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 |
|---|---|---|---|---|---|
| 2025/07/30 | 491 | 502 | 491 | 491 | 36,400 |
| 2025/07/29 | 497 | 499 | 487 | 495 | 63,700 |
| 2025/07/28 | 488 | 504 | 488 | 497 | 78,800 |
| 2025/07/25 | 472 | 496 | 470 | 480 | 90,000 |
| 2025/07/24 | 466 | 470 | 459 | 470 | 31,500 |
| 2025/07/23 | 476 | 476 | 459 | 460 | 80,500 |
| 2025/07/22 | 458 | 478 | 458 | 473 | 63,900 |
| 2025/07/18 | 462 | 462 | 451 | 455 | 32,200 |
| 2025/07/17 | 452 | 462 | 452 | 462 | 33,300 |
| 2025/07/16 | 441 | 453 | 437 | 447 | 29,700 |
| 2025/07/15 | 447 | 448 | 438 | 441 | 73,300 |
| 2025/07/14 | 446 | 456 | 436 | 455 | 79,100 |
| 2025/07/11 | 450 | 457 | 436 | 445 | 179,300 |
| 2025/07/10 | 496 | 497 | 458 | 471 | 378,800 |
| 2025/07/09 | 468 | 470 | 450 | 464 | 30,900 |
| 2025/07/08 | 460 | 483 | 460 | 463 | 75,700 |
| 2025/07/07 | 427 | 460 | 427 | 455 | 112,300 |
| 2025/07/04 | 440 | 440 | 430 | 430 | 34,400 |
| 2025/07/03 | 421 | 442 | 414 | 441 | 63,800 |
| 2025/07/02 | 425 | 429 | 417 | 421 | 36,100 |
| 2025/07/01 | 434 | 435 | 425 | 430 | 40,600 |
| 2025/06/30 | 425 | 425 | 414 | 423 | 22,900 |
| 2025/06/27 | 413 | 421 | 403 | 421 | 34,500 |
| 2025/06/26 | 427 | 427 | 415 | 415 | 23,100 |
| 2025/06/25 | 420 | 442 | 416 | 433 | 43,100 |
| 2025/06/24 | 435 | 443 | 414 | 420 | 50,200 |
| 2025/06/23 | 418 | 420 | 410 | 420 | 23,200 |
| 2025/06/20 | 413 | 422 | 413 | 422 | 23,800 |
| 2025/06/19 | 412 | 423 | 407 | 410 | 48,000 |
| 2025/06/18 | 406 | 463 | 397 | 414 | 333,100 |
| 2025/06/17 | 398 | 399 | 392 | 399 | 23,800 |
| 2025/06/16 | 390 | 392 | 383 | 388 | 17,500 |
| 2025/06/13 | 384 | 394 | 384 | 391 | 10,000 |
| 2025/06/12 | 376 | 400 | 376 | 382 | 44,600 |
| 2025/06/11 | 375 | 381 | 375 | 379 | 8,100 |
| 2025/06/10 | 375 | 377 | 374 | 375 | 3,500 |
| 2025/06/09 | 375 | 378 | 372 | 376 | 9,300 |
| 2025/06/06 | 375 | 376 | 372 | 372 | 11,600 |
| 2025/06/05 | 376 | 379 | 373 | 379 | 9,600 |
| 2025/06/04 | 373 | 375 | 369 | 374 | 18,400 |
| 2025/06/03 | 363 | 374 | 363 | 371 | 28,100 |
| 2025/06/02 | 373 | 373 | 362 | 362 | 21,600 |
| 2025/05/30 | 365 | 375 | 361 | 375 | 18,100 |
| 2025/05/29 | 364 | 374 | 361 | 365 | 39,100 |
| 2025/05/28 | 363 | 367 | 363 | 364 | 9,700 |
| 2025/05/27 | 366 | 366 | 362 | 363 | 9,100 |
| 2025/05/26 | 365 | 366 | 357 | 366 | 15,300 |
| 2025/05/23 | 363 | 374 | 362 | 365 | 29,600 |
| 2025/05/22 | 363 | 364 | 362 | 363 | 7,100 |
