[3938 東証1部] LINE 日足 時系列データ

[3938 東証1部] LINE (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-134890.004910.004840.004880.006395003117616500
2017-12-125000.005030.004910.004930.006660003294033000
2017-12-114990.005050.004955.005010.006723003368571500
2017-12-084920.005050.004915.004970.006231003104744000
2017-12-074890.005020.004875.004895.004482002205903000
2017-12-064900.004945.004830.004850.005615002741471500
2017-12-054835.004890.004745.004860.004928002379562500
2017-12-044835.004860.004790.004830.003757001812918000
2017-12-014860.004895.004780.004825.004606002223657500
2017-11-304700.004815.004610.004790.009518004524237000
2017-11-294890.004905.004820.004840.004915002387128500
2017-11-284885.004905.004830.004870.005666002756264000
2017-11-274970.005050.004950.004970.004401002189418000
2017-11-244900.004940.004865.004930.003410001676344500
2017-11-224915.004950.004900.004905.003303001624816000
2017-11-214860.004965.004845.004935.004500002215652000
2017-11-204865.004880.004835.004875.002763001343538500
2017-11-174930.004940.004870.004895.005692002791257500
2017-11-164770.004830.004730.004820.005306002545760500
2017-11-154980.005060.004815.004845.008597004219786000
2017-11-144850.004960.004845.004925.005054002481929500
2017-11-134870.004910.004825.004875.002940001432587000
2017-11-104865.004905.004825.004830.007467003630998500
2017-11-095010.005080.004880.004975.0014164007088670500
2017-11-084840.004960.004830.004940.007223003550884500
2017-11-074795.004875.004770.004870.004789002318711500
2017-11-064775.004835.004755.004795.004925002359045500
2017-11-024740.004785.004720.004775.004162001981310500
2017-11-014805.004815.004695.004790.009704004629375000
2017-10-314680.004700.004640.004665.006363002968782500
2017-10-304790.004790.004670.004755.0011051005241811000
2017-10-274855.004950.004725.004835.00235930011460232500
2017-10-264605.004885.004600.004885.00474170022600083000
2017-10-254160.004200.004130.004185.007711003216734500
2017-10-244145.004280.004125.004230.006529002752027500
2017-10-234170.004190.004150.004180.003753001565465500
2017-10-204100.004125.004085.004125.002803001152532000
2017-10-194125.004155.004115.004145.002842001176423000
2017-10-184120.004155.004100.004140.003038001255103000
2017-10-174190.004195.004110.004120.004867002016935500
2017-10-164180.004265.004160.004215.007060002973387000
2017-10-134115.004175.004115.004170.005872002440601000
2017-10-124115.004170.004105.004110.004793001983648500
2017-10-114075.004110.004070.004100.002975001218995000
2017-10-104085.004120.004080.004095.003772001546103500
2017-10-064070.004080.004030.004055.003011001220976000
2017-10-054075.004080.004010.004045.003649001471625000
2017-10-044050.004100.004040.004070.004149001686256000
2017-10-034080.004150.004055.004065.006732002763118500
2017-10-024065.004080.004060.004060.003487001417813000
2017-09-294060.004065.004030.004065.004346001759517000
2017-09-284020.004070.004010.004050.004661001885885000
2017-09-273920.004010.003920.004000.005618002235568000
2017-09-263895.003965.003885.003950.005834002291595500
2017-09-253960.003975.003945.003965.002618001037430500
2017-09-223925.003965.003925.003960.003077001217368500
2017-09-213945.003975.003935.003960.003800001504259500
2017-09-203920.003945.003890.003935.004171001634705000
2017-09-193950.003965.003930.003950.004419001745237500
2017-09-153875.003930.003860.003910.004648001813412500
2017-09-143850.003890.003840.003875.003583001387335500
2017-09-133855.003855.003835.003840.002666001024648500
2017-09-123880.003900.003840.003855.002721001051281000
2017-09-113845.003875.003835.003865.00234300903923000
2017-09-083845.003845.003830.003845.002697001035731500
2017-09-073830.003840.003815.003835.002652001015044500
2017-09-063805.003820.003790.003810.003779001438901500
2017-09-053820.003830.003805.003820.003384001291836000
2017-09-043840.003855.003810.003815.002811001074140000
2017-09-013890.003890.003840.003850.002830001091903500
2017-08-313885.003885.003860.003880.002810001088756000
2017-08-303855.003865.003845.003860.003277001263610000
2017-08-293820.003840.003815.003820.00228500874002500
2017-08-283830.003860.003820.003850.002984001147280500
2017-08-253815.003860.003815.003835.004087001568439000
2017-08-243840.003875.003840.003855.00235900910070000
2017-08-233840.003850.003810.003835.004531001737043000
2017-08-223855.003855.003805.003820.003032001157193000
2017-08-213850.003860.003835.003845.00231400889953500
2017-08-183855.003880.003850.003865.003231001249705500
2017-08-173890.003915.003885.003905.00201300785759000
2017-08-163875.003910.003855.003890.003862001500073000
2017-08-153865.003870.003845.003850.002643001018551500
