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 |
---|---|---|---|---|---|
2022/12/30 | 378 | 396 | 378 | 390 | 6,700 |
2022/12/29 | 390 | 390 | 373 | 373 | 13,700 |
2022/12/28 | 380 | 384 | 363 | 370 | 42,400 |
2022/12/27 | 399 | 407 | 394 | 395 | 13,200 |
2022/12/26 | 399 | 405 | 396 | 398 | 6,000 |
2022/12/23 | 400 | 400 | 399 | 399 | 1,100 |
2022/12/22 | 399 | 406 | 398 | 402 | 3,000 |
2022/12/21 | 395 | 405 | 395 | 405 | 4,000 |
2022/12/20 | 409 | 415 | 386 | 395 | 22,000 |
2022/12/19 | 408 | 414 | 408 | 408 | 3,400 |
2022/12/16 | 409 | 417 | 409 | 414 | 1,500 |
2022/12/15 | 413 | 418 | 410 | 413 | 4,000 |
2022/12/14 | 418 | 419 | 409 | 413 | 7,900 |
2022/12/13 | 416 | 417 | 414 | 417 | 4,000 |
2022/12/12 | 409 | 419 | 409 | 412 | 8,800 |
2022/12/09 | 411 | 411 | 406 | 407 | 3,600 |
2022/12/08 | 411 | 411 | 406 | 408 | 6,100 |
2022/12/07 | 406 | 411 | 406 | 409 | 2,300 |
2022/12/06 | 401 | 414 | 401 | 407 | 8,400 |
2022/12/05 | 404 | 405 | 401 | 401 | 1,500 |
2022/12/02 | 406 | 406 | 403 | 403 | 1,100 |
2022/12/01 | 406 | 406 | 403 | 406 | 3,300 |
2022/11/30 | 407 | 407 | 401 | 404 | 4,100 |
2022/11/29 | 402 | 403 | 400 | 402 | 2,700 |
2022/11/28 | 405 | 405 | 401 | 402 | 2,600 |
2022/11/25 | 405 | 407 | 399 | 401 | 8,100 |
2022/11/24 | 402 | 405 | 400 | 405 | 10,600 |
2022/11/22 | 403 | 406 | 403 | 403 | 1,700 |
2022/11/21 | 403 | 403 | 402 | 403 | 600 |
2022/11/18 | 403 | 407 | 401 | 403 | 12,500 |
2022/11/17 | 403 | 408 | 402 | 408 | 6,500 |
2022/11/16 | 402 | 406 | 402 | 406 | 4,500 |
2022/11/15 | 404 | 406 | 402 | 402 | 3,200 |
2022/11/14 | 404 | 404 | 401 | 404 | 2,900 |
2022/11/11 | 404 | 406 | 402 | 402 | 3,000 |
2022/11/10 | 402 | 407 | 401 | 402 | 9,000 |
2022/11/09 | 405 | 442 | 402 | 402 | 112,500 |
2022/11/08 | 405 | 407 | 404 | 405 | 1,900 |
2022/11/07 | 401 | 409 | 401 | 404 | 4,800 |
2022/11/04 | 402 | 402 | 401 | 401 | 2,000 |
2022/11/02 | 404 | 405 | 403 | 404 | 1,400 |
2022/11/01 | 407 | 407 | 401 | 404 | 3,500 |
2022/10/31 | 400 | 406 | 397 | 406 | 8,000 |
2022/10/28 | 399 | 402 | 398 | 401 | 4,100 |
2022/10/27 | 400 | 400 | 398 | 399 | 2,500 |
2022/10/26 | 402 | 402 | 397 | 398 | 8,800 |
2022/10/25 | 396 | 403 | 396 | 399 | 20,200 |
2022/10/24 | 406 | 406 | 399 | 403 | 16,100 |
2022/10/21 | 400 | 403 | 400 | 402 | 11,400 |
2022/10/20 | 405 | 411 | 403 | 405 | 7,200 |
2022/10/19 | 403 | 411 | 403 | 409 | 7,200 |
2022/10/18 | 403 | 405 | 402 | 402 | 6,500 |
2022/10/17 | 402 | 409 | 400 | 401 | 11,800 |
2022/10/14 | 408 | 418 | 400 | 406 | 32,900 |
2022/10/13 | 404 | 415 | 400 | 401 | 91,200 |
2022/10/12 | 406 | 420 | 405 | 419 | 31,800 |
2022/10/11 | 408 | 412 | 401 | 401 | 25,800 |
2022/10/07 | 415 | 422 | 412 | 422 | 8,600 |
2022/10/06 | 415 | 421 | 413 | 417 | 12,700 |
