4689 LINEヤフー(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	524	525	517	517	9,932,500	517
2017-12-28	525	531	524	527	14,458,300	527
2017-12-27	514	524	512	523	10,125,700	523
2017-12-26	511	513	510	512	3,955,300	512
2017-12-25	515	516	509	510	6,528,100	510
2017-12-22	508	517	508	517	11,058,400	517
2017-12-21	504	511	504	510	14,802,000	510
2017-12-20	507	510	506	507	7,850,000	507
2017-12-19	512	513	508	510	6,200,900	510
2017-12-18	508	512	508	512	8,785,700	512
2017-12-15	509	511	504	507	12,051,800	507
2017-12-14	516	518	509	509	12,799,900	509
2017-12-13	513	515	511	515	8,424,900	515
2017-12-12	510	513	508	513	10,633,700	513
2017-12-11	509	510	507	510	8,247,800	510
2017-12-08	506	512	506	510	14,591,700	510
2017-12-07	500	508	500	508	12,209,400	508
2017-12-06	502	504	499	500	13,726,500	500
2017-12-05	509	510	502	504	18,660,800	504
2017-12-04	515	517	510	515	14,331,200	515
2017-12-01	512	514	510	513	13,954,600	513
2017-11-30	507	514	504	513	26,523,700	513
2017-11-29	511	512	507	510	11,402,700	510
2017-11-28	511	511	507	509	8,800,600	509
2017-11-27	513	515	508	510	11,829,600	510
2017-11-24	509	513	507	511	11,080,900	511
2017-11-22	514	515	505	506	15,234,500	506
2017-11-21	507	514	507	513	12,844,500	513
2017-11-20	509	512	506	508	11,916,800	508
2017-11-17	508	512	504	508	18,228,900	508
2017-11-16	502	508	501	507	13,293,600	507
2017-11-15	500	502	494	499	26,400,100	499
2017-11-13	509	510	506	506	9,034,500	506
2017-11-10	510	513	507	511	14,251,700	511
2017-11-09	514	523	508	516	24,540,900	516
2017-11-08	505	514	505	513	14,716,200	513
2017-11-07	510	512	507	508	15,749,400	508
2017-11-06	516	516	507	508	16,881,100	508
2017-11-02	510	516	506	515	24,884,900	515
2017-11-01	508	509	505	507	13,446,700	507
2017-10-31	506	508	503	507	19,894,500	507
2017-10-30	512	518	505	507	38,602,200	507
2017-10-27	524	535	524	532	14,680,800	532
2017-10-26	530	532	526	528	10,467,800	528
2017-10-25	546	548	529	530	18,997,500	530
2017-10-24	539	545	537	545	11,340,900	545
2017-10-23	537	542	534	539	10,475,000	539
2017-10-20	524	532	522	531	10,964,300	531
2017-10-19	529	529	524	525	10,188,800	525
2017-10-18	524	531	524	529	13,360,100	529
2017-10-17	524	528	522	523	8,915,900	523
2017-10-16	524	527	522	523	8,104,000	523
2017-10-13	520	527	517	524	7,666,000	524
2017-10-12	522	528	520	521	10,393,800	521
2017-10-11	514	521	514	520	11,613,300	520
2017-10-10	519	520	515	517	9,331,900	517
2017-10-06	519	521	516	517	10,069,400	517
2017-10-05	514	519	513	516	8,822,700	516
2017-10-04	515	521	515	516	13,985,800	516
2017-10-03	526	526	521	523	12,088,400	523
2017-10-02	533	533	518	523	15,131,000	523
2017-09-29	535	538	530	534	15,702,300	534
2017-09-28	530	534	521	533	13,339,700	533
2017-09-27	519	526	516	524	15,092,300	524
2017-09-26	513	520	512	518	11,309,200	518
2017-09-25	504	517	503	513	12,571,700	513
2017-09-22	505	506	499	500	13,775,700	500
2017-09-21	511	512	503	503	11,315,300	503
2017-09-20	509	512	505	512	12,023,400	512
2017-09-19	504	510	504	506	9,759,200	506
2017-09-15	498	506	498	505	10,816,400	505
2017-09-14	504	510	503	503	10,761,200	503
2017-09-13	512	512	505	506	6,711,000	506
2017-09-12	515	517	505	509	14,353,500	509
2017-09-11	505	520	503	518	14,941,000	518
2017-09-08	498	502	495	500	13,941,200	500
2017-09-07	500	502	498	500	9,312,900	500
2017-09-06	496	497	492	496	9,265,400	496
2017-09-05	500	501	497	498	13,230,700	498
2017-09-04	502	504	499	500	7,824,900	500
2017-09-01	506	507	502	503	6,542,900	503
