地域新聞社(2164)の株価時系列情報
地域新聞社(2164)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/09/19 | 325 | 325 | 315 | 319 | 63,800 |
| 2024/09/18 | 326 | 375 | 318 | 320 | 703,400 |
| 2024/09/17 | 332 | 333 | 315 | 318 | 35,900 |
| 2024/09/13 | 339 | 340 | 330 | 340 | 20,100 |
| 2024/09/12 | 340 | 345 | 334 | 338 | 16,600 |
| 2024/09/11 | 347 | 347 | 332 | 341 | 59,400 |
| 2024/09/10 | 345 | 358 | 345 | 345 | 21,400 |
| 2024/09/09 | 346 | 349 | 334 | 345 | 38,500 |
| 2024/09/06 | 368 | 369 | 351 | 351 | 23,800 |
| 2024/09/05 | 353 | 378 | 350 | 368 | 28,000 |
| 2024/09/04 | 363 | 377 | 353 | 353 | 29,300 |
| 2024/09/03 | 366 | 377 | 366 | 370 | 21,800 |
| 2024/09/02 | 369 | 374 | 366 | 370 | 20,000 |
| 2024/08/30 | 382 | 382 | 365 | 373 | 22,500 |
| 2024/08/29 | 389 | 390 | 377 | 377 | 17,600 |
| 2024/08/28 | 396 | 396 | 387 | 393 | 19,900 |
| 2024/08/27 | 412 | 412 | 389 | 395 | 27,100 |
| 2024/08/26 | 391 | 408 | 389 | 404 | 49,700 |
| 2024/08/23 | 366 | 385 | 363 | 384 | 49,800 |
| 2024/08/22 | 361 | 368 | 361 | 365 | 16,400 |
| 2024/08/21 | 360 | 364 | 357 | 363 | 13,100 |
| 2024/08/20 | 358 | 366 | 354 | 361 | 22,500 |
| 2024/08/19 | 360 | 362 | 355 | 355 | 8,400 |
| 2024/08/16 | 364 | 365 | 357 | 361 | 8,600 |
| 2024/08/15 | 363 | 370 | 357 | 364 | 21,800 |
| 2024/08/14 | 356 | 370 | 356 | 362 | 20,000 |
| 2024/08/13 | 352 | 358 | 335 | 356 | 13,700 |
| 2024/08/09 | 367 | 381 | 352 | 353 | 34,400 |
| 2024/08/08 | 363 | 373 | 358 | 364 | 15,000 |
| 2024/08/07 | 335 | 361 | 335 | 360 | 33,700 |
| 2024/08/06 | 344 | 348 | 332 | 334 | 22,500 |
| 2024/08/05 | 339 | 347 | 292 | 314 | 47,300 |
| 2024/08/02 | 376 | 376 | 358 | 358 | 33,700 |
| 2024/08/01 | 405 | 405 | 384 | 385 | 25,000 |
| 2024/07/31 | 404 | 407 | 401 | 403 | 12,700 |
| 2024/07/30 | 405 | 430 | 399 | 403 | 67,300 |
| 2024/07/29 | 387 | 408 | 387 | 405 | 26,600 |
| 2024/07/26 | 385 | 391 | 383 | 386 | 10,800 |
| 2024/07/25 | 391 | 392 | 381 | 384 | 36,200 |
| 2024/07/24 | 395 | 402 | 395 | 395 | 16,200 |
| 2024/07/23 | 395 | 402 | 393 | 399 | 15,400 |
| 2024/07/22 | 407 | 407 | 389 | 395 | 24,500 |
| 2024/07/19 | 406 | 408 | 401 | 405 | 35,100 |
| 2024/07/18 | 420 | 420 | 406 | 406 | 48,400 |
| 2024/07/17 | 421 | 424 | 414 | 416 | 46,100 |
| 2024/07/16 | 428 | 436 | 414 | 423 | 59,600 |
| 2024/07/12 | 440 | 451 | 425 | 427 | 129,100 |
| 2024/07/11 | 464 | 470 | 445 | 455 | 91,100 |
| 2024/07/10 | 520 | 523 | 466 | 486 | 223,200 |