2022/10/05 | 417 | 420 | 410 | 416 | 40,900 |
2022/10/04 | 414 | 426 | 410 | 412 | 70,100 |
2022/10/03 | 401 | 412 | 395 | 411 | 52,000 |
2022/09/30 | 414 | 414 | 397 | 401 | 23,600 |
2022/09/29 | 418 | 429 | 415 | 417 | 47,600 |
2022/09/28 | 431 | 439 | 400 | 415 | 98,300 |
2022/09/27 | 433 | 449 | 431 | 432 | 32,000 |
2022/09/26 | 452 | 463 | 429 | 432 | 130,100 |
2022/09/22 | 480 | 495 | 455 | 464 | 135,900 |
2022/09/21 | 464 | 515 | 448 | 480 | 271,100 |
2022/09/20 | 455 | 476 | 447 | 450 | 74,400 |
2022/09/16 | 476 | 488 | 447 | 463 | 97,100 |
2022/09/15 | 494 | 509 | 479 | 486 | 75,100 |
2022/09/14 | 486 | 501 | 481 | 499 | 72,900 |
2022/09/13 | 503 | 507 | 492 | 503 | 60,100 |
2022/09/12 | 494 | 512 | 490 | 500 | 78,500 |
2022/09/09 | 517 | 518 | 498 | 503 | 126,600 |
2022/09/08 | 510 | 531 | 503 | 510 | 90,600 |
2022/09/07 | 523 | 535 | 502 | 513 | 77,700 |
2022/09/06 | 545 | 577 | 516 | 524 | 164,900 |
2022/09/05 | 581 | 585 | 529 | 529 | 262,900 |
2022/09/02 | 558 | 638 | 540 | 601 | 775,200 |
2022/09/01 | 580 | 595 | 538 | 538 | 210,100 |
2022/08/31 | 770 | 810 | 593 | 600 | 900,100 |
2022/08/30 | 670 | 710 | 658 | 710 | 116,900 |
2022/08/29 | 580 | 610 | 561 | 610 | 250,000 |
2022/08/26 | 430 | 510 | 415 | 510 | 278,000 |
2022/08/25 | 447 | 449 | 425 | 430 | 158,300 |
2022/08/24 | 460 | 487 | 460 | 487 | 87,000 |
2022/08/23 | 406 | 412 | 406 | 407 | 2,400 |
2022/08/22 | 405 | 406 | 405 | 406 | 500 |
2022/08/19 | 401 | 406 | 401 | 406 | 1,600 |
2022/08/18 | 405 | 406 | 405 | 405 | 3,700 |
2022/08/17 | 400 | 405 | 398 | 405 | 5,100 |
2022/08/16 | 400 | 401 | 399 | 400 | 3,600 |
2022/08/15 | 401 | 403 | 401 | 402 | 900 |
2022/08/12 | 402 | 407 | 402 | 405 | 2,000 |
2022/08/10 | 405 | 405 | 402 | 402 | 1,900 |
2022/08/09 | 400 | 406 | 397 | 406 | 5,200 |
2022/08/08 | 399 | 404 | 399 | 403 | 4,300 |
2022/08/05 | 393 | 399 | 392 | 399 | 900 |
2022/08/04 | 403 | 403 | 392 | 398 | 9,800 |
2022/08/03 | 400 | 404 | 400 | 400 | 2,100 |
2022/08/02 | 402 | 404 | 399 | 399 | 4,200 |
2022/08/01 | 409 | 409 | 399 | 400 | 2,700 |
2022/07/29 | 407 | 407 | 400 | 404 | 4,800 |
2022/07/28 | 402 | 405 | 402 | 405 | 1,700 |
2022/07/27 | 400 | 403 | 400 | 400 | 900 |
2022/07/26 | 400 | 400 | 400 | 400 | 200 |
2022/07/25 | 401 | 401 | 400 | 400 | 500 |
2022/07/22 | 404 | 405 | 400 | 400 | 2,100 |
2022/07/21 | 403 | 404 | 402 | 404 | 800 |
2022/07/20 | 403 | 404 | 400 | 402 | 2,100 |
2022/07/19 | 396 | 401 | 396 | 400 | 1,900 |
2022/07/15 | 400 | 402 | 395 | 402 | 2,600 |
2022/07/14 | 401 | 406 | 401 | 402 | 600 |
2022/07/13 | 402 | 408 | 398 | 408 | 12,600 |
2022/07/12 | 401 | 402 | 400 | 401 | 1,100 |
2022/07/11 | 403 | 404 | 400 | 404 | 1,500 |
2022/07/08 | 401 | 403 | 401 | 402 | 2,100 |
2022/07/07 | 406 | 406 | 400 | 404 | 6,100 |