2017-08-143835.003860.003805.003825.003513001344471500
2017-08-103910.003915.003850.003890.004643001800054000
2017-08-093920.003920.003855.003890.005267002043722000
2017-08-084010.004020.003930.003955.005219002063808000
2017-08-074040.004050.003985.004015.003321001333073000
2017-08-043970.004010.003970.003985.004023001604915500
2017-08-033960.003990.003920.003945.003752001482309000
2017-08-024060.004080.003945.003960.006363002539718500
2017-08-014040.004065.003995.004025.006076002442189000
2017-07-313975.004100.003960.004095.0013868005616713000
2017-07-283920.004030.003885.003920.0017070006726927500
2017-07-273850.004030.003775.003985.00261550010276467000
2017-07-263890.003895.003830.003845.006935002670168000
2017-07-253940.003940.003870.003890.004779001864887500
2017-07-243870.003935.003865.003920.004733001851301500
2017-07-213890.003890.003860.003880.003600001395572500
2017-07-203900.003925.003880.003910.004497001756312000
2017-07-193835.003875.003835.003870.003956001525969500
2017-07-183875.003890.003840.003840.005484002115848000
2017-07-143895.003910.003875.003875.003265001268190000
2017-07-133925.003925.003860.003880.003849001495520000
2017-07-123960.003965.003905.003910.004540001783069000
2017-07-113885.003920.003880.003910.004109001603328000
2017-07-103880.003895.003840.003855.004005001546942500
2017-07-073855.003880.003835.003845.002686001035215000
2017-07-063830.003900.003825.003885.006116002366542000
2017-07-053815.003865.003815.003855.004119001582029000
2017-07-043900.003900.003815.003830.005489002110675500
2017-07-033895.003910.003860.003870.003589001390713500
2017-06-303885.003895.003850.003875.009044003502034500
2017-06-294000.004000.003950.003960.004174001655796000
2017-06-284000.004005.003955.003970.005448002167999500
2017-06-274060.004070.004015.004030.003508001414908000
2017-06-264015.004065.004010.004055.004846001958196000
2017-06-234000.004035.003980.003995.004474001788924500
2017-06-224035.004055.003990.004015.005862002352596000
2017-06-214075.004095.004010.004020.008011003230084000
2017-06-204100.004110.004070.004070.006084002482182000
2017-06-194075.004110.004055.004080.008126003313730000
2017-06-164150.004160.004000.004045.0019286007849982000
2017-06-153905.003955.003890.003930.006444002530320000
2017-06-143900.003930.003875.003890.003817001486556000
2017-06-133930.003930.003885.003895.004025001570745500
2017-06-123965.003965.003910.003920.005469002147872000
2017-06-094040.004105.004005.004020.005426002193728500
2017-06-084085.004100.004060.004060.004949002017883500
2017-06-074005.004070.003995.004055.003495001412990500
2017-06-064060.004080.004035.004050.004056001644111500
2017-06-054060.004100.004015.004070.006547002655549000
2017-06-023990.004235.003980.004110.00270460011078489500
2017-06-013945.004070.003915.003990.00279510011150783000
2017-05-313810.003865.003790.003810.0017809006798622000
2017-05-303835.003870.003805.003870.004278001643964000
2017-05-293845.003860.003820.003830.004277001640509500
2017-05-263895.003935.003835.003860.008215003179548500
2017-05-253855.003875.003845.003860.005616002170236000
2017-05-243860.003870.003825.003855.003816001466438500
2017-05-233855.003885.003835.003860.005746002215797500
2017-05-223840.003865.003795.003845.007516002880934000
2017-05-193810.003825.003760.003790.006322002395466500
2017-05-183770.003820.003750.003805.009959003759964500
2017-05-173850.003870.003825.003865.006808002620724500
2017-05-163915.003920.003860.003890.005905002292362000
2017-05-153840.003915.003835.003900.0010958004255841500
2017-05-123850.003900.003820.003875.009683003739820500
2017-05-113825.003835.003790.003835.008119003099966000
2017-05-103785.003825.003770.003795.007575002873828000
2017-05-093760.003790.003755.003760.006798002561603500
2017-05-083755.003765.003720.003735.007733002890975500
2017-05-023735.003740.003690.003705.009471003521670000
2017-05-013810.003820.003655.003670.0020252007521487000
2017-04-283930.003940.003860.003865.008329003238537000
2017-04-273885.003905.003795.003885.00458420017655367000
2017-04-264210.004315.004165.004220.0018975008015887500
2017-04-253990.004130.003960.004125.0011555004704665000
2017-04-243920.003965.003905.003960.004671001840279000
2017-04-213985.003995.003895.003905.009774003841761000
2017-04-204000.004065.004000.004040.003306001335327500
2017-04-193990.004030.003975.004010.003555001421876500
2017-04-184005.004050.003960.003995.004266001703442500
2017-04-173885.003975.003835.003955.005115002005089500
2017-04-143960.003995.003935.003960.004697001861150000
2017-04-133995.004045.003975.004025.004672001874809000
2017-04-124035.004085.004010.004060.005775002337674500
