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 |
---|---|---|---|---|---|
2023/12/29 | 378 | 378 | 363 | 370 | 44,400 |
2023/12/28 | 412 | 417 | 371 | 379 | 261,300 |
2023/12/27 | 370 | 376 | 361 | 376 | 29,700 |
2023/12/26 | 362 | 369 | 360 | 365 | 30,600 |
2023/12/25 | 362 | 366 | 360 | 362 | 15,200 |
2023/12/22 | 365 | 365 | 356 | 364 | 17,800 |
2023/12/21 | 357 | 365 | 357 | 365 | 2,600 |
2023/12/20 | 356 | 365 | 356 | 357 | 27,300 |
2023/12/19 | 358 | 365 | 358 | 362 | 7,600 |
2023/12/18 | 365 | 369 | 361 | 366 | 5,000 |
2023/12/15 | 370 | 371 | 365 | 365 | 2,700 |
2023/12/14 | 374 | 375 | 370 | 372 | 4,100 |
2023/12/13 | 370 | 375 | 370 | 370 | 9,200 |
2023/12/12 | 367 | 369 | 365 | 366 | 1,700 |
2023/12/11 | 368 | 370 | 366 | 367 | 4,300 |
2023/12/08 | 363 | 379 | 362 | 370 | 16,800 |
2023/12/07 | 370 | 370 | 365 | 365 | 5,600 |
2023/12/06 | 365 | 373 | 361 | 370 | 14,500 |
2023/12/05 | 371 | 373 | 365 | 365 | 14,500 |
2023/12/04 | 396 | 400 | 360 | 372 | 156,800 |
2023/12/01 | 438 | 462 | 381 | 382 | 522,500 |
2023/11/30 | 371 | 383 | 370 | 382 | 28,600 |
2023/11/29 | 371 | 373 | 370 | 373 | 800 |
2023/11/28 | 372 | 373 | 372 | 373 | 300 |
2023/11/27 | 370 | 371 | 370 | 371 | 4,100 |
2023/11/24 | 374 | 374 | 374 | 374 | 200 |
2023/11/22 | 374 | 374 | 370 | 374 | 5,300 |
2023/11/21 | 360 | 366 | 360 | 366 | 900 |
2023/11/20 | 358 | 367 | 358 | 367 | 2,000 |
2023/11/17 | 352 | 366 | 350 | 366 | 14,100 |
2023/11/16 | 361 | 366 | 361 | 366 | 1,300 |
2023/11/15 | 363 | 364 | 360 | 360 | 12,900 |
2023/11/14 | 371 | 371 | 365 | 365 | 3,700 |
2023/11/13 | 371 | 372 | 370 | 370 | 2,900 |
2023/11/10 | 375 | 375 | 371 | 371 | 800 |
2023/11/09 | 372 | 375 | 371 | 375 | 2,600 |
2023/11/08 | 372 | 372 | 372 | 372 | 300 |
2023/11/07 | 375 | 375 | 375 | 375 | 100 |
2023/11/06 | 378 | 378 | 377 | 378 | 1,000 |
2023/11/02 | 380 | 380 | 374 | 377 | 9,300 |
2023/11/01 | 377 | 377 | 369 | 369 | 3,700 |
2023/10/31 | 377 | 377 | 377 | 377 | 300 |
2023/10/30 | 369 | 375 | 369 | 372 | 1,000 |
2023/10/27 | 368 | 372 | 368 | 368 | 700 |
2023/10/26 | 369 | 372 | 368 | 371 | 1,100 |
2023/10/25 | 372 | 372 | 372 | 372 | 100 |
2023/10/24 | 367 | 374 | 367 | 374 | 3,900 |
2023/10/23 | 378 | 378 | 366 | 372 | 5,500 |
2023/10/20 | 374 | 375 | 364 | 375 | 11,700 |
2023/10/19 | 375 | 375 | 361 | 374 | 7,500 |
2023/10/18 | 374 | 375 | 374 | 375 | 200 |
2023/10/17 | 380 | 380 | 371 | 379 | 8,000 |
2023/10/16 | 372 | 374 | 368 | 368 | 5,600 |
2023/10/13 | 377 | 378 | 372 | 372 | 1,300 |
2023/10/12 | 377 | 377 | 366 | 374 | 35,100 |
2023/10/11 | 378 | 385 | 375 | 385 | 18,400 |
2023/10/10 | 380 | 384 | 379 | 379 | 6,200 |
2023/10/06 | 383 | 386 | 380 | 380 | 3,800 |
2023/10/05 | 378 | 390 | 374 | 384 | 7,900 |
2023/10/04 | 375 | 381 | 371 | 374 | 7,600 |
2023/10/03 | 388 | 388 | 375 | 377 | 5,200 |
2023/10/02 | 386 | 388 | 385 | 388 | 3,100 |
2023/09/29 | 384 | 386 | 382 | 386 | 5,900 |
2023/09/28 | 386 | 386 | 381 | 381 | 2,300 |