| 2024/07/10 | 1 -> 1.36 分割 | ||||
| 2024/07/09 | 562 | 605 | 562 | 602 | 103,400 |
| 2024/07/08 | 569 | 569 | 555 | 560 | 36,900 |
| 2024/07/05 | 531 | 598 | 531 | 552 | 133,400 |
| 2024/07/04 | 526 | 533 | 526 | 528 | 31,400 |
| 2024/07/03 | 520 | 539 | 514 | 528 | 69,200 |
| 2024/07/02 | 530 | 530 | 509 | 510 | 64,000 |
| 2024/07/01 | 550 | 555 | 540 | 540 | 220,700 |
| 2024/06/28 | 574 | 665 | 567 | 640 | 256,600 |
| 2024/06/27 | 565 | 575 | 563 | 565 | 27,800 |
| 2024/06/26 | 577 | 578 | 564 | 565 | 23,500 |
| 2024/06/25 | 544 | 590 | 544 | 569 | 65,000 |
| 2024/06/24 | 534 | 544 | 532 | 539 | 16,900 |
| 2024/06/21 | 532 | 539 | 530 | 534 | 22,000 |
| 2024/06/20 | 538 | 542 | 531 | 531 | 13,900 |
| 2024/06/19 | 550 | 560 | 531 | 531 | 28,600 |
| 2024/06/18 | 529 | 566 | 529 | 540 | 55,200 |
| 2024/06/17 | 525 | 533 | 517 | 523 | 28,600 |
| 2024/06/14 | 498 | 519 | 498 | 515 | 23,200 |
| 2024/06/13 | 499 | 509 | 497 | 498 | 22,200 |
| 2024/06/12 | 501 | 501 | 488 | 497 | 15,100 |
| 2024/06/11 | 506 | 506 | 494 | 494 | 15,300 |
| 2024/06/10 | 502 | 509 | 496 | 500 | 26,500 |
| 2024/06/07 | 498 | 504 | 495 | 501 | 15,500 |
| 2024/06/06 | 483 | 510 | 483 | 493 | 61,100 |
| 2024/06/05 | 528 | 530 | 489 | 499 | 193,900 |
| 2024/06/04 | 629 | 630 | 556 | 556 | 317,700 |
| 2024/06/03 | 676 | 676 | 650 | 656 | 22,400 |
| 2024/05/31 | 642 | 678 | 631 | 677 | 43,300 |
| 2024/05/30 | 621 | 651 | 610 | 650 | 38,600 |
| 2024/05/29 | 670 | 681 | 614 | 634 | 80,800 |
| 2024/05/28 | 725 | 766 | 646 | 661 | 245,900 |
| 2024/05/27 | 659 | 715 | 645 | 707 | 75,400 |
| 2024/05/24 | 610 | 667 | 605 | 657 | 60,100 |
| 2024/05/23 | 636 | 655 | 618 | 626 | 77,400 |
| 2024/05/22 | 647 | 716 | 631 | 645 | 268,700 |
| 2024/05/21 | 582 | 696 | 570 | 637 | 245,600 |
| 2024/05/20 | 602 | 606 | 582 | 600 | 44,700 |
| 2024/05/17 | 574 | 614 | 570 | 609 | 77,200 |
| 2024/05/16 | 543 | 591 | 537 | 574 | 71,300 |
| 2024/05/15 | 577 | 577 | 549 | 553 | 23,100 |
| 2024/05/14 | 560 | 588 | 545 | 579 | 50,900 |
| 2024/05/13 | 557 | 570 | 550 | 560 | 41,700 |
| 2024/05/10 | 513 | 580 | 505 | 546 | 88,100 |
| 2024/05/09 | 527 | 527 | 510 | 513 | 15,300 |
| 2024/05/08 | 520 | 537 | 517 | 527 | 15,400 |
| 2024/05/07 | 520 | 545 | 516 | 526 | 25,600 |
| 2024/05/02 | 514 | 520 | 501 | 512 | 12,600 |
| 2024/05/01 | 506 | 527 | 506 | 515 | 13,800 |
| 2024/04/30 | 523 | 527 | 507 | 508 | 24,200 |