| 2025/05/21 | 362 | 366 | 361 | 362 | 13,900 |
| 2025/05/20 | 362 | 365 | 361 | 361 | 9,900 |
| 2025/05/19 | 360 | 363 | 358 | 361 | 11,900 |
| 2025/05/16 | 359 | 362 | 358 | 360 | 7,200 |
| 2025/05/15 | 359 | 363 | 358 | 358 | 12,500 |
| 2025/05/14 | 368 | 368 | 360 | 360 | 8,000 |
| 2025/05/13 | 354 | 368 | 352 | 368 | 37,100 |
| 2025/05/12 | 351 | 354 | 351 | 351 | 3,000 |
| 2025/05/09 | 351 | 353 | 350 | 350 | 4,500 |
| 2025/05/08 | 356 | 356 | 350 | 350 | 7,900 |
| 2025/05/07 | 352 | 357 | 350 | 354 | 10,300 |
| 2025/05/02 | 351 | 355 | 349 | 350 | 11,000 |
| 2025/05/01 | 358 | 358 | 350 | 350 | 12,600 |
| 2025/04/30 | 359 | 359 | 349 | 350 | 25,300 |
| 2025/04/28 | 350 | 355 | 349 | 349 | 16,200 |
| 2025/04/25 | 348 | 354 | 348 | 354 | 8,400 |
| 2025/04/24 | 351 | 353 | 347 | 348 | 13,200 |
| 2025/04/23 | 349 | 352 | 345 | 346 | 29,500 |
| 2025/04/22 | 345 | 358 | 345 | 349 | 11,600 |
| 2025/04/21 | 339 | 373 | 339 | 345 | 142,600 |
| 2025/04/18 | 345 | 355 | 340 | 340 | 45,800 |
| 2025/04/17 | 356 | 368 | 341 | 345 | 76,900 |
| 2025/04/16 | 344 | 408 | 335 | 348 | 586,000 |
| 2025/04/15 | 326 | 330 | 324 | 328 | 9,100 |
| 2025/04/14 | 334 | 334 | 325 | 326 | 14,000 |
| 2025/04/11 | 321 | 335 | 317 | 335 | 68,200 |
| 2025/04/10 | 336 | 388 | 326 | 353 | 34,300 |
| 2025/04/09 | 324 | 325 | 318 | 318 | 16,900 |
| 2025/04/08 | 301 | 325 | 301 | 322 | 13,600 |
| 2025/04/07 | 288 | 310 | 287 | 287 | 71,900 |
| 2025/04/04 | 347 | 359 | 344 | 344 | 34,300 |
| 2025/04/03 | 374 | 376 | 353 | 359 | 20,900 |
| 2025/04/02 | 380 | 382 | 375 | 376 | 8,400 |
| 2025/04/01 | 390 | 390 | 380 | 380 | 5,200 |
| 2025/03/31 | 388 | 393 | 371 | 382 | 20,400 |
| 2025/03/28 | 388 | 391 | 386 | 388 | 4,500 |
| 2025/03/27 | 391 | 392 | 388 | 388 | 5,700 |
| 2025/03/26 | 392 | 395 | 390 | 391 | 9,300 |
| 2025/03/25 | 396 | 396 | 391 | 392 | 13,900 |
| 2025/03/24 | 399 | 402 | 393 | 395 | 20,600 |
| 2025/03/21 | 402 | 403 | 399 | 399 | 10,600 |
| 2025/03/19 | 402 | 404 | 398 | 398 | 31,100 |
| 2025/03/18 | 403 | 405 | 401 | 402 | 31,900 |
| 2025/03/17 | 406 | 407 | 390 | 403 | 106,100 |
| 2025/03/14 | 367 | 388 | 364 | 388 | 119,100 |
| 2025/03/13 | 356 | 369 | 356 | 361 | 25,400 |
| 2025/03/12 | 347 | 357 | 347 | 356 | 3,500 |
| 2025/03/11 | 348 | 350 | 346 | 349 | 7,000 |
| 2025/03/10 | 351 | 354 | 350 | 351 | 3,300 |
| 2025/03/07 | 354 | 368 | 343 | 345 | 60,300 |
| 2025/03/06 | 360 | 361 | 355 | 357 | 5,800 |
| 2025/03/05 | 360 | 360 | 351 | 357 | 9,900 |
| 2025/03/04 | 358 | 361 | 346 | 361 | 16,300 |
| 2025/03/03 | 368 | 368 | 352 | 361 | 18,700 |
| 2025/02/28 | 361 | 369 | 351 | 362 | 21,200 |
| 2025/02/27 | 363 | 372 | 350 | 361 | 39,900 |
| 2025/02/26 | 385 | 385 | 369 | 371 | 30,200 |
| 2025/02/25 | 382 | 385 | 379 | 385 | 31,100 |
| 2025/02/21 | 379 | 379 | 376 | 379 | 14,000 |
| 2025/02/20 | 375 | 376 | 370 | 376 | 23,400 |
| 2025/02/19 | 374 | 375 | 370 | 371 | 12,000 |
| 2025/02/18 | 371 | 378 | 366 | 367 | 27,100 |
| 2025/02/17 | 376 | 376 | 370 | 370 | 13,900 |
| 2025/02/14 | 375 | 375 | 370 | 372 | 10,600 |
| 2025/02/13 | 374 | 376 | 368 | 376 | 36,200 |
| 2025/02/12 | 367 | 370 | 365 | 366 | 14,600 |
| 2025/02/10 | 366 | 375 | 365 | 366 | 24,800 |
| 2025/02/07 | 359 | 367 | 359 | 363 | 16,700 |
| 2025/02/06 | 352 | 365 | 352 | 359 | 18,600 |
| 2025/02/05 | 349 | 357 | 343 | 352 | 13,000 |
| 2025/02/04 | 364 | 364 | 337 | 349 | 24,600 |
| 2025/02/03 | 368 | 368 | 356 | 356 | 20,500 |
| 2025/01/31 | 356 | 365 | 353 | 363 | 21,100 |
| 2025/01/30 | 355 | 360 | 350 | 354 | 22,800 |
| 2025/01/29 | 345 | 356 | 345 | 354 | 31,500 |
| 2025/01/28 | 342 | 346 | 341 | 343 | 9,900 |
| 2025/01/27 | 344 | 344 | 340 | 340 | 15,500 |
| 2025/01/24 | 343 | 343 | 337 | 340 | 22,000 |
| 2025/01/23 | 344 | 344 | 338 | 341 | 9,200 |
| 2025/01/22 | 342 | 344 | 337 | 343 | 29,900 |
| 2025/01/21 | 328 | 343 | 328 | 340 | 78,100 |
| 2025/01/20 | 326 | 331 | 326 | 328 | 24,500 |
| 2025/01/17 | 326 | 328 | 326 | 326 | 18,200 |
| 2025/01/16 | 327 | 330 | 326 | 327 | 29,500 |
| 2025/01/15 | 340 | 342 | 326 | 329 | 87,800 |
| 2025/01/14 | 382 | 382 | 331 | 332 | 485,500 |
| 2025/01/10 | 324 | 329 | 323 | 326 | 7,700 |
| 2025/01/09 | 329 | 329 | 321 | 324 | 12,600 |
| 2025/01/08 | 326 | 330 | 323 | 327 | 11,900 |
| 2025/01/07 | 326 | 329 | 325 | 325 | 18,600 |
| 2025/01/06 | 332 | 332 | 324 | 326 | 22,700 |
| 2024/12/30 | 329 | 334 | 322 | 327 | 77,900 |
| 2024/12/27 | 337 | 356 | 336 | 345 | 58,900 |
| 2024/12/26 | 340 | 344 | 333 | 339 | 39,600 |
| 2024/12/25 | 330 | 331 | 324 | 329 | 31,900 |
| 2024/12/24 | 330 | 331 | 327 | 327 | 34,700 |
| 2024/12/23 | 334 | 334 | 330 | 331 | 39,200 |
| 2024/12/20 | 335 | 336 | 332 | 334 | 25,600 |
| 2024/12/19 | 335 | 339 | 335 | 338 | 37,900 |
| 2024/12/18 | 341 | 346 | 323 | 340 | 66,000 |
| 2024/12/17 | 347 | 347 | 342 | 344 | 9,900 |