2023/09/27 | 388 | 388 | 385 | 386 | 3,600 |
2023/09/26 | 380 | 387 | 371 | 385 | 5,700 |
2023/09/25 | 376 | 380 | 376 | 379 | 600 |
2023/09/22 | 373 | 377 | 373 | 376 | 3,900 |
2023/09/21 | 382 | 385 | 374 | 375 | 4,900 |
2023/09/20 | 382 | 385 | 381 | 383 | 2,800 |
2023/09/19 | 378 | 390 | 371 | 386 | 14,200 |
2023/09/15 | 381 | 381 | 365 | 378 | 24,900 |
2023/09/14 | 378 | 380 | 375 | 377 | 6,900 |
2023/09/13 | 377 | 383 | 375 | 383 | 3,400 |
2023/09/12 | 381 | 381 | 376 | 377 | 6,300 |
2023/09/11 | 382 | 393 | 375 | 375 | 26,400 |
2023/09/08 | 394 | 394 | 383 | 385 | 17,300 |
2023/09/07 | 380 | 396 | 380 | 388 | 19,200 |
2023/09/06 | 387 | 387 | 375 | 380 | 26,200 |
2023/09/05 | 384 | 386 | 377 | 385 | 35,400 |
2023/09/04 | 426 | 426 | 384 | 385 | 113,300 |
2023/09/01 | 373 | 439 | 370 | 424 | 333,600 |
2023/08/31 | 370 | 373 | 367 | 372 | 4,600 |
2023/08/30 | 368 | 374 | 368 | 374 | 300 |
2023/08/29 | 377 | 377 | 369 | 375 | 1,100 |
2023/08/28 | 359 | 378 | 359 | 378 | 10,300 |
2023/08/25 | 360 | 369 | 357 | 365 | 4,600 |
2023/08/24 | 361 | 364 | 356 | 357 | 6,000 |
2023/08/23 | 360 | 364 | 357 | 357 | 4,000 |
2023/08/22 | 367 | 368 | 357 | 363 | 2,500 |
2023/08/21 | 364 | 364 | 360 | 364 | 600 |
2023/08/18 | 360 | 384 | 360 | 364 | 8,500 |
2023/08/17 | 364 | 364 | 348 | 360 | 50,800 |
2023/08/16 | 373 | 373 | 363 | 364 | 1,100 |
2023/08/15 | 367 | 369 | 363 | 363 | 4,600 |
2023/08/14 | 376 | 377 | 371 | 372 | 1,200 |
2023/08/10 | 378 | 378 | 371 | 375 | 2,900 |
2023/08/09 | 384 | 384 | 384 | 384 | 900 |
2023/08/08 | 383 | 383 | 377 | 381 | 5,300 |
2023/08/07 | 383 | 383 | 380 | 382 | 1,600 |
2023/08/04 | 382 | 383 | 381 | 381 | 16,000 |
2023/08/03 | 378 | 380 | 375 | 380 | 4,100 |
2023/08/02 | 376 | 380 | 372 | 380 | 15,200 |
2023/08/01 | 373 | 373 | 370 | 371 | 3,300 |
2023/07/31 | 372 | 372 | 367 | 371 | 2,500 |
2023/07/28 | 366 | 372 | 366 | 371 | 1,900 |
2023/07/27 | 368 | 370 | 366 | 370 | 1,300 |
2023/07/26 | 372 | 372 | 370 | 370 | 300 |
2023/07/25 | 372 | 372 | 370 | 372 | 1,200 |
2023/07/24 | 373 | 373 | 366 | 373 | 1,800 |
2023/07/21 | 371 | 371 | 369 | 369 | 1,000 |
2023/07/20 | 375 | 375 | 371 | 371 | 1,500 |
2023/07/20 | 1 -> 0.96 分割 | ||||
2023/07/19 | 368 | 376 | 368 | 375 | 2,900 |
2023/07/18 | 369 | 371 | 368 | 368 | 1,500 |
2023/07/14 | 369 | 371 | 362 | 371 | 9,500 |
2023/07/13 | 370 | 371 | 365 | 369 | 5,600 |
2023/07/12 | 368 | 371 | 367 | 367 | 4,900 |
2023/07/11 | 370 | 371 | 366 | 371 | 2,300 |
2023/07/10 | 368 | 371 | 365 | 369 | 5,500 |
2023/07/07 | 367 | 370 | 365 | 365 | 13,200 |
2023/07/06 | 368 | 376 | 367 | 370 | 6,600 |
2023/07/05 | 372 | 378 | 370 | 375 | 12,100 |
2023/07/04 | 367 | 378 | 367 | 378 | 11,900 |
2023/07/03 | 380 | 381 | 360 | 371 | 35,600 |
2023/06/30 | 366 | 380 | 366 | 380 | 24,900 |
2023/06/29 | 365 | 384 | 364 | 370 | 24,000 |
2023/06/28 | 356 | 370 | 356 | 361 | 9,700 |
2023/06/27 | 344 | 355 | 344 | 355 | 5,200 |
