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
2019/12/30 720 743 717 731 16,200
2019/12/27 743 746 735 738 11,600
2019/12/26 740 749 731 749 26,300
2019/12/25 746 747 736 740 23,500
2019/12/24 751 751 743 749 17,900
2019/12/23 772 772 751 753 17,600
2019/12/20 753 778 753 772 13,400
2019/12/19 760 790 747 763 35,300
2019/12/18 796 800 771 775 31,900
2019/12/17 811 812 800 803 19,300
2019/12/16 824 828 811 812 14,100
2019/12/13 828 853 823 824 26,400
2019/12/12 837 837 825 827 6,300
2019/12/11 847 859 830 841 9,400
2019/12/10 829 842 828 841 9,300
2019/12/09 838 839 830 830 5,700
2019/12/06 834 840 830 838 4,800
2019/12/05 848 858 832 835 15,400
2019/12/04 833 870 832 854 29,500
2019/12/03 823 841 823 833 18,100
2019/12/02 831 840 822 823 6,700
2019/11/29 826 835 822 825 6,300
2019/11/28 821 836 819 826 10,500
2019/11/27 821 830 820 821 8,800
2019/11/26 825 830 820 821 5,000
2019/11/25 825 828 816 820 6,700
2019/11/22 819 827 817 820 5,500
2019/11/21 825 833 820 820 9,000
2019/11/20 854 854 827 827 14,500
2019/11/19 816 861 815 845 16,800
2019/11/18 830 833 815 821 12,100
2019/11/15 814 828 814 815 4,600
2019/11/14 813 826 813 817 7,000
2019/11/13 830 836 815 815 11,900
2019/11/12 835 837 826 826 5,200
2019/11/11 831 838 825 836 6,500
2019/11/08 832 846 831 831 13,500
2019/11/07 852 853 840 840 6,800
2019/11/06 833 850 833 848 10,500
2019/11/05 851 852 831 835 17,800
2019/11/01 870 872 845 851 15,600
2019/10/31 845 914 845 865 76,700
2019/10/30 840 845 828 844 18,000
2019/10/29 866 866 840 840 26,400
2019/10/28 878 878 855 858 17,100
2019/10/25 878 878 865 867 9,600
2019/10/24 890 890 866 873 10,700
2019/10/23 881 881 865 865 9,800
2019/10/21 892 892 874 876 10,100
2019/10/18 885 900 879 883 18,400
2019/10/17 885 900 880 880 16,000
2019/10/16 897 910 886 886 13,500
2019/10/15 895 915 885 887 36,300
2019/10/11 920 930 896 896 100,900
2019/10/10 965 1,023 950 980 97,400
2019/10/09 942 966 942 950 20,400
2019/10/08 940 977 935 951 73,300
2019/10/07 950 950 931 940 13,200
2019/10/04 935 946 935 940 7,300
2019/10/03 940 944 931 934 12,700
2019/10/02 947 955 939 945 8,900
2019/10/01 955 969 935 947 20,600
2019/09/30 963 970 923 941 24,300
2019/09/27 970 971 962 962 8,700
2019/09/26 966 978 963 963 10,800
2019/09/25 976 976 962 964 9,100
2019/09/24 966 984 960 967 17,400
2019/09/20 961 980 960 968 12,800
2019/09/19 968 984 968 974 14,200
2019/09/18 987 987 966 977 15,700
2019/09/17 950 1,017 950 974 51,900
2019/09/13 961 970 946 948 20,900
2019/09/12 991 995 962 962 29,000
2019/09/11 970 1,027 965 976 81,000
2019/09/10 931 1,063 918 1,000 360,300
2019/09/09 950 952 914 925 67,800
2019/09/06 1,085 1,199 961 968 656,500
2019/09/05 907 1,029 902 1,029 135,600
2019/09/04 892 918 870 879 30,700
2019/09/03 897 905 891 902 4,300
2019/09/02 903 931 887 898 18,500
2019/08/30 891 899 871 890 15,100
2019/08/29 873 885 845 870 29,500
2019/08/28 913 928 880 880 39,100
2019/08/27 938 951 938 938 4,400
2019/08/26 950 977 910 938 16,900
2019/08/23 967 990 958 970 11,300
2019/08/22 1,001 1,020 963 976 29,800