2017-08-31	501	507	501	504	7,094,700	504
2017-08-30	503	505	499	500	11,188,800	500
2017-08-29	501	503	499	500	8,116,300	500
2017-08-28	508	513	504	507	12,311,100	507
2017-08-25	518	518	514	516	4,170,400	516
2017-08-24	518	523	517	520	4,659,500	520
2017-08-23	520	526	519	520	8,213,000	520
2017-08-22	512	524	512	521	12,175,400	521
2017-08-21	521	521	509	509	13,184,200	509
2017-08-18	520	521	514	518	10,704,500	518
2017-08-17	509	528	508	527	18,302,500	527
2017-08-16	510	511	506	510	10,507,600	510
2017-08-15	496	508	496	507	8,670,400	507
2017-08-14	494	499	493	499	9,385,400	499
2017-08-10	498	499	493	496	7,274,700	496
2017-08-09	504	504	497	501	8,928,500	501
2017-08-08	500	504	497	502	6,329,400	502
2017-08-07	502	504	499	501	6,978,000	501
2017-08-04	494	501	493	501	5,319,000	501
2017-08-03	493	500	492	496	8,453,200	496
2017-08-02	503	503	496	497	6,638,500	497
2017-08-01	498	503	496	500	7,305,100	500
2017-07-31	508	513	499	500	13,805,500	500
2017-07-28	504	507	496	500	11,730,600	500
2017-07-27	499	510	498	509	16,477,400	509
2017-07-26	498	502	498	500	6,589,800	500
2017-07-25	494	498	493	498	7,040,100	498
2017-07-24	496	497	492	495	7,174,600	495
2017-07-21	498	503	495	497	13,504,700	497
2017-07-20	496	502	493	501	11,727,900	501
2017-07-19	501	502	494	495	19,973,400	495
2017-07-18	489	494	486	494	9,769,400	494
2017-07-14	494	499	493	494	8,774,000	494
2017-07-13	500	501	492	498	10,020,600	498
2017-07-12	493	497	492	496	7,111,300	496
2017-07-11	494	496	491	496	9,193,200	496
2017-07-10	488	491	485	491	6,872,700	491
2017-07-07	488	492	480	487	15,883,500	487
2017-07-06	491	493	487	493	12,634,900	493
2017-07-05	480	487	477	487	10,638,000	487
2017-07-04	486	487	478	482	13,239,400	482
2017-07-03	483	484	476	481	15,071,700	481
2017-06-30	493	493	487	489	14,093,800	489
2017-06-29	490	497	489	496	11,893,900	496
2017-06-28	495	499	484	485	17,116,300	485
2017-06-27	494	494	489	493	10,925,700	493
2017-06-26	488	493	485	489	10,280,900	489
2017-06-23	481	491	480	488	24,569,000	488
2017-06-22	473	479	473	475	13,221,600	475
2017-06-21	474	477	469	472	12,864,400	472
2017-06-20	465	483	464	476	25,051,000	476
2017-06-19	460	466	459	465	25,872,400	465
2017-06-16	469	471	460	467	29,423,900	467
2017-06-15	470	478	469	475	13,554,000	475
2017-06-14	480	480	472	473	14,468,000	473
2017-06-13	485	487	476	478	12,169,700	478
2017-06-12	487	490	483	488	9,753,900	488
2017-06-09	491	497	487	487	14,012,200	487
2017-06-08	498	501	493	494	11,284,100	494
2017-06-07	488	498	486	496	7,254,600	496
2017-06-06	495	496	489	490	8,631,900	490
2017-06-05	492	499	491	498	5,420,100	498
2017-06-02	503	503	492	496	12,941,800	496
2017-06-01	494	500	494	498	5,537,400	498
2017-05-31	502	504	497	498	5,904,600	498
2017-05-30	502	506	496	500	8,183,800	500
2017-05-29	504	510	501	501	6,913,300	501
2017-05-26	504	505	501	501	7,286,300	501
2017-05-25	501	504	498	502	9,961,200	502
2017-05-24	494	497	491	497	7,910,100	497
2017-05-23	490	498	490	491	10,560,800	491
2017-05-22	485	492	485	491	10,993,800	491
2017-05-19	486	491	482	483	9,122,700	483
2017-05-18	475	486	474	486	10,095,600	486
2017-05-17	490	490	484	485	6,391,400	485
2017-05-16	494	494	488	490	6,407,700	490
2017-05-15	484	492	483	492	13,954,000	492
2017-05-12	485	495	482	485	17,869,300	485
2017-05-11	476	485	475	484	12,799,300	484
2017-05-10	478	481	477	477	8,467,800	477
2017-05-09	481	485	477	478	13,089,600	478
2017-05-08	475	481	473	480	29,438,900	480
2017-05-02	470	470	464	468	16,064,600	468
