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
2020/12/30 788 800 770 776 9,200
2020/12/29 782 847 755 777 34,200
2020/12/28 783 783 740 740 9,900
2020/12/25 778 783 770 783 4,000
2020/12/24 783 783 763 774 6,600
2020/12/23 784 784 750 783 10,700
2020/12/22 744 775 744 773 6,700
2020/12/21 785 785 746 761 5,200
2020/12/18 783 783 742 770 8,700
2020/12/17 790 790 769 769 2,800
2020/12/16 787 799 785 789 4,000
2020/12/15 785 790 782 787 10,400
2020/12/14 769 815 769 800 18,900
2020/12/11 800 800 790 799 3,200
2020/12/10 783 808 783 800 7,700
2020/12/09 788 800 779 788 3,300
2020/12/08 796 802 780 784 5,300
2020/12/07 802 808 790 800 4,700
2020/12/04 793 808 793 807 2,800
2020/12/03 799 799 791 791 2,000
2020/12/02 801 809 800 808 2,300
2020/12/01 834 834 788 809 11,800
2020/11/30 818 842 798 827 11,500
2020/11/27 820 840 817 833 4,700
2020/11/26 811 841 811 819 5,600
2020/11/25 783 830 780 819 28,600
2020/11/24 784 815 777 783 11,000
2020/11/20 861 861 777 796 27,000
2020/11/19 885 905 860 873 7,500
2020/11/18 914 914 855 900 14,000
2020/11/17 944 945 910 910 11,100
2020/11/16 946 946 862 929 19,000
2020/11/13 896 940 882 932 37,400
2020/11/12 885 897 870 893 19,100
2020/11/11 839 880 838 880 26,100
2020/11/10 829 839 829 839 1,200
2020/11/09 811 838 811 837 7,000
2020/11/06 840 850 813 825 9,700
2020/11/05 775 842 775 834 7,100
2020/11/04 776 790 775 789 10,300
2020/11/02 787 788 771 776 8,900
2020/10/30 791 798 748 781 17,400
2020/10/29 777 898 762 782 66,000
2020/10/28 802 807 785 792 12,100
2020/10/27 800 800 760 800 25,900
2020/10/26 809 809 779 800 15,500
2020/10/23 773 786 772 782 800
2020/10/22 781 790 777 788 4,600
2020/10/21 786 792 764 791 15,000
2020/10/20 783 787 744 786 43,000
2020/10/19 798 798 780 786 2,800
2020/10/16 768 786 750 785 10,100
2020/10/15 736 783 731 783 8,800
2020/10/14 782 790 773 780 6,400
2020/10/13 797 797 786 794 3,000
2020/10/12 790 798 761 797 6,900
2020/10/09 785 806 727 791 34,400
2020/10/08 804 805 770 800 11,000
2020/10/07 791 809 782 808 4,000
2020/10/06 796 803 784 791 8,100
2020/10/05 790 807 786 796 26,200
2020/10/02 845 845 710 782 101,300
2020/09/30 827 845 827 845 21,200
2020/09/29 819 834 819 832 1,200
2020/09/28 823 838 802 827 7,900
2020/09/25 832 850 815 822 12,900
2020/09/24 857 857 834 847 6,500
2020/09/23 857 857 814 827 4,500
2020/09/18 845 860 842 855 10,500
2020/09/17 870 870 848 860 15,300
2020/09/16 858 870 853 870 67,000
2020/09/15 850 869 843 843 11,900
2020/09/14 837 852 837 852 2,000
2020/09/11 845 854 840 852 16,200
2020/09/10 866 866 840 860 5,000
2020/09/09 873 873 857 868 4,900
2020/09/08 876 876 855 865 4,900
2020/09/07 850 875 842 862 11,900
2020/09/04 838 844 826 844 3,500
2020/09/03 848 848 818 836 2,900
2020/09/02 827 840 815 835 3,100
2020/09/01 825 825 810 812 3,200
2020/08/31 842 842 824 825 3,500
2020/08/28 822 847 800 800 6,900
2020/08/27 832 851 818 824 3,900
2020/08/26 840 860 825 848 15,900
2020/08/25 822 833 804 824 3,200
2020/08/24 805 865 805 822 8,000
2020/08/21 799 817 799 807 2,700
2020/08/20 802 817 768 800 14,100
2020/08/19 815 836 814 827 7,000
2020/08/18 840 917 801 830 41,900
2020/08/17 835 841 785 835 8,800
2020/08/14 840 860 832 835 6,200
2020/08/13 848 863 826 836 18,900
2020/08/12 823 841 813 838 5,200
2020/08/11 824 835 824 829 4,600
2020/08/07 817 863 814 821 21,000
2020/08/06 817 818 802 815 3,300
2020/08/05 811 820 796 815 7,300
2020/08/04 806 815 784 815 18,600
2020/08/03 819 819 791 791 33,200
2020/07/31 789 802 777 802 11,700
2020/07/30 799 799 778 779 7,900
2020/07/29 792 802 792 800 400
2020/07/28 798 811 794 807 3,700
2020/07/27 825 825 795 807 1,600
2020/07/22 814 818 781 810 8,500
2020/07/21 783 812 783 808 5,200
2020/07/20 810 815 774 813 8,100
2020/07/17 809 819 809 810 32,400
2020/07/16 810 813 801 810 3,700
2020/07/15 833 838 793 811 9,100
2020/07/14 836 836 801 819 11,400
2020/07/13 838 838 780 825 17,400
2020/07/10 825 834 811 823 5,500
2020/07/09 830 868 787 828 16,800
2020/07/08 844 883 785 816 49,900
2020/07/07 826 843 817 841 28,700
2020/07/06 780 825 741 811 33,700
2020/07/03 760 780 760 780 24,700