2022/07/06 | 405 | 408 | 401 | 403 | 4,000 |
2022/07/05 | 403 | 403 | 400 | 403 | 4,700 |
2022/07/04 | 403 | 408 | 402 | 404 | 7,500 |
2022/07/01 | 428 | 429 | 401 | 403 | 26,900 |
2022/06/30 | 449 | 453 | 434 | 452 | 21,400 |
2022/06/29 | 426 | 445 | 425 | 445 | 16,700 |
2022/06/28 | 423 | 425 | 417 | 425 | 2,600 |
2022/06/27 | 423 | 423 | 410 | 423 | 1,500 |
2022/06/24 | 423 | 423 | 405 | 419 | 5,000 |
2022/06/23 | 404 | 435 | 404 | 422 | 7,000 |
2022/06/22 | 418 | 418 | 402 | 404 | 4,400 |
2022/06/21 | 424 | 438 | 401 | 408 | 12,600 |
2022/06/20 | 412 | 450 | 412 | 424 | 16,900 |
2022/06/17 | 398 | 409 | 394 | 408 | 3,200 |
2022/06/16 | 410 | 410 | 402 | 402 | 4,700 |
2022/06/15 | 414 | 418 | 406 | 406 | 2,300 |
2022/06/14 | 403 | 411 | 401 | 411 | 2,600 |
2022/06/13 | 405 | 406 | 404 | 404 | 1,900 |
2022/06/10 | 402 | 411 | 400 | 411 | 7,900 |
2022/06/09 | 403 | 404 | 402 | 402 | 3,300 |
2022/06/08 | 399 | 401 | 399 | 401 | 3,100 |
2022/06/07 | 403 | 403 | 400 | 400 | 800 |
2022/06/06 | 403 | 405 | 402 | 404 | 1,000 |
2022/06/03 | 404 | 404 | 402 | 402 | 500 |
2022/06/02 | 399 | 405 | 399 | 405 | 2,400 |
2022/06/01 | 401 | 404 | 394 | 401 | 2,200 |
2022/05/31 | 398 | 400 | 396 | 400 | 500 |
2022/05/30 | 393 | 397 | 393 | 396 | 3,100 |
2022/05/27 | 398 | 399 | 396 | 396 | 500 |
2022/05/26 | 399 | 404 | 397 | 398 | 1,600 |
2022/05/25 | 397 | 397 | 395 | 395 | 1,100 |
2022/05/24 | 395 | 403 | 395 | 398 | 3,500 |
2022/05/23 | 398 | 399 | 395 | 397 | 700 |
2022/05/20 | 393 | 395 | 393 | 395 | 800 |
2022/05/19 | 392 | 399 | 391 | 399 | 3,200 |
2022/05/18 | 396 | 397 | 393 | 393 | 3,100 |
2022/05/17 | 399 | 399 | 390 | 392 | 1,700 |
2022/05/16 | 390 | 399 | 390 | 399 | 3,300 |
2022/05/12 | 400 | 400 | 389 | 389 | 2,800 |
2022/05/11 | 397 | 397 | 396 | 396 | 3,100 |
2022/05/10 | 399 | 400 | 395 | 398 | 1,500 |
2022/05/09 | 406 | 406 | 399 | 400 | 3,200 |
2022/05/06 | 399 | 400 | 398 | 398 | 1,300 |
2022/05/02 | 405 | 405 | 397 | 399 | 1,700 |
2022/04/28 | 403 | 407 | 400 | 406 | 4,000 |
2022/04/27 | 393 | 401 | 388 | 401 | 4,700 |
2022/04/26 | 396 | 397 | 395 | 395 | 1,400 |
2022/04/25 | 400 | 400 | 390 | 395 | 6,000 |
2022/04/22 | 395 | 408 | 392 | 403 | 4,700 |
2022/04/21 | 400 | 403 | 398 | 398 | 4,100 |
2022/04/20 | 401 | 406 | 400 | 400 | 3,000 |
2022/04/19 | 403 | 405 | 401 | 401 | 4,700 |
2022/04/18 | 401 | 405 | 396 | 398 | 4,600 |
2022/04/15 | 405 | 405 | 396 | 405 | 11,800 |
2022/04/14 | 406 | 407 | 405 | 406 | 8,000 |
2022/04/13 | 408 | 414 | 408 | 411 | 900 |
2022/04/12 | 409 | 416 | 408 | 416 | 4,400 |
2022/04/11 | 415 | 416 | 406 | 416 | 8,900 |
2022/04/08 | 417 | 420 | 412 | 416 | 4,400 |
2022/04/07 | 429 | 429 | 412 | 413 | 22,100 |
2022/04/06 | 435 | 439 | 430 | 433 | 10,700 |