2019/08/21 951 995 942 987 29,700
2019/08/20 942 970 940 955 11,700
2019/08/19 970 975 941 945 9,200
2019/08/16 920 995 912 960 29,200
2019/08/15 921 937 911 928 26,900
2019/08/14 971 982 951 951 11,800
2019/08/13 976 982 955 968 22,800
2019/08/09 1,026 1,026 976 996 16,800
2019/08/08 1,002 1,002 975 994 18,600
2019/08/07 1,020 1,042 996 1,002 15,500
2019/08/06 933 1,010 933 1,010 37,600
2019/08/05 1,018 1,018 958 978 36,200
2019/08/02 1,026 1,039 1,004 1,018 20,100
2019/08/01 1,032 1,040 1,021 1,034 26,700
2019/07/31 1,037 1,050 1,033 1,046 11,500
2019/07/30 1,066 1,080 1,035 1,049 35,200
2019/07/29 1,061 1,132 1,061 1,074 47,000
2019/07/26 1,062 1,075 1,053 1,063 21,800
2019/07/25 1,082 1,086 1,068 1,069 23,600
2019/07/24 1,085 1,092 1,066 1,073 18,000
2019/07/23 1,113 1,113 1,082 1,082 23,000
2019/07/22 1,108 1,129 1,080 1,083 41,200
2019/07/19 1,130 1,139 1,105 1,105 30,700
2019/07/18 1,108 1,184 1,090 1,103 89,200
2019/07/17 1,083 1,120 1,077 1,097 39,700
2019/07/16 1,140 1,150 1,081 1,081 67,700
2019/07/12 1,153 1,175 1,135 1,135 33,500
2019/07/11 1,172 1,175 1,145 1,150 25,500
2019/07/10 1,175 1,195 1,152 1,172 47,200
2019/07/09 1,123 1,207 1,110 1,174 127,000
2019/07/08 1,163 1,180 1,121 1,138 59,000
2019/07/05 1,184 1,201 1,166 1,172 86,900
2019/07/04 1,289 1,292 1,203 1,208 202,000
2019/07/03 1,158 1,259 1,145 1,229 429,300
2019/07/02 1,320 1,380 1,155 1,163 955,900
2019/07/01 1,077 1,240 1,065 1,240 692,100
2019/06/28 1,040 1,063 1,013 1,047 109,000
2019/06/27 1,070 1,135 1,038 1,063 168,400
2019/06/26 1,110 1,111 1,068 1,074 82,900
2019/06/25 1,134 1,175 1,110 1,112 131,200
2019/06/24 1,165 1,218 1,094 1,152 314,700
2019/06/21 1,192 1,230 1,133 1,151 274,200
2019/06/20 1,321 1,360 1,191 1,197 570,600
2019/06/19 1,498 1,547 1,214 1,308 2,411,200
2019/06/18 1,138 1,378 1,118 1,378 2,590,000
2019/06/17 940 1,078 940 1,078 399,100
2019/06/14 967 967 923 928 42,500
2019/06/13 980 994 950 950 54,500
2019/06/12 1,027 1,027 986 986 73,200
2019/06/11 1,027 1,070 1,012 1,012 67,100
2019/06/10 992 1,077 951 1,011 159,100
2019/06/07 1,022 1,032 985 992 68,000
2019/06/06 1,040 1,078 1,017 1,025 65,300
2019/06/05 1,094 1,094 1,035 1,050 88,200
2019/06/04 1,114 1,127 1,060 1,077 71,400
2019/06/03 1,092 1,169 1,048 1,084 185,900
2019/05/31 1,104 1,215 1,066 1,095 293,100
2019/05/30 1,253 1,278 1,091 1,110 432,300
2019/05/29 1,290 1,380 1,223 1,223 1,136,200
2019/05/28 1,025 1,330 1,001 1,234 2,166,300
2019/05/27 1,140 1,185 1,015 1,030 524,600
2019/05/24 1,211 1,320 1,112 1,122 590,500
2019/05/23 1,316 1,500 1,171 1,232 1,599,500
2019/05/22 1,345 1,621 1,220 1,345 3,055,000
2019/05/21 1,351 1,351 1,055 1,351 2,191,400
2019/05/20 1,051 1,051 1,051 1,051 19,300
2019/05/17 736 901 736 901 168,900
2019/05/16 794 801 732 751 44,800
2019/05/15 801 811 772 794 21,200
2019/05/14 768 808 761 792 37,600
2019/05/13 846 846 805 813 20,300
2019/05/10 860 881 830 849 35,300
2019/05/09 886 891 859 869 21,800
2019/05/08 883 896 873 880 19,100
2019/05/07 874 920 872 911 17,400
2019/04/26 902 904 868 901 37,700
2019/04/25 932 941 885 913 42,300