2017-04-114180.004190.004080.004115.006864002824826500
2017-04-104245.004255.004180.004210.005781002435158500
2017-04-074285.004290.004185.004245.005910002511679000
2017-04-064180.004220.004175.004215.005605002353248500
2017-04-054275.004330.004170.004230.006054002569376000
2017-04-044365.004365.004220.004250.007431003184908500
2017-04-034245.004370.004235.004365.009937004303782500
2017-03-314215.004320.004210.004275.009667004140048000
2017-03-304215.004215.004175.004200.004024001686874000
2017-03-294135.004230.004130.004220.007116002984880000
2017-03-284105.004140.004080.004110.004525001858557500
2017-03-274060.004100.004040.004090.006044002463819500
2017-03-244100.004130.004055.004090.005978002443755500
2017-03-234210.004250.004120.004125.008728003652001000
2017-03-224105.004220.004105.004185.0012274005120716500
2017-03-214035.004180.004030.004175.009172003791350500
2017-03-174035.004055.003995.004055.004388001766533500
2017-03-164095.004095.004030.004080.004411001790652000
2017-03-154010.004085.004000.004085.008599003485411500
2017-03-144025.004030.003980.004010.005227002091005500
2017-03-134000.004050.003990.004045.006466002596070500
2017-03-104015.004045.004000.004040.008409003386518000
2017-03-093915.003960.003910.003955.003539001395174500
2017-03-083890.003910.003865.003905.002724001060196000
2017-03-073920.003920.003850.003895.005217002028280000
2017-03-063995.004000.003900.003940.005107002008615000
2017-03-033980.004075.003935.003980.0012749005091536500
2017-03-023940.003940.003905.003915.005886002307065000
2017-03-013830.003860.003805.003860.006439002470115500
2017-02-283875.003950.003860.003870.0012016004678725000
2017-02-273850.003875.003785.003805.008599003277999500
2017-02-243660.003900.003655.003895.00305830011611901000
2017-02-233540.003635.003535.003590.0010438003747977000
2017-02-223515.003535.003490.003525.005024001764414500
2017-02-213535.003555.003500.003515.006247002196716500
2017-02-203560.003570.003540.003540.003131001110768000
2017-02-173575.003585.003560.003575.004394001571213500
2017-02-163615.003620.003555.003600.005216001872812000
2017-02-153640.003650.003590.003620.004191001514334000
2017-02-143630.003635.003600.003610.003189001153517500
2017-02-133605.003615.003585.003605.003982001433576000
2017-02-103565.003590.003540.003570.004268001522320000
2017-02-093540.003575.003515.003525.004223001495652000
2017-02-083585.003600.003540.003545.006759002405673000
2017-02-073610.003620.003585.003590.003658001315930000
2017-02-063620.003635.003605.003620.003912001415195500
2017-02-033635.003680.003605.003620.005606002037904500
2017-02-023640.003705.003615.003625.008788003211967500
2017-02-013590.003620.003570.003615.008283002977780000
2017-01-313655.003665.003610.003625.0010372003769836000
2017-01-303705.003710.003675.003690.009076003353753000
2017-01-273760.003765.003720.003725.0013840005168719500
2017-01-263770.003770.003530.003755.00619350022941761000
2017-01-254090.004190.004090.004185.009663003993226500
2017-01-244045.004070.004025.004035.006419002600943500
2017-01-234025.004050.003990.004015.004534001820949000
2017-01-204100.004110.004010.004025.006311002550263000
2017-01-194170.004190.004100.004110.006075002508883000
2017-01-184145.004185.004100.004180.004472001855413500
2017-01-174145.004150.004100.004120.00239700988000500
2017-01-164195.004195.004125.004145.003503001456895000
2017-01-134065.004140.004065.004140.004372001796916500
2017-01-124065.004090.004050.004055.003562001448961500
2017-01-114120.004120.004035.004050.005436002205553000
2017-01-104145.004145.004070.004080.005381002206718000
2017-01-064060.004165.004060.004150.008733003603582000
2017-01-054000.004085.003990.004070.009323003767285500
2017-01-043990.004025.003985.004005.005295002118938500
2016-12-303935.004020.003930.004010.004811001921828500
2016-12-293980.003990.003950.003955.003992001581180500
2016-12-283985.004005.003980.004000.003746001495319000
2016-12-274005.004020.003985.003985.004419001766337000
2016-12-263990.004035.003990.004010.005305002123645500
2016-12-224000.004090.003990.004075.007407002996296000
2016-12-214000.004010.003970.003975.004569001822493000
2016-12-203980.004025.003970.004005.004780001912233000
2016-12-193985.004020.003980.003985.006812002722660500
2016-12-164030.004050.003995.003995.0011011004421803000
2016-12-154070.004095.004030.004030.007494003034650500
2016-12-144080.004135.004065.004065.008558003496078500
2016-12-134050.004150.004050.004115.005483002249523500
2016-12-124100.004160.004090.004115.007201002963212500
2016-12-094100.004155.004100.004130.006106002519300000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter