日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 3,370 3,720 3,130 3,485 133,100
2018/12/27 3,185 3,345 3,180 3,345 50,000
2018/12/26 3,130 3,230 3,040 3,085 25,400
2018/12/25 2,931 3,100 2,928 3,060 28,100
2018/12/21 3,020 3,080 2,790 3,050 30,800
2018/12/20 3,045 3,080 2,927 3,005 33,900
2018/12/19 3,130 3,130 3,005 3,055 23,500
2018/12/18 2,891 3,090 2,868 3,060 32,300
2018/12/17 3,160 3,245 2,600 2,975 59,900
2018/12/14 3,070 3,180 3,005 3,160 43,500
2018/12/13 3,080 3,080 2,980 3,060 29,100
2018/12/12 3,075 3,120 3,020 3,040 21,600
2018/12/11 3,080 3,145 3,010 3,075 45,100
2018/12/10 2,894 3,010 2,840 3,000 50,700
2018/12/07 2,898 3,085 2,750 2,906 94,300
2018/12/06 2,821 3,085 2,671 2,998 239,000
2018/12/05 3,815 3,820 3,165 3,180 162,600
2018/12/04 3,875 3,965 3,800 3,845 71,000
2018/12/03 3,655 3,865 3,580 3,840 71,900
2018/11/30 3,350 3,570 3,350 3,515 47,000
2018/11/29 3,260 3,445 3,245 3,445 28,200
2018/11/28 3,215 3,295 3,175 3,250 40,700
2018/11/27 3,100 3,360 3,100 3,170 58,000
2018/11/26 2,990 3,080 2,965 3,045 36,900
2018/11/22 2,950 2,997 2,900 2,965 29,300
2018/11/21 2,937 2,950 2,901 2,920 31,100
2018/11/20 2,951 2,998 2,900 2,950 44,000
2018/11/19 3,005 3,060 2,850 2,901 86,800
2018/11/16 2,665 2,970 2,585 2,850 174,500
2018/11/15 2,440 2,796 2,332 2,750 221,500
2018/11/14 2,500 2,571 2,316 2,481 87,800
2018/11/13 2,650 2,650 2,390 2,500 122,300
2018/11/12 3,260 3,260 2,715 2,790 165,300
2018/11/09 3,315 3,485 2,795 3,400 199,800
2018/11/08 3,510 3,595 3,300 3,420 207,900
2018/11/07 4,335 4,340 4,000 4,000 66,800
2018/11/06 4,240 5,000 4,180 5,000 180,700
2018/11/05 4,050 4,385 3,850 4,300 34,300
2018/11/02 4,060 4,135 3,905 4,050 39,800
2018/11/01 3,775 4,095 3,750 4,095 42,300
2018/10/31 3,760 3,950 3,575 3,845 48,000
2018/10/30 3,520 3,790 2,996 3,760 92,900
2018/10/29 4,215 4,450 3,350 3,450 218,600
2018/10/26 3,700 4,050 3,500 4,050 122,500
2018/10/25 2,747 3,350 2,741 3,350 69,500
2018/10/24 2,880 3,120 2,740 2,850 105,500
2018/10/23 2,645 2,920 2,633 2,897 188,700
2018/10/22 2,500 2,625 2,431 2,609 30,800
2018/10/19 2,524 2,631 2,424 2,600 23,900
2018/10/18 2,690 2,885 2,302 2,546 121,600
2018/10/17 2,674 2,674 2,500 2,650 45,400
2018/10/16 2,751 2,805 2,511 2,656 152,900
2018/10/15 2,260 2,720 2,223 2,720 128,900
2018/10/12 2,181 2,304 2,103 2,220 50,000
2018/10/11 1,990 2,220 1,903 2,198 76,800
2018/10/10 2,530 2,571 2,057 2,240 283,600
2018/10/09 1,971 2,384 1,931 2,384 120,900
2018/10/05 1,750 1,985 1,721 1,984 40,600
2018/10/04 1,768 1,860 1,768 1,830 37,100
2018/10/03 1,740 1,849 1,711 1,800 49,900
2018/10/02 1,661 1,763 1,660 1,743 29,000
2018/10/01 1,702 1,737 1,653 1,730 36,600
2018/09/28 1,800 1,999 1,640 1,716 131,100
2018/09/27 1,610 1,770 1,610 1,729 76,400
2018/09/26 1,695 1,700 1,600 1,600 27,700
2018/09/25 1,799 1,822 1,673 1,760 60,900
2018/09/21 1,735 1,739 1,568 1,687 86,200