| 2024/12/16 | 345 | 348 | 343 | 346 | 11,800 |
| 2024/12/13 | 343 | 348 | 343 | 343 | 9,300 |
| 2024/12/12 | 344 | 350 | 340 | 348 | 18,100 |
| 2024/12/11 | 344 | 345 | 341 | 345 | 9,900 |
| 2024/12/10 | 343 | 345 | 341 | 344 | 10,400 |
| 2024/12/09 | 347 | 347 | 342 | 342 | 14,900 |
| 2024/12/06 | 343 | 346 | 341 | 346 | 21,500 |
| 2024/12/05 | 344 | 347 | 340 | 344 | 29,800 |
| 2024/12/04 | 339 | 342 | 338 | 340 | 15,600 |
| 2024/12/03 | 343 | 348 | 339 | 342 | 19,200 |
| 2024/12/02 | 349 | 349 | 342 | 343 | 23,500 |
| 2024/11/29 | 341 | 345 | 338 | 342 | 7,400 |
| 2024/11/28 | 353 | 354 | 339 | 340 | 17,000 |
| 2024/11/27 | 353 | 356 | 353 | 353 | 10,500 |
| 2024/11/26 | 354 | 356 | 352 | 354 | 10,600 |
| 2024/11/25 | 355 | 357 | 353 | 354 | 15,800 |
| 2024/11/22 | 347 | 358 | 347 | 353 | 61,000 |
| 2024/11/21 | 345 | 347 | 343 | 346 | 13,900 |
| 2024/11/20 | 349 | 349 | 345 | 345 | 13,000 |
| 2024/11/19 | 346 | 348 | 341 | 347 | 16,400 |
| 2024/11/18 | 335 | 348 | 335 | 344 | 34,000 |
| 2024/11/15 | 337 | 339 | 332 | 332 | 19,000 |
| 2024/11/14 | 334 | 340 | 331 | 334 | 20,200 |
| 2024/11/13 | 329 | 333 | 328 | 331 | 11,700 |
| 2024/11/12 | 331 | 331 | 327 | 328 | 13,500 |
| 2024/11/11 | 327 | 336 | 327 | 329 | 22,500 |
| 2024/11/08 | 330 | 334 | 326 | 333 | 16,200 |
| 2024/11/07 | 325 | 331 | 325 | 331 | 20,600 |
| 2024/11/06 | 321 | 328 | 320 | 324 | 21,700 |
| 2024/11/05 | 326 | 331 | 322 | 326 | 19,500 |
| 2024/11/01 | 333 | 333 | 321 | 327 | 44,100 |
| 2024/10/31 | 333 | 333 | 327 | 332 | 21,000 |
| 2024/10/30 | 329 | 335 | 325 | 330 | 31,900 |
| 2024/10/29 | 337 | 337 | 320 | 330 | 55,100 |
| 2024/10/28 | 326 | 337 | 325 | 331 | 17,700 |
| 2024/10/25 | 331 | 336 | 327 | 329 | 25,100 |
| 2024/10/24 | 333 | 345 | 328 | 334 | 41,900 |
| 2024/10/23 | 329 | 338 | 324 | 335 | 48,300 |
| 2024/10/22 | 336 | 337 | 324 | 329 | 53,800 |
| 2024/10/21 | 332 | 343 | 332 | 338 | 54,700 |
| 2024/10/18 | 345 | 356 | 333 | 334 | 105,400 |
| 2024/10/18 | 1 -> 0.95 分割 | ||||
| 2024/10/17 | 341 | 356 | 335 | 339 | 126,800 |
| 2024/10/16 | 332 | 335 | 327 | 333 | 36,700 |
| 2024/10/15 | 348 | 352 | 338 | 340 | 120,800 |
| 2024/10/11 | 364 | 379 | 362 | 374 | 116,200 |
| 2024/10/10 | 368 | 370 | 358 | 364 | 85,100 |
| 2024/10/09 | 373 | 376 | 361 | 367 | 113,600 |
| 2024/10/08 | 386 | 386 | 354 | 373 | 236,700 |
| 2024/10/07 | 384 | 392 | 371 | 387 | 143,200 |
| 2024/10/04 | 389 | 410 | 378 | 379 | 503,900 |