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
2021/12/30 457 471 455 469 3,400
2021/12/29 457 466 457 457 1,900
2021/12/28 455 469 455 459 4,700
2021/12/27 480 480 459 463 7,500
2021/12/24 479 490 479 482 3,600
2021/12/23 478 488 478 481 1,000
2021/12/22 481 497 474 486 6,300
2021/12/21 468 481 468 478 2,900
2021/12/20 470 496 462 464 8,600
2021/12/17 483 483 456 456 5,000
2021/12/16 500 500 475 491 8,800
2021/12/15 492 500 475 487 12,700
2021/12/14 512 512 497 497 3,800
2021/12/13 512 520 496 508 9,400
2021/12/10 510 518 506 511 9,200
2021/12/09 526 535 523 529 7,600
2021/12/08 505 549 500 528 28,600
2021/12/07 500 500 486 490 9,500
2021/12/06 524 524 500 500 12,100
2021/12/03 530 549 490 514 60,700
2021/12/02 452 532 440 484 94,800
2021/12/01 452 460 435 452 46,700
2021/11/30 450 512 450 512 51,800
2021/11/29 432 442 432 432 5,000
2021/11/26 465 465 434 443 9,400
2021/11/25 499 499 461 465 10,400
2021/11/24 489 500 463 500 33,300
2021/11/22 493 526 470 517 62,800
2021/11/19 456 533 456 533 62,200
2021/11/18 426 465 426 453 29,800
2021/11/17 424 426 421 426 3,900
2021/11/16 435 436 422 422 7,800
2021/11/15 438 442 416 427 17,200
2021/11/12 429 433 413 433 15,100
2021/11/11 425 435 410 430 21,200
2021/11/10 452 452 411 411 41,800
2021/11/09 512 512 450 451 53,300
2021/11/08 521 521 518 518 3,200
2021/11/05 547 547 520 541 5,300
2021/11/04 550 563 541 544 7,100
2021/11/02 547 550 518 550 9,100
2021/11/01 551 555 550 550 3,000
2021/10/29 566 566 548 560 5,800
2021/10/28 565 565 565 565 100
2021/10/27 568 570 560 561 8,700
2021/10/26 575 575 563 574 3,300
2021/10/25 575 601 555 575 19,100
2021/10/22 561 566 561 565 1,000
2021/10/21 574 576 553 566 9,100
2021/10/20 567 574 564 574 600
2021/10/19 569 570 564 567 500
2021/10/18 576 576 561 571 4,700
2021/10/15 571 576 568 576 5,400
2021/10/14 589 595 571 575 9,400
2021/10/13 588 590 577 590 2,300
2021/10/12 579 600 571 594 15,600
2021/10/11 575 632 570 579 57,800
2021/10/08 565 575 565 574 800
2021/10/07 575 575 564 570 1,200
2021/10/06 570 578 570 578 200
2021/10/05 565 575 559 575 5,900
2021/10/04 587 589 569 580 6,500
2021/10/01 585 587 576 587 3,900
2021/09/30 593 593 578 592 8,700
2021/09/29 595 596 588 596 2,000
2021/09/28 599 599 587 599 3,200
2021/09/27 599 602 586 596 10,900
2021/09/24 613 655 595 598 25,900
2021/09/22 615 620 607 612 14,200
2021/09/21 625 639 619 630 17,700
2021/09/17 653 674 643 643 20,800
2021/09/16 715 720 643 653 87,000
2021/09/15 670 760 665 745 259,100
2021/09/14 638 682 638 660 8,100
2021/09/13 651 651 637 648 4,100
2021/09/10 655 655 645 650 2,200
2021/09/09 660 660 640 650 3,500
2021/09/08 672 672 635 660 6,600
2021/09/07 675 679 672 675 1,900
2021/09/06 671 675 671 675 400
