ＬＩＮＥヤフー
4689プライム/情報･通信業/LY Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 394.7 | 401.0 | 393.7 | 398.2 | -1.0 | -0.25% | 21,877,900 |
| 2026-03-12 | 406.7 | 411.2 | 395.0 | 399.2 | -15.5 | -3.74% | 26,618,100 |
| 2026-03-11 | 411.6 | 416.0 | 409.4 | 414.7 | +7.5 | +1.84% | 32,656,100 |
| 2026-03-10 | 402.0 | 407.4 | 396.2 | 407.2 | +8.7 | +2.18% | 24,977,200 |
| 2026-03-09 | 388.0 | 398.6 | 383.3 | 398.5 | +4.9 | +1.24% | 41,334,400 |
| 2026-03-06 | 380.0 | 393.6 | 377.0 | 393.6 | +20.8 | +5.58% | 30,669,600 |
| 2026-03-05 | 379.0 | 379.0 | 371.2 | 372.8 | +1.1 | +0.30% | 25,369,300 |
| 2026-03-04 | 370.0 | 375.6 | 366.0 | 371.7 | -4.0 | -1.06% | 29,923,700 |
| 2026-03-03 | 388.0 | 388.0 | 372.1 | 375.7 | -9.7 | -2.52% | 26,608,400 |
| 2026-03-02 | 385.0 | 390.4 | 383.1 | 385.4 | -3.6 | -0.93% | 24,440,900 |
| 2026-02-27 | 384.5 | 390.6 | 381.3 | 389.0 | +9.1 | +2.40% | 36,617,200 |
| 2026-02-26 | 370.1 | 381.4 | 368.1 | 379.9 | +12.9 | +3.51% | 27,029,000 |
| 2026-02-25 | 368.7 | 377.3 | 366.0 | 367.0 | +1.4 | +0.38% | 29,834,600 |
| 2026-02-24 | 370.1 | 372.0 | 365.1 | 365.6 | -8.7 | -2.32% | 25,725,800 |
| 2026-02-20 | 382.3 | 382.5 | 374.3 | 374.3 | -8.7 | -2.27% | 21,277,100 |
| 2026-02-19 | 386.7 | 388.6 | 381.4 | 383.0 | +0.6 | +0.16% | 15,125,500 |
| 2026-02-18 | 382.1 | 383.8 | 377.2 | 382.4 | +2.3 | +0.61% | 19,236,000 |
| 2026-02-17 | 390.0 | 391.0 | 380.1 | 380.1 | -9.1 | -2.34% | 20,336,900 |
| 2026-02-16 | 388.0 | 393.7 | 385.8 | 389.2 | +1.7 | +0.44% | 16,793,900 |
| 2026-02-13 | 400.2 | 402.9 | 386.6 | 387.5 | -9.5 | -2.39% | 35,777,000 |
| 2026-02-12 | 417.1 | 418.5 | 397.0 | 397.0 | -23.2 | -5.52% | 47,511,200 |
| 2026-02-10 | 419.8 | 425.9 | 417.1 | 420.2 | -4.1 | -0.97% | 23,472,500 |
| 2026-02-09 | 422.8 | 430.2 | 418.7 | 424.3 | +1.1 | +0.26% | 28,836,300 |
| 2026-02-06 | 413.8 | 423.2 | 407.6 | 423.2 | +15.5 | +3.80% | 48,282,900 |
| 2026-02-05 | 402.2 | 410.8 | 391.0 | 407.7 | +29.5 | +7.80% | 49,218,900 |
| 2026-02-04 | 389.8 | 393.9 | 378.2 | 378.2 | -14.1 | -3.59% | 41,251,800 |
| 2026-02-03 | 392.0 | 396.0 | 390.2 | 392.3 | -2.6 | -0.66% | 22,110,200 |
| 2026-02-02 | 400.9 | 401.0 | 392.4 | 394.9 | -1.7 | -0.43% | 13,848,900 |
| 2026-01-30 | 400.0 | 400.0 | 393.1 | 396.6 | +3.9 | +0.99% | 16,154,700 |
| 2026-01-29 | 392.0 | 394.8 | 389.1 | 392.7 | -3.3 | -0.83% | 13,589,000 |
| 2026-01-28 | 393.3 | 397.5 | 392.6 | 396.0 | -1.7 | -0.43% | 14,220,300 |
| 2026-01-27 | 399.0 | 400.3 | 395.9 | 397.7 | -2.7 | -0.67% | 16,433,700 |
| 2026-01-26 | 406.0 | 406.6 | 399.1 | 400.4 | -5.6 | -1.38% | 14,607,800 |
| 2026-01-23 | 407.8 | 409.9 | 404.1 | 406.0 | +5.7 | +1.42% | 14,410,500 |
| 2026-01-22 | 401.5 | 403.2 | 400.1 | 400.3 | +0.2 | +0.05% | 12,492,500 |
| 2026-01-21 | 405.4 | 405.6 | 397.8 | 400.1 | -4.9 | -1.21% | 21,047,700 |
| 2026-01-20 | 409.0 | 409.9 | 405.0 | 405.0 | -6.7 | -1.63% | 15,573,100 |
| 2026-01-19 | 404.9 | 411.7 | 404.5 | 411.7 | +8.0 | +1.98% | 15,938,200 |
| 2026-01-16 | 413.0 | 413.1 | 403.7 | 403.7 | -8.8 | -2.13% | 27,075,400 |
| 2026-01-15 | 418.4 | 420.0 | 412.5 | 412.5 | -3.5 | -0.84% | 20,545,100 |
| 2026-01-14 | 415.0 | 417.7 | 413.5 | 416.0 | -0.5 | -0.12% | 14,001,100 |
| 2026-01-13 | 422.0 | 422.4 | 415.0 | 416.5 | -0.8 | -0.19% | 14,818,800 |
| 2026-01-09 | 413.0 | 418.7 | 412.3 | 417.3 | +1.3 | +0.31% | 12,567,200 |
| 2026-01-08 | 418.0 | 418.1 | 413.4 | 416.0 | -1.8 | -0.43% | 15,402,500 |
| 2026-01-07 | 418.0 | 421.3 | 415.3 | 417.8 | -5.3 | -1.25% | 12,858,200 |
| 2026-01-06 | 419.4 | 425.8 | 417.2 | 423.1 | +7.5 | +1.80% | 15,649,900 |
| 2026-01-05 | 420.7 | 422.2 | 414.9 | 415.6 | -1.6 | -0.38% | 14,344,200 |
| 2025-12-30 | 419.5 | 420.8 | 415.7 | 417.2 | +0.6 | +0.14% | 11,471,200 |
| 2025-12-29 | 414.0 | 419.6 | 412.1 | 416.6 | +3.3 | +0.80% | 13,429,300 |
| 2025-12-26 | 413.5 | 414.7 | 411.6 | 413.3 | -0.3 | -0.07% | 10,583,400 |
| 2025-12-25 | 413.4 | 414.2 | 411.5 | 413.6 | +3.0 | +0.73% | 8,694,000 |
| 2025-12-24 | 414.7 | 414.9 | 410.5 | 410.6 | -3.8 | -0.92% | 13,667,100 |
| 2025-12-23 | 411.0 | 415.9 | 410.5 | 414.4 | -0.8 | -0.19% | 20,745,200 |
| 2025-12-22 | 427.2 | 427.7 | 414.0 | 415.2 | -12.5 | -2.92% | 16,761,300 |
| 2025-12-19 | 424.5 | 428.5 | 421.7 | 427.7 | +8.7 | +2.08% | 30,813,700 |
| 2025-12-18 | 414.5 | 419.7 | 410.3 | 419.0 | +3.5 | +0.84% | 14,813,700 |
| 2025-12-17 | 413.0 | 415.5 | 410.4 | 415.5 | +3.1 | +0.75% | 14,308,200 |
| 2025-12-16 | 418.3 | 418.4 | 411.4 | 412.4 | -4.0 | -0.96% | 19,776,200 |
| 2025-12-15 | 414.3 | 417.0 | 411.8 | 416.4 | +4.8 | +1.17% | 11,422,800 |
| 2025-12-12 | 409.0 | 412.4 | 408.3 | 411.6 | +2.9 | +0.71% | 14,768,500 |
| 2025-12-11 | 410.5 | 410.6 | 405.9 | 408.7 | -1.8 | -0.44% | 19,770,000 |
| 2025-12-10 | 412.5 | 413.8 | 409.2 | 410.5 | -3.9 | -0.94% | 18,278,900 |
| 2025-12-09 | 422.0 | 422.3 | 412.6 | 414.4 | -5.0 | -1.19% | 17,453,700 |
| 2025-12-08 | 416.7 | 420.2 | 415.7 | 419.4 | +2.7 | +0.65% | 13,261,300 |
| 2025-12-05 | 411.9 | 418.0 | 411.8 | 416.7 | -3.2 | -0.76% | 16,625,200 |
| 2025-12-04 | 410.0 | 419.9 | 410.0 | 419.9 | +10.4 | +2.54% | 18,797,100 |
| 2025-12-03 | 413.2 | 414.0 | 407.4 | 409.5 | -5.0 | -1.21% | 17,949,400 |
| 2025-12-02 | 412.3 | 415.2 | 410.5 | 414.5 | +0.4 | +0.10% | 12,745,200 |
| 2025-12-01 | 419.3 | 420.1 | 411.4 | 414.1 | -6.4 | -1.52% | 17,930,100 |
| 2025-11-28 | 422.4 | 423.9 | 418.0 | 420.5 | -4.6 | -1.08% | 15,987,900 |
| 2025-11-27 | 427.0 | 430.0 | 423.2 | 425.1 | -0.9 | -0.21% | 7,860,400 |
| 2025-11-26 | 425.0 | 431.7 | 420.2 | 426.0 | +5.0 | +1.19% | 15,699,200 |
| 2025-11-25 | 422.0 | 425.2 | 417.7 | 421.0 | -4.6 | -1.08% | 17,114,600 |
| 2025-11-21 | 416.1 | 425.9 | 415.6 | 425.6 | +6.9 | +1.65% | 31,840,300 |
| 2025-11-20 | 422.0 | 425.1 | 416.6 | 418.7 | -4.2 | -0.99% | 17,836,200 |
| 2025-11-19 | 419.0 | 426.0 | 416.5 | 422.9 | +2.2 | +0.52% | 20,168,500 |
| 2025-11-18 | 424.6 | 427.1 | 419.5 | 420.7 | -8.1 | -1.89% | 17,028,800 |
| 2025-11-17 | 430.0 | 431.8 | 422.5 | 428.8 | -1.4 | -0.33% | 15,362,100 |
| 2025-11-14 | 426.0 | 432.4 | 425.0 | 430.2 | -0.5 | -0.12% | 13,148,900 |
| 2025-11-13 | 431.3 | 433.0 | 425.0 | 430.7 | +0.5 | +0.12% | 14,552,400 |
| 2025-11-12 | 430.0 | 433.6 | 428.1 | 430.2 | -0.2 | -0.05% | 19,536,600 |
| 2025-11-11 | 430.0 | 434.8 | 428.4 | 430.4 | +1.7 | +0.40% | 18,446,900 |
| 2025-11-10 | 425.5 | 431.4 | 424.8 | 428.7 | +3.5 | +0.82% | 16,250,100 |
| 2025-11-07 | 419.0 | 426.9 | 416.5 | 425.2 | +3.6 | +0.85% | 24,532,600 |
| 2025-11-06 | 421.4 | 425.2 | 416.1 | 421.6 | -6.0 | -1.40% | 37,484,900 |
| 2025-11-05 | 458.4 | 459.0 | 422.5 | 427.6 | -16.3 | -3.67% | 51,272,900 |
| 2025-11-04 | 447.7 | 453.0 | 440.7 | 443.9 | -9.1 | -2.01% | 23,287,000 |
| 2025-10-31 | 452.2 | 455.7 | 449.2 | 453.0 | +6.8 | +1.52% | 19,238,900 |
| 2025-10-30 | 442.4 | 447.0 | 439.5 | 446.2 | +1.4 | +0.31% | 16,186,300 |
| 2025-10-29 | 451.0 | 453.0 | 443.1 | 444.8 | -8.2 | -1.81% | 15,350,800 |
