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 |
---|---|---|---|---|---|
2024/04/26 | 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 |
2023/11/27 | 370 | 371 | 370 | 371 | 4,100 |
2023/11/24 | 374 | 374 | 374 | 374 | 200 |
2023/11/22 | 374 | 374 | 370 | 374 | 5,300 |
2023/11/21 | 360 | 366 | 360 | 366 | 900 |
2023/11/20 | 358 | 367 | 358 | 367 | 2,000 |
2023/11/17 | 352 | 366 | 350 | 366 | 14,100 |
2023/11/16 | 361 | 366 | 361 | 366 | 1,300 |
2023/11/15 | 363 | 364 | 360 | 360 | 12,900 |
2023/11/14 | 371 | 371 | 365 | 365 | 3,700 |
2023/11/13 | 371 | 372 | 370 | 370 | 2,900 |
2023/11/10 | 375 | 375 | 371 | 371 | 800 |
2023/11/09 | 372 | 375 | 371 | 375 | 2,600 |
2023/11/08 | 372 | 372 | 372 | 372 | 300 |
2023/11/07 | 375 | 375 | 375 | 375 | 100 |
2023/11/06 | 378 | 378 | 377 | 378 | 1,000 |
2023/11/02 | 380 | 380 | 374 | 377 | 9,300 |
2023/11/01 | 377 | 377 | 369 | 369 | 3,700 |
2023/10/31 | 377 | 377 | 377 | 377 | 300 |
2023/10/30 | 369 | 375 | 369 | 372 | 1,000 |
2023/10/27 | 368 | 372 | 368 | 368 | 700 |
2023/10/26 | 369 | 372 | 368 | 371 | 1,100 |
2023/10/25 | 372 | 372 | 372 | 372 | 100 |
2023/10/24 | 367 | 374 | 367 | 374 | 3,900 |
2023/10/23 | 378 | 378 | 366 | 372 | 5,500 |
2023/10/20 | 374 | 375 | 364 | 375 | 11,700 |
2023/10/19 | 375 | 375 | 361 | 374 | 7,500 |
2023/10/18 | 374 | 375 | 374 | 375 | 200 |
2023/10/17 | 380 | 380 | 371 | 379 | 8,000 |
2023/10/16 | 372 | 374 | 368 | 368 | 5,600 |
2023/10/13 | 377 | 378 | 372 | 372 | 1,300 |
2023/10/12 | 377 | 377 | 366 | 374 | 35,100 |
2023/10/11 | 378 | 385 | 375 | 385 | 18,400 |
2023/10/10 | 380 | 384 | 379 | 379 | 6,200 |
2023/10/06 | 383 | 386 | 380 | 380 | 3,800 |
2023/10/05 | 378 | 390 | 374 | 384 | 7,900 |
2023/10/04 | 375 | 381 | 371 | 374 | 7,600 |
2023/10/03 | 388 | 388 | 375 | 377 | 5,200 |
2023/10/02 | 386 | 388 | 385 | 388 | 3,100 |
2023/09/29 | 384 | 386 | 382 | 386 | 5,900 |
2023/09/28 | 386 | 386 | 381 | 381 | 2,300 |
2023/09/27 | 388 | 388 | 385 | 386 | 3,600 |
2023/09/26 | 380 | 387 | 371 | 385 | 5,700 |
2023/09/25 | 376 | 380 | 376 | 379 | 600 |
2023/09/22 | 373 | 377 | 373 | 376 | 3,900 |
2023/09/21 | 382 | 385 | 374 | 375 | 4,900 |
2023/09/20 | 382 | 385 | 381 | 383 | 2,800 |
2023/09/19 | 378 | 390 | 371 | 386 | 14,200 |
2023/09/15 | 381 | 381 | 365 | 378 | 24,900 |
2023/09/14 | 378 | 380 | 375 | 377 | 6,900 |
2023/09/13 | 377 | 383 | 375 | 383 | 3,400 |
2023/09/12 | 381 | 381 | 376 | 377 | 6,300 |
2023/09/11 | 382 | 393 | 375 | 375 | 26,400 |
2023/09/08 | 394 | 394 | 383 | 385 | 17,300 |
2023/09/07 | 380 | 396 | 380 | 388 | 19,200 |
2023/09/06 | 387 | 387 | 375 | 380 | 26,200 |
2023/09/05 | 384 | 386 | 377 | 385 | 35,400 |
2023/09/04 | 426 | 426 | 384 | 385 | 113,300 |
2023/09/01 | 373 | 439 | 370 | 424 | 333,600 |
2023/08/31 | 370 | 373 | 367 | 372 | 4,600 |
2023/08/30 | 368 | 374 | 368 | 374 | 300 |
2023/08/29 | 377 | 377 | 369 | 375 | 1,100 |
2023/08/28 | 359 | 378 | 359 | 378 | 10,300 |
2023/08/25 | 360 | 369 | 357 | 365 | 4,600 |
2023/08/24 | 361 | 364 | 356 | 357 | 6,000 |
2023/08/23 | 360 | 364 | 357 | 357 | 4,000 |
2023/08/22 | 367 | 368 | 357 | 363 | 2,500 |
2023/08/21 | 364 | 364 | 360 | 364 | 600 |
2023/08/18 | 360 | 384 | 360 | 364 | 8,500 |
2023/08/17 | 364 | 364 | 348 | 360 | 50,800 |
2023/08/16 | 373 | 373 | 363 | 364 | 1,100 |
2023/08/15 | 367 | 369 | 363 | 363 | 4,600 |
2023/08/14 | 376 | 377 | 371 | 372 | 1,200 |
2023/08/10 | 378 | 378 | 371 | 375 | 2,900 |
2023/08/09 | 384 | 384 | 384 | 384 | 900 |
2023/08/08 | 383 | 383 | 377 | 381 | 5,300 |
2023/08/07 | 383 | 383 | 380 | 382 | 1,600 |
2023/08/04 | 382 | 383 | 381 | 381 | 16,000 |
2023/08/03 | 378 | 380 | 375 | 380 | 4,100 |
2023/08/02 | 376 | 380 | 372 | 380 | 15,200 |
2023/08/01 | 373 | 373 | 370 | 371 | 3,300 |
2023/07/31 | 372 | 372 | 367 | 371 | 2,500 |
2023/07/28 | 366 | 372 | 366 | 371 | 1,900 |
2023/07/27 | 368 | 370 | 366 | 370 | 1,300 |
2023/07/26 | 372 | 372 | 370 | 370 | 300 |
2023/07/25 | 372 | 372 | 370 | 372 | 1,200 |
2023/07/24 | 373 | 373 | 366 | 373 | 1,800 |
2023/07/21 | 371 | 371 | 369 | 369 | 1,000 |
2023/07/20 | 375 | 375 | 371 | 371 | 1,500 |
2023/07/20 | 1 -> 0.96 分割 | ||||
2023/07/19 | 368 | 376 | 368 | 375 | 2,900 |
2023/07/18 | 369 | 371 | 368 | 368 | 1,500 |
2023/07/14 | 369 | 371 | 362 | 371 | 9,500 |
2023/07/13 | 370 | 371 | 365 | 369 | 5,600 |
2023/07/12 | 368 | 371 | 367 | 367 | 4,900 |
2023/07/11 | 370 | 371 | 366 | 371 | 2,300 |
2023/07/10 | 368 | 371 | 365 | 369 | 5,500 |
2023/07/07 | 367 | 370 | 365 | 365 | 13,200 |
2023/07/06 | 368 | 376 | 367 | 370 | 6,600 |
2023/07/05 | 372 | 378 | 370 | 375 | 12,100 |