2021/09/03 670 675 670 675 1,300
2021/09/02 670 670 670 670 1,300
2021/09/01 682 682 664 670 4,700
2021/08/31 672 673 663 673 3,200
2021/08/30 680 690 670 673 1,300
2021/08/27 682 682 670 680 4,100
2021/08/26 686 686 673 673 2,700
2021/08/25 681 681 666 674 3,500
2021/08/24 690 690 680 680 3,000
2021/08/23 673 673 656 665 1,200
2021/08/20 644 676 644 668 3,600
2021/08/19 666 674 653 674 22,000
2021/08/18 655 667 640 667 4,700
2021/08/17 663 665 646 665 7,000
2021/08/16 674 700 663 681 7,700
2021/08/13 697 707 669 693 10,700
2021/08/12 711 711 692 693 300
2021/08/11 695 700 680 700 1,300
2021/08/10 700 700 694 695 1,100
2021/08/06 700 700 699 700 32,400
2021/08/05 697 700 685 700 2,200
2021/08/04 712 712 697 707 800
2021/08/03 700 712 700 712 400
2021/08/02 730 730 701 703 3,800
2021/07/30 708 710 685 708 4,800
2021/07/29 691 703 690 703 1,700
2021/07/28 693 703 675 703 5,400
2021/07/27 703 703 695 697 3,000
2021/07/26 703 707 685 697 7,800
2021/07/21 720 720 720 720 400
2021/07/20 703 720 703 720 800
2021/07/19 711 720 701 720 8,000
2021/07/16 706 713 699 712 2,500
2021/07/15 713 720 709 714 900
2021/07/14 726 726 702 712 7,100
2021/07/12 719 731 692 731 4,000
2021/07/09 717 720 717 720 300
2021/07/08 724 724 724 724 1,700
2021/07/07 724 724 724 724 300
2021/07/06 716 723 716 721 900
2021/07/05 716 727 716 718 1,600
2021/07/02 747 747 698 716 6,900
2021/07/01 745 755 732 740 6,100
2021/06/30 728 745 728 734 3,200
2021/06/29 726 739 726 727 3,500
2021/06/28 730 741 730 741 2,600
2021/06/25 740 740 729 729 1,500
2021/06/24 730 730 730 730 600
2021/06/23 735 737 730 730 3,700
2021/06/22 735 735 735 735 300
2021/06/21 738 738 734 735 1,500
2021/06/18 745 750 744 750 1,900
2021/06/17 747 747 747 747 300
2021/06/16 746 751 744 751 600
2021/06/15 746 748 746 746 1,000
2021/06/14 755 755 743 747 2,900
2021/06/10 760 760 759 759 2,300
2021/06/09 756 756 756 756 300
2021/06/08 756 765 755 756 1,900
2021/06/07 768 768 756 760 800
2021/06/04 759 765 759 761 2,800
2021/06/03 768 768 760 762 500
2021/06/02 770 770 770 770 100
2021/06/01 760 762 756 760 3,700
2021/05/31 755 760 751 758 8,500
2021/05/28 760 765 750 750 4,000
2021/05/27 754 769 754 762 5,200
2021/05/26 769 770 755 755 6,600
2021/05/25 752 778 746 767 16,200
2021/05/24 743 749 735 737 5,200
2021/05/21 740 750 737 739 1,400
2021/05/20 738 747 738 738 1,700
2021/05/19 728 742 728 737 1,300
2021/05/18 748 748 743 743 500
2021/05/17 734 740 725 739 2,400
2021/05/14 735 753 735 750 1,700
2021/05/13 740 754 726 750 2,800
2021/05/12 762 763 746 746 2,900
2021/05/11 762 764 760 762 3,200
2021/05/10 766 771 766 771 1,000
2021/05/07 769 772 766 772 2,500
2021/05/06 761 769 731 767 27,600
2021/04/30 702 773 695 763 22,800
2021/04/28 709 709 702 702 1,000