2018/09/20 1,600 1,761 1,585 1,695 217,500
2018/09/19 1,520 1,820 1,515 1,660 298,200
2018/09/18 1,656 1,656 1,457 1,560 165,200
2018/09/14 2,102 2,193 1,760 1,856 511,300
2018/09/13 2,058 2,058 1,750 2,058 575,400
2018/09/12 1,628 1,658 1,525 1,658 281,600
2018/09/11 1,358 1,358 1,358 1,358 23,200
2018/09/10 998 1,058 967 1,058 163,600
2018/09/07 860 908 848 908 62,900
2018/09/06 740 777 700 758 118,800
2018/09/05 661 759 661 688 275,700
2018/09/04 619 709 591 659 99,900
2018/09/03 552 632 552 629 78,900
2018/08/31 548 548 538 538 1,500
2018/08/30 538 544 537 538 2,300
2018/08/29 534 538 526 531 2,900
2018/08/28 535 535 530 530 1,100
2018/08/27 535 535 525 525 2,100
2018/08/24 522 526 522 526 600
2018/08/23 537 537 517 524 4,500
2018/08/22 533 560 533 538 2,300
2018/08/21 527 527 521 521 400
2018/08/20 524 539 524 527 2,100
2018/08/17 518 539 518 522 8,200
2018/08/16 511 610 511 516 45,000
2018/08/15 507 511 507 511 800
2018/08/14 498 500 498 500 200
2018/08/13 520 520 498 498 4,700
2018/08/10 533 534 530 530 1,100
2018/08/09 531 543 531 543 800
2018/08/08 539 550 539 540 2,100
2018/08/07 530 550 523 544 7,300
2018/08/06 498 570 498 540 28,800
2018/08/03 497 499 494 494 1,200
2018/08/02 491 507 491 500 1,000
2018/08/01 526 526 491 491 4,300
2018/07/31 490 490 490 490 700
2018/07/30 507 509 500 500 400
2018/07/27 488 497 488 496 1,000
2018/07/26 492 492 487 487 1,000
2018/07/25 493 493 493 493 500
2018/07/24 497 497 497 497 200
2018/07/23 499 507 498 498 700
2018/07/20 496 515 490 512 2,000
2018/07/19 507 510 497 506 3,500
2018/07/18 480 545 480 507 20,200
2018/07/17 482 489 476 477 2,000
2018/07/13 482 482 474 477 5,600
2018/07/12 484 487 479 481 4,300
2018/07/11 479 488 475 481 1,500
2018/07/10 479 493 477 481 4,100
2018/07/09 497 516 475 476 14,700
2018/07/06 460 533 460 497 24,200
2018/07/05 484 485 460 460 18,200
2018/07/04 529 529 495 496 41,400
2018/07/03 576 576 523 545 199,100
2018/07/02 469 529 465 496 31,800
2018/06/29 461 461 461 461 100
2018/06/28 465 465 460 460 200
2018/06/27 461 468 461 466 2,200
2018/06/26 458 461 456 459 600
2018/06/25 457 463 457 458 2,300
2018/06/22 457 457 454 456 1,200
2018/06/21 458 463 458 462 1,900
2018/06/20 454 458 454 454 1,200
2018/06/19 465 465 452 458 3,100
2018/06/18 465 465 450 452 2,900
2018/06/15 472 474 463 468 1,900
2018/06/14 477 477 462 472 7,300
2018/06/13 485 485 477 480 2,200
2018/06/12 483 484 474 478 3,700
2018/06/11 502 522 472 483 32,000
2018/06/08 477 551 477 522 101,600
2018/06/07 480 484 460 471 6,700
2018/06/06 494 494 479 480 1,700
2018/06/05 502 505 492 492 15,400
2018/06/04 519 529 513 520 4,700
2018/06/01 518 535 512 514 49,100
2018/05/31 565 576 523 533 187,500
2018/05/30 464 528 464 528 20,700
2018/05/29 454 454 448 448 500
2018/05/28 467 467 462 462 1,300
2018/05/24 472 472 472 472 100
2018/05/23 468 478 468 470 400