2020/07/02 706 763 693 760 74,100
2020/07/01 711 758 703 748 55,700
2020/06/30 710 712 698 700 4,700
2020/06/29 705 707 679 704 7,200
2020/06/26 710 727 689 720 18,200
2020/06/25 697 705 695 704 3,300
2020/06/24 710 713 695 704 3,000
2020/06/23 705 709 690 709 6,400
2020/06/22 707 712 695 705 5,100
2020/06/19 711 712 691 703 4,200
2020/06/18 714 714 691 703 3,500
2020/06/17 706 725 697 708 15,100
2020/06/16 690 715 690 700 9,500
2020/06/15 682 688 652 677 4,100
2020/06/12 635 676 631 673 12,600
2020/06/11 697 698 660 685 7,300
2020/06/10 679 697 677 697 4,200
2020/06/09 704 705 676 699 5,700
2020/06/08 709 709 688 699 5,200
2020/06/05 688 700 650 699 22,800
2020/06/04 709 710 686 698 8,900
2020/06/03 686 717 667 700 19,000
2020/06/02 650 700 650 700 21,300
2020/06/01 677 677 650 650 5,500
2020/05/29 665 665 643 661 7,100
2020/05/28 670 678 641 657 14,000
2020/05/27 645 682 645 677 10,100
2020/05/26 678 693 649 665 18,400
2020/05/25 671 701 650 689 32,200
2020/05/22 716 755 665 671 77,400
2020/05/21 760 775 718 721 78,500
2020/05/20 800 847 711 775 381,700
2020/05/19 662 725 662 725 72,700
2020/05/18 620 635 605 625 9,800
2020/05/15 605 616 596 601 14,500
2020/05/14 605 605 581 581 5,000
2020/05/13 607 609 598 606 4,300
2020/05/12 615 615 591 606 35,200
2020/05/11 578 612 577 604 6,400
2020/05/08 595 598 566 598 15,400
2020/05/07 562 613 560 584 26,900
2020/05/01 548 553 518 552 11,400
2020/04/30 536 546 516 546 14,100
2020/04/28 488 535 488 535 17,200
2020/04/27 505 515 479 505 7,400
2020/04/24 496 498 483 496 5,900
2020/04/23 484 490 470 480 5,700
2020/04/22 481 481 449 468 11,800
2020/04/21 500 520 490 497 7,600
2020/04/20 474 545 474 504 46,000
2020/04/17 452 498 452 471 13,900
2020/04/16 445 463 445 460 8,100
2020/04/15 444 465 444 446 9,100
2020/04/14 444 460 442 454 5,500
2020/04/13 448 475 448 452 7,300
2020/04/10 451 460 441 448 13,400
2020/04/09 438 475 438 457 19,000
2020/04/08 424 438 421 438 6,000
2020/04/07 415 427 410 423 6,000
2020/04/06 410 425 403 414 5,500
2020/04/03 434 439 410 410 20,800
2020/04/02 442 450 430 438 13,700
2020/04/01 452 520 437 458 18,600
2020/03/31 444 449 429 444 11,700
2020/03/30 460 460 431 442 16,400
2020/03/27 470 485 447 473 12,700
2020/03/26 458 470 440 470 10,900
2020/03/25 490 490 451 477 14,100
2020/03/24 431 458 431 450 11,700
2020/03/23 430 443 413 439 9,600
2020/03/19 450 460 435 438 10,100
2020/03/18 456 459 430 443 15,600
2020/03/17 425 460 417 448 40,600
2020/03/16 456 471 439 445 18,000
2020/03/13 444 474 414 458 38,200
2020/03/12 515 536 487 492 24,700
2020/03/11 531 574 491 515 57,600
2020/03/10 463 527 427 505 73,100
2020/03/09 565 565 505 505 151,200
2020/03/06 763 763 580 605 399,800
2020/03/05 562 663 539 663 326,700
2020/03/04 489 563 487 563 121,000
2020/03/03 505 523 471 483 27,100
2020/03/02 480 515 448 505 49,200
2020/02/28 489 505 447 448 62,700
2020/02/27 596 609 540 547 16,300
2020/02/26 603 630 597 597 13,900
2020/02/25 596 603 572 603 23,900
2020/02/21 614 625 613 614 4,400
2020/02/20 631 634 615 617 11,200
2020/02/19 622 634 622 629 9,400
2020/02/18 651 658 620 622 15,000
2020/02/17 659 659 650 650 9,800
2020/02/14 675 677 664 666 15,000
2020/02/13 683 683 671 675 11,300
2020/02/12 676 685 674 680 9,000
2020/02/10 685 692 673 682 10,100
2020/02/07 694 694 680 680 9,400
2020/02/06 689 705 672 691 26,300
2020/02/05 704 704 687 687 11,300
2020/02/04 694 701 673 697 13,000
2020/02/03 700 700 672 690 25,700
2020/01/31 719 719 705 706 6,600
2020/01/30 711 718 705 706 20,900
2020/01/29 718 725 710 710 22,100
2020/01/28 724 724 705 716 29,200
2020/01/27 736 759 702 727 36,300
2020/01/24 769 784 740 762 57,700
2020/01/23 800 800 771 772 69,400
2020/01/22 857 879 804 815 121,400
2020/01/21 932 932 826 848 495,300
2020/01/20 752 872 743 872 704,500
2020/01/17 722 735 722 722 9,700
2020/01/16 733 739 722 725 8,300
2020/01/15 741 742 725 733 7,600
2020/01/14 731 755 700 730 38,100
2020/01/10 745 778 740 776 68,200
2020/01/09 719 732 719 730 11,100
2020/01/08 748 748 710 716 28,200
2020/01/07 747 750 739 745 9,500
2020/01/06 730 744 730 732 11,500

このページの先頭へ