 18,960,400 | 475 |
| 2024-01-11 | 484 | 487.6 | 483.2 | 485.9 | 15,430,900 | 485.90 |
| 2024-01-10 | 482.2 | 484.3 | 476.8 | 480.3 | 12,347,500 | 480.30 |
| 2024-01-09 | 484 | 488 | 478.2 | 481 | 15,362,800 | 481 |
| 2024-01-05 | 489.7 | 493.9 | 477.8 | 483.3 | 16,620,300 | 483.30 |
| 2024-01-04 | 478.4 | 496.6 | 477 | 495.1 | 14,494,400 | 495.10 |
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