2022/04/05 | 480 | 488 | 442 | 442 | 46,100 |
2022/04/04 | 543 | 543 | 479 | 479 | 216,000 |
2022/04/01 | 446 | 471 | 445 | 463 | 29,200 |
2022/03/31 | 436 | 445 | 431 | 445 | 6,900 |
2022/03/30 | 429 | 438 | 426 | 438 | 4,800 |
2022/03/29 | 433 | 433 | 414 | 430 | 2,400 |
2022/03/28 | 416 | 438 | 411 | 430 | 6,400 |
2022/03/25 | 399 | 413 | 399 | 413 | 4,400 |
2022/03/24 | 400 | 400 | 398 | 400 | 1,100 |
2022/03/23 | 402 | 402 | 399 | 400 | 3,600 |
2022/03/22 | 407 | 412 | 399 | 400 | 4,600 |
2022/03/18 | 399 | 406 | 397 | 403 | 2,500 |
2022/03/17 | 395 | 400 | 395 | 399 | 2,100 |
2022/03/16 | 396 | 396 | 388 | 396 | 2,000 |
2022/03/15 | 390 | 392 | 386 | 392 | 3,400 |
2022/03/14 | 398 | 398 | 383 | 385 | 1,800 |
2022/03/11 | 393 | 393 | 393 | 393 | 500 |
2022/03/10 | 394 | 406 | 393 | 398 | 1,100 |
2022/03/09 | 391 | 399 | 391 | 396 | 600 |
2022/03/08 | 388 | 393 | 385 | 391 | 2,100 |
2022/03/07 | 396 | 396 | 390 | 395 | 1,100 |
2022/03/04 | 404 | 405 | 401 | 401 | 1,400 |
2022/03/03 | 410 | 416 | 407 | 408 | 1,400 |
2022/03/02 | 404 | 411 | 403 | 404 | 1,700 |
2022/03/01 | 417 | 417 | 404 | 410 | 1,500 |
2022/02/28 | 399 | 416 | 399 | 416 | 1,700 |
2022/02/25 | 399 | 399 | 396 | 399 | 1,500 |
2022/02/24 | 401 | 402 | 399 | 399 | 1,600 |
2022/02/22 | 405 | 405 | 402 | 402 | 1,700 |
2022/02/21 | 415 | 415 | 407 | 411 | 300 |
2022/02/18 | 416 | 420 | 409 | 411 | 1,100 |
2022/02/17 | 419 | 425 | 418 | 424 | 5,000 |
2022/02/16 | 418 | 420 | 400 | 415 | 3,200 |
2022/02/15 | 402 | 411 | 392 | 410 | 6,300 |
2022/02/14 | 410 | 411 | 410 | 410 | 900 |
2022/02/10 | 423 | 423 | 415 | 415 | 2,500 |
2022/02/09 | 420 | 420 | 413 | 415 | 900 |
2022/02/08 | 413 | 423 | 403 | 419 | 1,600 |
2022/02/07 | 413 | 419 | 399 | 410 | 4,600 |
2022/02/04 | 405 | 416 | 401 | 404 | 2,800 |
2022/02/03 | 408 | 417 | 390 | 417 | 5,300 |
2022/02/02 | 412 | 420 | 407 | 413 | 2,800 |
2022/02/01 | 416 | 416 | 405 | 405 | 4,200 |
2022/01/31 | 397 | 415 | 397 | 400 | 3,700 |
2022/01/28 | 402 | 405 | 401 | 405 | 1,900 |
2022/01/27 | 412 | 415 | 398 | 402 | 4,000 |
2022/01/26 | 408 | 413 | 406 | 413 | 2,500 |
2022/01/25 | 412 | 422 | 410 | 410 | 4,800 |
2022/01/24 | 409 | 432 | 404 | 420 | 6,700 |
2022/01/21 | 415 | 424 | 411 | 417 | 7,900 |
2022/01/20 | 439 | 444 | 421 | 430 | 3,200 |
2022/01/19 | 448 | 454 | 443 | 443 | 3,800 |
2022/01/18 | 447 | 448 | 446 | 448 | 1,600 |
2022/01/17 | 455 | 455 | 444 | 451 | 5,000 |
2022/01/14 | 465 | 471 | 454 | 454 | 4,800 |
2022/01/13 | 520 | 539 | 462 | 479 | 56,000 |
2022/01/12 | 459 | 485 | 459 | 470 | 7,800 |
2022/01/11 | 471 | 480 | 453 | 453 | 4,400 |
2022/01/07 | 480 | 480 | 468 | 470 | 700 |
2022/01/06 | 477 | 483 | 465 | 480 | 3,000 |
2022/01/05 | 485 | 485 | 463 | 475 | 2,700 |
2022/01/04 | 477 | 485 | 456 | 482 | 9,600 |