| 2024/04/26 | 537 | 541 | 515 | 521 | 25,200 |
| 2024/04/25 | 501 | 577 | 501 | 533 | 180,100 |
| 2024/04/24 | 495 | 535 | 485 | 511 | 78,600 |
| 2024/04/23 | 501 | 513 | 477 | 495 | 41,500 |
| 2024/04/22 | 468 | 515 | 461 | 501 | 147,300 |
| 2024/04/19 | 482 | 483 | 456 | 467 | 49,200 |
| 2024/04/18 | 485 | 496 | 485 | 487 | 6,900 |
| 2024/04/17 | 491 | 513 | 475 | 488 | 26,500 |
| 2024/04/16 | 508 | 508 | 474 | 483 | 33,000 |
| 2024/04/15 | 541 | 541 | 495 | 508 | 40,600 |
| 2024/04/12 | 473 | 551 | 473 | 523 | 240,600 |
| 2024/04/11 | 480 | 480 | 471 | 471 | 20,000 |
| 2024/04/10 | 488 | 490 | 481 | 484 | 23,200 |
| 2024/04/09 | 486 | 497 | 483 | 488 | 25,000 |
| 2024/04/08 | 492 | 501 | 482 | 483 | 33,500 |
| 2024/04/05 | 510 | 515 | 490 | 502 | 47,400 |
| 2024/04/04 | 511 | 578 | 511 | 514 | 133,200 |
| 2024/04/03 | 565 | 597 | 505 | 507 | 133,100 |
| 2024/04/02 | 588 | 639 | 562 | 585 | 258,100 |
| 2024/04/01 | 631 | 631 | 631 | 631 | 44,400 |
| 2024/03/29 | 547 | 587 | 503 | 531 | 239,200 |
| 2024/03/28 | 464 | 547 | 464 | 547 | 445,900 |
| 2024/03/27 | 480 | 480 | 462 | 467 | 52,100 |
| 2024/03/26 | 503 | 503 | 472 | 480 | 78,200 |
| 2024/03/25 | 514 | 516 | 500 | 509 | 44,600 |
| 2024/03/22 | 549 | 549 | 517 | 520 | 79,400 |
| 2024/03/21 | 552 | 560 | 531 | 544 | 75,000 |
| 2024/03/19 | 558 | 590 | 535 | 562 | 194,700 |
| 2024/03/18 | 580 | 595 | 535 | 540 | 205,900 |
| 2024/03/15 | 626 | 642 | 581 | 581 | 195,200 |
| 2024/03/14 | 731 | 793 | 731 | 731 | 348,000 |
| 2024/03/13 | 760 | 881 | 751 | 881 | 886,100 |
| 2024/03/12 | 820 | 1,030 | 730 | 731 | 1,812,900 |
| 2024/03/11 | 880 | 880 | 680 | 880 | 250,900 |
| 2024/03/08 | 730 | 730 | 651 | 730 | 323,200 |
| 2024/03/07 | 610 | 630 | 601 | 630 | 86,300 |
| 2024/03/06 | 502 | 530 | 473 | 530 | 200,800 |
| 2024/03/05 | 405 | 490 | 405 | 450 | 459,000 |
| 2024/03/04 | 397 | 410 | 391 | 410 | 21,700 |
| 2024/03/01 | 382 | 390 | 381 | 390 | 5,100 |
| 2024/02/29 | 390 | 391 | 380 | 381 | 20,100 |
| 2024/02/28 | 388 | 393 | 387 | 390 | 9,400 |
| 2024/02/27 | 415 | 415 | 387 | 390 | 40,000 |
| 2024/02/26 | 380 | 454 | 379 | 410 | 190,800 |
| 2024/02/22 | 382 | 385 | 380 | 382 | 4,000 |
| 2024/02/21 | 376 | 381 | 376 | 381 | 300 |
| 2024/02/20 | 380 | 381 | 376 | 381 | 2,600 |
| 2024/02/19 | 370 | 382 | 368 | 380 | 34,800 |
| 2024/02/16 | 376 | 376 | 366 | 370 | 23,000 |
| 2024/02/15 | 378 | 386 | 378 | 384 | 13,000 |
| 2024/02/14 | 374 | 384 | 374 | 378 | 8,400 |
| 2024/02/13 | 378 | 378 | 373 | 373 | 6,300 |
| 2024/02/09 | 375 | 379 | 374 | 378 | 4,100 |
| 2024/02/08 | 375 | 378 | 374 | 378 | 2,500 |
| 2024/02/07 | 376 | 377 | 371 | 374 | 4,000 |
| 2024/02/06 | 379 | 379 | 375 | 378 | 4,700 |
| 2024/02/05 | 373 | 376 | 373 | 375 | 1,400 |
| 2024/02/02 | 375 | 375 | 372 | 372 | 1,000 |
| 2024/02/01 | 376 | 376 | 372 | 375 | 2,500 |
| 2024/01/31 | 377 | 377 | 373 | 376 | 2,800 |
| 2024/01/30 | 375 | 376 | 372 | 375 | 1,100 |
| 2024/01/29 | 374 | 374 | 372 | 373 | 2,000 |
| 2024/01/26 | 373 | 375 | 371 | 374 | 6,000 |
| 2024/01/25 | 376 | 378 | 372 | 372 | 9,500 |
| 2024/01/24 | 372 | 379 | 372 | 376 | 6,300 |
| 2024/01/23 | 370 | 389 | 370 | 370 | 33,300 |
| 2024/01/22 | 373 | 373 | 366 | 368 | 4,100 |
| 2024/01/19 | 371 | 371 | 369 | 371 | 3,000 |
| 2024/01/18 | 366 | 370 | 366 | 369 | 7,100 |
| 2024/01/17 | 367 | 367 | 364 | 365 | 3,800 |
| 2024/01/16 | 365 | 367 | 365 | 367 | 2,100 |
| 2024/01/15 | 365 | 365 | 365 | 365 | 3,200 |
| 2024/01/12 | 368 | 369 | 365 | 365 | 5,600 |
| 2024/01/11 | 366 | 369 | 364 | 369 | 10,300 |
| 2024/01/10 | 367 | 367 | 364 | 364 | 3,200 |
| 2024/01/09 | 365 | 368 | 364 | 365 | 6,800 |
| 2024/01/05 | 362 | 365 | 362 | 363 | 11,100 |
| 2024/01/04 | 366 | 367 | 363 | 364 | 16,200 |
| 2023/12/29 | 378 | 378 | 363 | 370 | 44,400 |
| 2023/12/28 | 412 | 417 | 371 | 379 | 261,300 |
| 2023/12/27 | 370 | 376 | 361 | 376 | 29,700 |
| 2023/12/26 | 362 | 369 | 360 | 365 | 30,600 |
| 2023/12/25 | 362 | 366 | 360 | 362 | 15,200 |
| 2023/12/22 | 365 | 365 | 356 | 364 | 17,800 |
| 2023/12/21 | 357 | 365 | 357 | 365 | 2,600 |
| 2023/12/20 | 356 | 365 | 356 | 357 | 27,300 |
| 2023/12/19 | 358 | 365 | 358 | 362 | 7,600 |
| 2023/12/18 | 365 | 369 | 361 | 366 | 5,000 |
| 2023/12/15 | 370 | 371 | 365 | 365 | 2,700 |
| 2023/12/14 | 374 | 375 | 370 | 372 | 4,100 |
| 2023/12/13 | 370 | 375 | 370 | 370 | 9,200 |
| 2023/12/12 | 367 | 369 | 365 | 366 | 1,700 |
| 2023/12/11 | 368 | 370 | 366 | 367 | 4,300 |
| 2023/12/08 | 363 | 379 | 362 | 370 | 16,800 |
| 2023/12/07 | 370 | 370 | 365 | 365 | 5,600 |
| 2023/12/06 | 365 | 373 | 361 | 370 | 14,500 |
| 2023/12/05 | 371 | 373 | 365 | 365 | 14,500 |
| 2023/12/04 | 396 | 400 | 360 | 372 | 156,800 |
| 2023/12/01 | 438 | 462 | 381 | 382 | 522,500 |
| 2023/11/30 | 371 | 383 | 370 | 382 | 28,600 |
| 2023/11/29 | 371 | 373 | 370 | 373 | 800 |
| 2023/11/28 | 372 | 373 | 372 | 373 | 300 |