2019/04/24 942 968 932 932 26,700
2019/04/23 939 949 935 940 13,500
2019/04/22 945 966 930 941 27,900
2019/04/19 945 977 936 945 33,900
2019/04/18 947 955 931 936 49,100
2019/04/17 963 971 942 947 38,200
2019/04/16 973 988 953 959 38,600
2019/04/15 960 1,004 946 975 82,300
2019/04/12 980 980 945 945 69,600
2019/04/11 930 1,054 924 988 248,000
2019/04/10 939 953 934 935 43,300
2019/04/09 957 971 942 965 69,600
2019/04/08 989 1,016 931 977 113,900
2019/04/05 1,017 1,047 996 1,007 66,100
2019/04/04 1,081 1,088 1,018 1,020 84,600
2019/04/03 1,022 1,089 984 1,074 176,400
2019/04/02 1,148 1,160 973 1,018 393,200
2019/04/01 1,211 1,250 1,111 1,140 314,300
2019/03/29 1,110 1,197 1,080 1,151 645,000
2019/03/28 1,140 1,211 1,030 1,058 2,791,300
2019/03/27 1,170 1,170 1,170 1,170 19,400
2019/03/26 1,470 1,470 1,470 1,470 5,200
2019/03/25 1,870 1,870 1,870 1,870 2,800
2019/03/22 2,950 2,950 2,370 2,370 59,400
2019/03/20 3,280 3,350 3,000 3,070 5,200
2019/03/19 3,380 3,450 3,280 3,310 3,700
2019/03/18 3,425 3,435 3,360 3,380 2,000
2019/03/15 3,410 3,430 3,400 3,425 2,800
2019/03/14 3,360 3,515 3,325 3,410 1,900
2019/03/13 3,400 3,475 3,400 3,475 1,800
2019/03/12 3,560 3,580 3,350 3,470 4,900
2019/03/11 3,445 3,630 3,220 3,630 6,700
2019/03/08 3,575 3,575 3,415 3,475 4,700
2019/03/07 3,670 3,695 3,585 3,585 4,400
2019/03/06 3,780 3,780 3,650 3,695 5,300
2019/03/05 3,785 3,790 3,720 3,790 2,800
2019/03/04 3,800 3,800 3,735 3,800 2,500
2019/03/01 3,800 3,810 3,750 3,800 4,600
2019/02/28 4,160 4,195 3,725 3,800 20,900
2019/02/27 4,300 4,300 3,990 4,230 13,700
2019/02/26 4,000 4,420 4,000 4,345 32,800
2019/02/25 3,775 3,970 3,775 3,950 5,600
2019/02/22 3,835 3,835 3,740 3,800 1,400
2019/02/21 3,810 3,810 3,770 3,810 1,000
2019/02/20 3,815 3,815 3,790 3,800 2,100
2019/02/19 3,805 3,825 3,715 3,800 2,600
2019/02/18 3,850 3,850 3,735 3,805 1,800
2019/02/15 3,800 3,805 3,725 3,805 1,600
2019/02/14 3,840 3,840 3,700 3,800 3,800
2019/02/13 3,765 3,845 3,720 3,820 5,600
2019/02/12 3,845 3,845 3,770 3,825 2,700
2019/02/08 3,750 3,775 3,685 3,775 7,800
2019/02/07 3,840 3,840 3,700 3,770 3,100
2019/02/06 3,815 3,820 3,690 3,775 4,700
2019/02/05 3,815 3,815 3,505 3,745 16,300
2019/02/04 3,825 3,830 3,790 3,805 2,100
2019/02/01 3,830 3,850 3,800 3,815 6,800
2019/01/31 3,870 3,880 3,820 3,835 5,700
2019/01/30 3,850 3,900 3,825 3,865 7,800
2019/01/29 3,900 3,930 3,850 3,850 6,600
2019/01/28 3,825 3,895 3,765 3,895 3,700
2019/01/25 3,850 3,865 3,800 3,860 6,300
2019/01/24 3,890 3,890 3,725 3,850 12,400
2019/01/23 3,900 3,910 3,850 3,890 6,900
2019/01/22 3,895 3,895 3,845 3,890 6,000
2019/01/21 3,945 3,945 3,855 3,885 6,500
2019/01/18 3,900 3,955 3,850 3,900 10,900
2019/01/17 3,895 3,980 3,880 3,900 13,400
2019/01/16 3,885 3,890 3,765 3,825 20,700
2019/01/15 3,760 4,175 3,740 3,815 52,300
2019/01/11 3,665 3,670 3,600 3,650 6,500
2019/01/10 3,630 3,650 3,550 3,625 16,800
2019/01/09 3,670 3,700 3,600 3,615 7,500
2019/01/08 3,605 3,665 3,585 3,645 18,200
2019/01/07 3,715 3,715 3,565 3,635 24,400
2019/01/04 3,485 3,600 3,425 3,575 23,500

このページの先頭へ