2018/05/21 472 481 472 475 500
2018/05/18 476 480 475 480 2,300
2018/05/17 471 476 471 476 400
2018/05/16 473 473 470 471 600
2018/05/15 475 475 467 470 2,100
2018/05/11 477 478 475 475 900
2018/05/10 486 486 469 476 1,700
2018/05/09 487 487 487 487 100
2018/05/07 495 495 490 490 600
2018/05/02 487 496 486 494 1,500
2018/05/01 493 497 490 491 800
2018/04/27 491 498 491 493 400
2018/04/26 500 500 500 500 100
2018/04/25 488 489 488 489 300
2018/04/24 500 500 486 486 600
2018/04/23 501 501 500 500 800
2018/04/20 501 503 501 503 7,400
2018/04/19 502 506 502 506 400
2018/04/18 503 509 503 507 600
2018/04/17 509 509 503 503 1,000
2018/04/16 508 514 508 511 900
2018/04/13 509 518 509 510 600
2018/04/12 509 509 509 509 500
2018/04/11 508 510 508 510 400
2018/04/10 510 510 507 507 1,800
2018/04/09 505 515 505 515 800
2018/04/06 509 513 508 510 1,300
2018/04/05 517 517 517 517 500
2018/04/04 517 517 517 517 1,200
2018/04/03 515 519 506 513 5,700
2018/04/02 554 554 526 545 4,700
2018/03/30 510 547 510 547 3,100
2018/03/29 507 507 505 506 1,500
2018/03/28 498 535 494 507 2,400
2018/03/27 500 505 500 504 800
2018/03/26 515 515 503 503 1,100
2018/03/23 510 520 508 508 3,600
2018/03/22 520 523 516 516 1,400
2018/03/20 525 527 515 518 1,700
2018/03/19 514 528 513 527 1,400
2018/03/16 536 553 514 514 6,000
2018/03/15 533 553 531 538 5,100
2018/03/14 568 574 534 534 7,400
2018/03/13 535 561 520 558 24,200
2018/03/12 642 642 541 545 101,900
2018/03/09 468 542 468 542 8,300
2018/03/08 470 470 462 462 900
2018/03/07 506 506 468 471 5,200
2018/03/06 499 515 499 506 400
2018/03/05 505 505 498 499 900
2018/03/02 513 513 510 510 300
2018/03/01 520 520 510 510 700
2018/02/28 510 520 510 520 1,000
2018/02/27 523 523 510 510 1,200
2018/02/26 523 523 510 510 1,400
2018/02/23 548 548 490 520 2,700
2018/02/21 535 545 535 545 300
2018/02/20 539 557 534 544 9,000
2018/02/19 539 539 536 538 1,800
2018/02/16 520 541 519 539 11,500
2018/02/15 503 519 500 516 2,600
2018/02/14 495 500 490 500 2,200
2018/02/09 471 494 462 493 2,200
2018/02/08 494 495 489 495 1,400
2018/02/07 496 498 471 492 4,000
2018/02/06 474 499 472 488 3,000
2018/02/05 465 500 465 500 5,400
2018/02/02 494 494 483 489 1,800
2018/02/01 495 498 493 493 1,300
2018/01/31 489 497 489 497 2,300
2018/01/30 485 494 480 490 2,900
2018/01/29 490 490 477 477 300
2018/01/26 474 493 474 490 1,700
2018/01/25 478 478 478 478 100
2018/01/24 478 478 473 473 300
2018/01/23 480 480 472 478 500
2018/01/22 471 479 471 472 1,000
2018/01/19 476 476 475 476 1,200
2018/01/18 468 469 467 468 1,000
2018/01/17 476 476 465 468 5,400
2018/01/16 495 495 475 476 7,900
2018/01/15 513 513 490 490 27,900
2018/01/12 547 607 485 494 181,500
2018/01/11 517 517 490 517 139,100
2018/01/10 433 437 431 437 1,800
2018/01/09 433 435 433 435 1,100
2018/01/05 436 436 433 433 700
2018/01/04 433 434 433 434 600

このページの先頭へ