4689 LINEヤフー(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	625	633.8	617.5	624.4	12,479,400	624.40
2020-12-29	622.1	625	608.6	625	16,014,500	625
2020-12-28	607.5	618	606	618	12,461,300	618
2020-12-25	607.7	612	603.6	609.4	6,874,700	609.40
2020-12-24	609.2	614.5	603.3	608.9	9,530,900	608.90
2020-12-23	598.7	613.3	592.2	613.2	14,652,300	613.20
2020-12-22	602.7	603.6	593	600.5	12,959,700	600.50
2020-12-21	612.9	619.1	606.3	610.5	8,761,100	610.50
2020-12-18	615.1	616.6	607.1	610.5	11,482,400	610.50
2020-12-17	612.9	617.5	604.5	615	15,103,900	615
2020-12-16	617	621.9	605	606.8	11,588,600	606.80
2020-12-15	627.8	629.9	611.1	613.4	10,935,500	613.40
2020-12-14	634	635.7	619.1	620.9	9,575,600	620.90
2020-12-11	632	636.4	625.8	629.8	12,193,700	629.80
2020-12-10	605	629.1	604.9	625.5	12,831,900	625.50
2020-12-09	617.3	619.8	602.6	612.7	20,540,700	612.70
2020-12-08	612.3	629.6	612.3	627.3	12,472,100	627.30
2020-12-07	620.5	630.8	611.8	612.8	15,221,600	612.80
2020-12-04	639.9	643.6	625.7	628.5	15,715,900	628.50
2020-12-03	645.9	648.6	634.4	645.3	12,542,100	645.30
2020-12-02	654.4	655.5	631	646.3	15,916,200	646.30
2020-12-01	665	665	646.4	651.1	16,860,700	651.10
2020-11-30	659.9	668.5	657	657	31,470,700	657
2020-11-27	642.3	656.4	638.1	648.2	16,108,600	648.20
2020-11-26	638	653	632.5	649.5	19,151,600	649.50
2020-11-25	631	636.8	620.2	622.1	22,360,200	622.10
2020-11-24	628.8	633	615.2	629.6	25,141,100	629.60
2020-11-20	623	626	605.7	611	33,326,700	611
2020-11-19	588.3	613.1	582	613.1	37,857,600	613.10
2020-11-18	573.1	582	567.5	578.3	20,349,700	578.30
2020-11-17	572.6	581.4	568.5	578.6	26,369,300	578.60
2020-11-16	611.7	612.5	582.2	584.9	38,273,400	584.90
2020-11-13	605	612.2	599.6	611.4	22,895,300	611.40
2020-11-12	620.2	623.7	598.5	604.3	36,625,200	604.30
2020-11-11	606.7	616.4	594.1	613.6	42,839,000	613.60
2020-11-10	640	641.1	606.1	613.2	42,929,100	613.20
2020-11-09	666.1	673.9	658	663.5	19,109,400	663.50
2020-11-06	658.7	664	641.5	651.5	27,730,700	651.50
2020-11-05	652.4	667.2	642.9	658.7	28,782,900	658.70
2020-11-04	668.2	671.4	629.3	639	49,735,800	639
2020-11-02	675.1	689	638	648.2	51,656,900	648.20
2020-10-30	751	760	723.5	725.1	23,784,600	725.10
2020-10-29	731	744	728	741	14,471,100	741
2020-10-28	726	751	725	746	19,099,600	746
2020-10-27	687	730	684	729	28,522,500	729
2020-10-26	710	715	693	699	19,883,400	699
2020-10-23	737	738	712	722	21,357,900	722
2020-10-22	753	754	739	745	15,343,500	745
2020-10-21	764	770	755	756	15,697,800	756
2020-10-20	762	770	756	770	12,960,600	770
2020-10-19	748	769	743	765	14,689,300	765
2020-10-16	768	771	748	758	18,280,200	758
2020-10-15	786	789	760	766	25,053,800	766
2020-10-14	780	790	779	790	20,384,000	790
2020-10-13	781	792	766	783	28,052,000	783
2020-10-12	776	781	759	778	17,650,200	778
2020-10-09	766	775	756	767	22,184,800	767
2020-10-08	750	766	737	760	21,476,400	760
2020-10-07	721	746	719	745	23,868,900	745
2020-10-06	726	732	713	717	22,752,700	717
2020-10-05	718	730	707	729	18,168,200	729
2020-10-02	719	740	696	707	42,240,700	707
2020-09-30	714	725	699	699	24,406,100	699
2020-09-29	698	716	690	710	22,930,900	710
2020-09-28	684	698	682	698	30,038,900	698
2020-09-25	668	675	656	665	27,585,800	665
2020-09-24	684	686	658	659	17,022,600	659
2020-09-23	673	694	672	690	19,006,800	690
2020-09-18	679	685	675	680	25,825,300	680
2020-09-17	664	676	658	675	21,817,900	675
2020-09-16	660	670	658	667	17,042,700	667
2020-09-15	656	662	653	660	16,677,800	660
2020-09-14	651	664	645	660	25,338,400	660
2020-09-11	635	652	628	652	22,717,100	652