| 2025-10-28 | 453.6 | 455.4 | 450.1 | 453.0 | -2.0 | -0.44% | 9,756,800 |
| 2025-10-27 | 456.5 | 459.4 | 453.4 | 455.0 | +0.2 | +0.04% | 12,264,200 |
| 2025-10-24 | 448.3 | 455.8 | 448.1 | 454.8 | +2.9 | +0.64% | 10,524,600 |
| 2025-10-23 | 448.0 | 451.9 | 444.4 | 451.9 | +3.4 | +0.76% | 9,347,100 |
| 2025-10-22 | 451.5 | 452.5 | 448.1 | 448.5 | -2.5 | -0.55% | 9,735,500 |
| 2025-10-21 | 450.0 | 452.4 | 447.3 | 451.0 | +2.1 | +0.47% | 14,569,900 |
| 2025-10-20 | 445.0 | 450.2 | 443.5 | 448.9 | +8.8 | +2.00% | 13,944,600 |
| 2025-10-17 | 444.3 | 446.0 | 438.0 | 440.1 | -7.9 | -1.76% | 17,495,600 |
| 2025-10-16 | 446.0 | 450.4 | 446.0 | 448.0 | +1.8 | +0.40% | 14,101,300 |
| 2025-10-15 | 452.9 | 453.3 | 446.2 | 446.2 | -4.6 | -1.02% | 20,704,100 |
| 2025-10-14 | 450.2 | 457.5 | 445.0 | 450.8 | -10.9 | -2.36% | 40,888,500 |
| 2025-10-10 | 464.6 | 468.6 | 460.0 | 461.7 | -3.2 | -0.69% | 24,527,200 |
| 2025-10-09 | 464.3 | 466.5 | 458.7 | 464.9 | -2.9 | -0.62% | 18,753,700 |
| 2025-10-08 | 471.0 | 474.8 | 465.9 | 467.8 | -4.9 | -1.04% | 10,901,800 |
| 2025-10-07 | 473.0 | 473.0 | 466.1 | 472.7 | +6.2 | +1.33% | 13,227,200 |
| 2025-10-06 | 469.8 | 471.7 | 464.5 | 466.5 | +4.7 | +1.02% | 15,581,100 |
| 2025-10-03 | 458.2 | 463.9 | 456.3 | 461.8 | +3.6 | +0.79% | 12,181,000 |
| 2025-10-02 | 463.6 | 465.2 | 453.2 | 458.2 | -9.5 | -2.03% | 17,719,600 |
| 2025-10-01 | 471.0 | 472.1 | 463.3 | 467.7 | -8.4 | -1.76% | 16,978,700 |
| 2025-09-30 | 484.6 | 484.6 | 475.7 | 476.1 | -3.5 | -0.73% | 16,654,700 |
| 2025-09-29 | 486.6 | 488.1 | 479.6 | 479.6 | -5.8 | -1.19% | 11,457,200 |
| 2025-09-26 | 486.1 | 488.7 | 483.0 | 485.4 | -0.7 | -0.14% | 10,946,500 |
| 2025-09-25 | 489.0 | 489.0 | 481.7 | 486.1 | +0.6 | +0.12% | 13,549,500 |
| 2025-09-24 | 478.5 | 485.5 | 472.3 | 485.5 | -1.0 | -0.21% | 22,252,700 |
| 2025-09-22 | 493.9 | 496.3 | 485.8 | 486.5 | -8.0 | -1.62% | 14,637,500 |
| 2025-09-19 | 498.0 | 503.1 | 490.3 | 494.5 | -8.3 | -1.65% | 18,481,800 |
| 2025-09-18 | 501.0 | 504.9 | 498.9 | 502.8 | +1.8 | +0.36% | 11,923,000 |
| 2025-09-17 | 492.0 | 501.0 | 489.0 | 501.0 | +6.5 | +1.31% | 12,021,000 |
| 2025-09-16 | 495.5 | 498.8 | 492.4 | 494.5 | +2.4 | +0.49% | 13,986,000 |
| 2025-09-12 | 492.9 | 492.9 | 487.5 | 492.1 | — | — | 11,630,700 |
直近120営業日分を表示