2021/04/27 723 723 700 709 5,200
2021/04/26 747 747 693 708 32,700
2021/04/23 748 765 747 750 8,000
2021/04/22 758 896 738 774 114,000
2021/04/21 788 788 758 758 11,000
2021/04/20 855 855 786 794 38,800
2021/04/19 871 871 853 870 1,800
2021/04/16 878 878 862 872 2,400
2021/04/15 877 883 859 871 1,300
2021/04/14 882 882 882 882 100
2021/04/13 882 882 860 860 1,300
2021/04/12 876 891 876 891 200
2021/04/09 881 881 856 876 8,700
2021/04/08 888 888 866 873 2,200
2021/04/07 897 897 877 879 1,500
2021/04/06 901 901 877 888 3,100
2021/04/05 900 900 870 871 7,500
2021/04/02 876 885 873 879 4,200
2021/04/01 900 910 870 873 9,200
2021/03/31 889 895 880 887 4,700
2021/03/30 897 897 880 880 6,800
2021/03/29 924 924 864 890 14,800
2021/03/26 906 906 876 881 9,700
2021/03/25 924 924 886 896 8,700
2021/03/24 949 949 900 926 18,300
2021/03/23 943 955 908 954 33,400
2021/03/22 905 959 905 943 10,000
2021/03/19 900 944 887 920 23,400
2021/03/18 900 900 874 885 9,100
2021/03/17 861 879 854 873 9,000
2021/03/16 800 862 773 846 36,300
2021/03/15 836 859 830 830 5,100
2021/03/12 830 852 817 847 16,600
2021/03/11 864 864 817 833 9,600
2021/03/10 895 895 847 864 8,600
2021/03/09 896 896 871 881 2,000
2021/03/08 910 910 889 896 5,200
2021/03/05 920 920 920 920 700
2021/03/04 960 971 909 935 8,900
2021/03/03 950 964 896 958 19,500
2021/03/02 1,017 1,041 945 966 37,500
2021/03/01 1,030 1,030 972 1,015 10,300
2021/02/26 1,047 1,056 1,008 1,029 11,500
2021/02/25 1,033 1,062 1,025 1,038 7,200
2021/02/24 1,060 1,065 1,025 1,060 49,200
2021/02/22 1,052 1,077 1,041 1,070 9,500
2021/02/19 1,027 1,095 1,027 1,065 23,900
2021/02/18 1,025 1,042 1,021 1,027 15,400
2021/02/17 998 1,035 996 1,022 19,100
2021/02/16 996 1,002 990 992 6,300
2021/02/15 998 998 985 994 4,900
2021/02/12 1,009 1,009 986 996 4,000
2021/02/10 999 999 972 996 8,500
2021/02/09 999 1,000 980 995 14,700
2021/02/08 1,001 1,015 975 996 25,000
2021/02/05 977 1,021 965 990 23,600
2021/02/04 974 1,109 957 965 130,400
2021/02/03 942 969 942 959 8,700
2021/02/02 937 943 930 933 11,700
2021/02/01 917 936 910 932 9,600
2021/01/29 909 918 900 910 5,200
2021/01/28 911 913 899 900 8,700
2021/01/27 889 920 886 919 6,800
2021/01/26 800 887 800 887 67,400
2021/01/25 855 870 841 841 25,800
2021/01/22 900 900 862 866 18,000
2021/01/21 886 900 866 900 3,100
2021/01/20 898 901 881 881 5,000
2021/01/19 885 911 885 911 22,700
2021/01/18 873 890 857 885 6,300
2021/01/15 890 905 870 870 7,400
2021/01/14 820 880 816 880 21,300
2021/01/13 816 820 811 820 2,700
2021/01/12 798 820 798 808 5,100
2021/01/08 794 811 790 805 4,300
2021/01/07 781 796 781 794 4,100
2021/01/06 798 798 768 782 5,800
2021/01/05 795 795 760 760 1,800
2021/01/04 791 791 779 780 2,200

このページの先頭へ