2017-05-01	475	476	465	466	22,617,900	466
2017-04-28	482	486	475	477	28,124,000	477
2017-04-27	474	479	470	475	54,375,500	475
2017-04-26	520	528	515	525	12,699,700	525
2017-04-25	511	514	508	510	10,194,800	510
2017-04-24	513	520	513	514	8,005,900	514
2017-04-21	511	515	505	506	10,394,900	506
2017-04-20	518	520	508	508	13,134,400	508
2017-04-19	519	529	515	518	18,971,900	518
2017-04-18	517	520	510	510	5,340,000	510
2017-04-17	506	518	505	513	9,526,300	513
2017-04-14	503	511	501	504	6,179,400	504
2017-04-13	502	508	502	506	9,287,700	506
2017-04-12	507	508	502	507	8,750,200	507
2017-04-11	513	516	507	512	9,998,900	512
2017-04-10	521	521	514	517	8,444,800	517
2017-04-07	514	522	507	518	14,108,500	518
2017-04-06	517	519	509	512	12,772,100	512
2017-04-05	523	526	519	521	7,670,100	521
2017-04-04	532	534	520	522	11,203,300	522
2017-04-03	514	533	508	530	17,289,800	530
2017-03-31	517	524	514	514	13,552,700	514
2017-03-30	511	521	510	514	11,738,700	514
2017-03-29	513	515	506	507	8,991,700	507
2017-03-28	516	522	515	519	10,087,100	519
2017-03-27	510	516	509	513	10,849,800	513
2017-03-24	520	524	514	516	11,756,400	516
2017-03-23	529	532	521	522	13,789,100	522
2017-03-22	527	528	520	524	16,588,800	524
2017-03-21	547	548	541	541	8,819,100	541
2017-03-17	550	556	547	548	13,213,600	548
2017-03-16	541	559	541	556	16,439,300	556
2017-03-15	540	547	540	545	7,310,600	545
2017-03-14	544	545	539	544	9,491,300	544
2017-03-13	543	552	542	547	7,849,800	547
2017-03-10	539	546	538	544	11,705,900	544
2017-03-09	528	537	526	535	11,897,900	535
2017-03-08	525	529	523	524	9,412,400	524
2017-03-07	540	541	524	527	13,167,100	527
2017-03-06	528	539	527	538	14,709,700	538
2017-03-03	522	532	522	530	10,154,600	530
2017-03-02	534	534	523	525	8,378,300	525
2017-03-01	518	523	513	520	14,907,100	520
2017-02-28	525	529	521	521	9,265,400	521
2017-02-27	519	522	515	521	9,947,500	521
2017-02-24	523	530	521	523	9,012,600	523
2017-02-23	528	530	519	524	12,280,700	524
2017-02-22	534	539	532	533	12,541,700	533
2017-02-21	526	531	526	528	8,222,200	528
2017-02-20	525	538	524	527	17,229,500	527
2017-02-17	525	529	520	527	9,954,400	527
2017-02-16	527	532	525	526	13,536,000	526
2017-02-15	538	539	531	535	6,883,900	535
2017-02-14	542	543	534	535	14,342,900	535
2017-02-13	549	554	542	546	17,859,300	546
2017-02-10	526	542	523	539	19,388,500	539
2017-02-09	522	529	514	520	17,883,900	520
2017-02-08	531	534	520	527	26,636,300	527
2017-02-07	530	541	524	530	33,415,300	530
2017-02-06	521	541	513	529	69,438,700	529
2017-02-03	466	468	460	461	9,165,600	461
2017-02-02	473	474	467	468	8,999,300	468
2017-02-01	469	474	468	472	7,542,000	472
2017-01-31	469	475	466	474	11,210,300	474
2017-01-30	467	474	464	473	9,455,600	473
2017-01-27	462	471	461	469	8,990,600	469
2017-01-26	468	468	462	465	8,972,700	465
2017-01-25	462	469	459	466	12,461,800	466
2017-01-24	455	458	453	457	10,410,000	457
2017-01-23	466	466	460	462	6,557,800	462
2017-01-20	467	468	463	466	5,691,200	466
2017-01-19	456	468	456	468	7,509,700	468
2017-01-18	451	466	451	464	9,775,100	464
2017-01-17	469	470	461	463	6,846,000	463
2017-01-16	475	476	466	471	8,242,900	471
2017-01-13	474	477	472	477	7,464,700	477
2017-01-12	478	481	470	473	11,233,600	473
2017-01-11	483	483	476	477	10,209,400	477
2017-01-10	482	483	475	479	16,438,100	479
2017-01-06	465	478	464	476	16,972,000	476
2017-01-05	457	468	453	467	19,440,000	467
2017-01-04	453	453	446	452	9,045,000	452

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31