2020-09-10	643	645	631	634	21,489,100	634
2020-09-09	638	643	629	637	22,859,500	637
2020-09-08	660	661	633	658	27,552,200	658
2020-09-07	672	677	653	658	21,816,600	658
2020-09-04	679	685	670	678	24,937,000	678
2020-09-03	706	711	695	699	17,468,800	699
2020-09-02	695	703	693	701	15,308,300	701
2020-09-01	704	705	688	690	26,789,700	690
2020-08-31	701	709	700	705	17,722,000	705
2020-08-28	714	719	685	691	48,352,200	691
2020-08-27	709	727	705	723	36,155,600	723
2020-08-26	698	703	684	701	22,857,200	701
2020-08-25	690	703	689	691	34,482,100	691
2020-08-24	668	693	666	692	25,715,100	692
2020-08-21	670	681	665	674	18,630,400	674
2020-08-20	676	678	652	654	25,817,700	654
2020-08-19	685	698	674	685	24,760,400	685
2020-08-18	664	670	654	668	16,992,400	668
2020-08-17	650	664	645	654	16,472,000	654
2020-08-14	643	652	639	650	13,069,200	650
2020-08-13	648	660	636	643	23,844,200	643
2020-08-12	630	642	623	631	25,733,000	631
2020-08-11	637	644	626	626	32,030,000	626
2020-08-07	630	655	627	650	36,994,500	650
2020-08-06	618	645	615	645	27,156,800	645
2020-08-05	630	633	608	624	29,037,100	624
2020-08-04	677	685	630	636	63,215,400	636
2020-08-03	617	657	613	657	55,118,000	657
2020-07-31	553	570	551	557	49,649,200	557
2020-07-30	524	536	523	528	12,965,500	528
2020-07-29	519	527	517	520	10,664,700	520
2020-07-28	530	538	526	527	12,093,300	527
2020-07-27	524	535	519	532	13,960,000	532
2020-07-22	518	525	515	522	14,074,300	522
2020-07-21	515	530	514	528	19,612,700	528
2020-07-20	502	507	499	501	14,923,300	501
2020-07-17	514	517	506	508	21,144,300	508
2020-07-16	520	521	508	512	22,991,700	512
2020-07-15	524	537	522	536	16,537,600	536
2020-07-14	530	538	519	519	20,586,900	519
2020-07-13	533	537	527	535	13,692,300	535
2020-07-10	541	542	532	532	20,131,700	532
2020-07-09	543	545	534	540	19,411,400	540
2020-07-08	548	554	537	540	26,462,500	540
2020-07-07	537	542	534	539	16,986,700	539
2020-07-06	530	536	526	533	15,895,200	533
2020-07-03	518	526	515	522	12,052,600	522
2020-07-02	514	521	512	515	16,961,800	515
2020-07-01	524	525	505	507	23,826,300	507
2020-06-30	528	534	523	526	19,387,400	526
2020-06-29	526	531	517	524	24,525,300	524
2020-06-26	540	541	532	536	19,345,600	536
2020-06-25	535	548	532	540	23,207,700	540
2020-06-24	547	553	538	540	33,938,200	540
2020-06-23	543	556	532	550	43,625,500	550
2020-06-22	514	541	514	539	49,761,700	539
2020-06-19	500	513	499	512	38,260,200	512
2020-06-18	489	507	486	503	34,274,200	503
2020-06-17	465	499	463	489	50,444,600	489
2020-06-16	451	467	451	463	26,296,800	463
2020-06-15	455	458	440	440	18,479,000	440
2020-06-12	438	461	430	461	33,845,900	461
2020-06-11	446	450	442	442	17,444,700	442
2020-06-10	452	459	451	453	12,542,400	453
2020-06-09	443	453	442	453	14,600,700	453
2020-06-08	441	446	433	445	16,729,700	445
2020-06-05	451	453	441	444	28,569,100	444
2020-06-04	457	464	455	463	13,550,500	463
2020-06-03	460	467	455	457	22,200,800	457
2020-06-02	451	461	450	460	17,238,100	460
2020-06-01	441	448	439	448	13,064,100	448
2020-05-29	444	446	436	440	24,362,100	440
2020-05-28	452	453	442	449	20,314,600	449
2020-05-27	459	461	451	452	16,640,800	452
2020-05-26	453	465	450	462	19,862,000	462
2020-05-25	446	449	439	449	10,537,700	449
2020-05-22	445	445	436	439	15,119,900	439
2020-05-21	451	453	444	446	16,303,200	446
2020-05-20	442	449	442	443	15,277,200	443
2020-05-19	435	440	432	437	12,898,500	437
2020-05-18	433	435	422	430	19,915,100	430
2020-05-15	443	443	432	435	13,664,200	435
2020-05-14	438	452	436	439	18,165,800	439
2020-05-13	434	444	434	443	13,981,300	443
2020-05-12	435	442	431	438	12,712,500	438
2020-05-11	440	442	434	437	13,586,700	437
2020-05-08	443	443	432	435	15,079,400	435
2020-05-07	422	445	411	441	28,452,800	441
2020-05-01	429	447	423	426	33,694,800	426
2020-04-30	416	420	412	419	18,650,100	419
2020-04-28	412	416	403	405	16,977,500	405
2020-04-27	406	419	406	415	16,534,300	415
2020-04-24	397	408	394	406	30,421,600	406
2020-04-23	394	395	386	391	19,405,900	391
2020-04-22	375	382	374	382	17,917,500	382
2020-04-21	390	392	383	383	22,274,500	383
2020-04-20	390	399	388	393	16,043,600	393
2020-04-17	380	396	379	386	24,534,100	386
2020-04-16	362	369	359	368	10,831,900	368
2020-04-15	379	381	364	367	14,810,100	367
2020-04-14	358	373	356	371	14,429,100	371
2020-04-13	366	372	358	360	14,146,900	360
2020-04-10	367	374	360	372	19,537,300	372
2020-04-09	360	366	358	363	16,732,500	363
2020-04-08	352	367	342	364	27,040,700	364
2020-04-07	360	361	349	355	21,490,400	355
2020-04-06	315	348	313	347	28,515,400	347
2020-04-03	325	330	308	311	24,775,800	311
2020-04-02	330	332	320	323	22,184,800	323
2020-04-01	345	350	327	330	22,096,700	330
2020-03-31	353	362	342	348	27,248,600	348
2020-03-30	331	345	327	345	18,732,800	345
2020-03-27	341	345	326	345	31,102,900	345
2020-03-26	344	347	322	326	27,993,700	326
2020-03-25	365	366	338	344	34,782,000	344
2020-03-24	307	335	302	333	31,506,600	333
2020-03-23	299	299	281	292	34,144,500	292
2020-03-19	327	329	286	291	31,490,800	291
2020-03-18	337	345	317	319	36,635,800	319
2020-03-17	313	339	311	329	36,526,600	329
2020-03-16	340	346	327	328	27,033,000	328
2020-03-13	322	351	320	343	37,350,000	343
2020-03-12	354	359	340	353	36,499,100	353
2020-03-11	369	375	360	362	25,274,400	362
2020-03-10	361	381	348	376	29,049,700	376
2020-03-09	378	378	358	369	36,538,700	369
2020-03-06	387	396	382	394	27,520,800	394
2020-03-05	404	407	393	395	18,587,800	395
2020-03-04	406	410	398	399	28,225,700	399
2020-03-03	430	434	411	413	29,591,400	413
2020-03-02	382	418	381	414	45,504,400	414
2020-02-28	400	411	389	393	46,669,100	393
2020-02-27	428	429	405	411	36,342,600	411
2020-02-26	429	436	417	427	56,407,500	427
2020-02-25	426	444	422	434	40,721,100	434
2020-02-21	423	447	423	442	26,923,600	442
2020-02-20	435	436	422	423	32,187,400	423
2020-02-19	441	442	430	430	17,725,400	430
2020-02-18	446	447	434	434	15,798,200	434
2020-02-17	450	452	449	449	11,524,300	449
2020-02-14	452	454	450	452	13,239,300	452
2020-02-13	449	453	446	453	14,549,900	453
2020-02-12	449	453	446	450	19,495,600	450
2020-02-10	435	444	433	443	17,532,500	443
2020-02-07	451	451	431	437	21,392,400	437
2020-02-06	455	459	444	445	57,407,900	445
2020-02-05	425	429	418	420	20,731,500	420
2020-02-04	417	423	409	421	27,305,100	421
2020-02-03	424	430	421	424	33,812,800	424
2020-01-31	435	441	432	438	19,457,000	438
2020-01-30	442	444	428	437	25,543,600	437
2020-01-29	445	453	442	448	14,108,100	448
2020-01-28	435	445	434	443	15,848,900	443
2020-01-27	443	450	441	443	16,795,800	443
2020-01-24	453	455	448	455	10,588,100	455
2020-01-23	462	465	451	451	18,069,900	451
2020-01-22	450	460	450	460	13,523,000	460
2020-01-21	454	455	446	452	12,734,300	452
2020-01-20	453	458	452	452	10,187,900	452
2020-01-17	467	467	448	451	29,827,600	451
2020-01-16	461	468	457	461	19,496,200	461
2020-01-15	470	471	456	459	26,452,800	459
2020-01-14	485	485	468	470	33,064,800	470
2020-01-10	476	483	474	481	41,753,900	481
2020-01-09	460	477	460	475	38,127,300	475
2020-01-08	455	456	441	453	32,861,600	453
2020-01-07	455	460	451	453	24,978,700	453
2020-01-06	457	462	451	458	28,184,800	458

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