2023/06/26 | 344 | 357 | 340 | 344 | 8,100 |
2023/06/23 | 342 | 351 | 342 | 351 | 10,800 |
2023/06/22 | 338 | 343 | 338 | 342 | 5,800 |
2023/06/21 | 347 | 347 | 340 | 340 | 2,400 |
2023/06/20 | 344 | 345 | 339 | 342 | 4,700 |
2023/06/19 | 345 | 346 | 339 | 344 | 7,900 |
2023/06/16 | 344 | 346 | 343 | 343 | 700 |
2023/06/15 | 345 | 345 | 342 | 343 | 3,100 |
2023/06/14 | 345 | 347 | 345 | 347 | 4,400 |
2023/06/13 | 350 | 353 | 345 | 348 | 7,100 |
2023/06/12 | 350 | 355 | 348 | 348 | 2,200 |
2023/06/09 | 354 | 355 | 351 | 351 | 2,000 |
2023/06/08 | 348 | 355 | 348 | 353 | 2,900 |
2023/06/07 | 357 | 357 | 349 | 353 | 2,100 |
2023/06/06 | 355 | 355 | 345 | 355 | 3,100 |
2023/06/05 | 354 | 354 | 344 | 346 | 3,000 |
2023/06/02 | 347 | 351 | 347 | 349 | 1,600 |
2023/06/01 | 359 | 359 | 345 | 347 | 5,000 |
2023/05/31 | 348 | 360 | 345 | 356 | 4,700 |
2023/05/30 | 350 | 350 | 340 | 348 | 6,000 |
2023/05/29 | 344 | 350 | 343 | 350 | 5,500 |
2023/05/26 | 346 | 353 | 346 | 353 | 4,500 |
2023/05/25 | 350 | 352 | 347 | 347 | 1,800 |
2023/05/24 | 354 | 354 | 349 | 349 | 800 |
2023/05/23 | 361 | 361 | 348 | 353 | 6,300 |
2023/05/22 | 360 | 361 | 353 | 361 | 9,400 |
2023/05/19 | 371 | 371 | 351 | 351 | 16,400 |
2023/05/18 | 349 | 349 | 347 | 347 | 1,100 |
2023/05/17 | 347 | 349 | 344 | 347 | 5,500 |
2023/05/16 | 347 | 351 | 345 | 347 | 5,000 |
2023/05/15 | 348 | 352 | 347 | 348 | 12,200 |
2023/05/12 | 356 | 356 | 350 | 354 | 3,800 |
2023/05/11 | 351 | 357 | 351 | 356 | 4,300 |
2023/05/10 | 351 | 356 | 351 | 352 | 3,900 |
2023/05/09 | 359 | 359 | 350 | 357 | 9,400 |
2023/05/08 | 352 | 362 | 352 | 359 | 7,200 |
2023/05/02 | 351 | 357 | 351 | 357 | 2,800 |
2023/05/01 | 348 | 354 | 348 | 352 | 6,000 |
2023/04/28 | 355 | 355 | 347 | 347 | 17,800 |
2023/04/27 | 361 | 366 | 348 | 355 | 25,600 |
2023/04/26 | 350 | 365 | 349 | 356 | 19,700 |
2023/04/25 | 364 | 364 | 347 | 349 | 47,600 |
2023/04/24 | 373 | 377 | 364 | 364 | 36,900 |
2023/04/21 | 378 | 379 | 373 | 373 | 26,600 |
2023/04/20 | 385 | 393 | 378 | 378 | 35,200 |
2023/04/19 | 384 | 387 | 380 | 386 | 18,700 |
2023/04/18 | 395 | 399 | 378 | 385 | 70,500 |
2023/04/17 | 414 | 425 | 395 | 396 | 106,400 |
2023/04/14 | 413 | 426 | 397 | 421 | 243,500 |
2023/04/13 | 381 | 419 | 381 | 393 | 149,700 |
2023/04/12 | 370 | 419 | 368 | 377 | 235,900 |
2023/04/11 | 388 | 388 | 377 | 377 | 10,600 |
2023/04/10 | 386 | 391 | 386 | 389 | 2,400 |
2023/04/07 | 375 | 388 | 370 | 385 | 17,400 |
2023/04/07 | 1 -> 1.04 分割 | ||||
2023/04/06 | 401 | 402 | 399 | 399 | 23,200 |
2023/04/05 | 405 | 407 | 401 | 401 | 9,900 |
2023/04/04 | 404 | 412 | 403 | 405 | 15,100 |
2023/04/03 | 412 | 412 | 405 | 408 | 10,500 |
2023/03/31 | 407 | 411 | 404 | 409 | 5,900 |
2023/03/30 | 411 | 415 | 400 | 405 | 14,100 |
2023/03/29 | 410 | 410 | 405 | 409 | 6,600 |
2023/03/28 | 412 | 416 | 412 | 413 | 2,000 |
2023/03/27 | 408 | 418 | 408 | 414 | 7,800 |
2023/03/24 | 412 | 416 | 408 | 416 | 2,300 |
2023/03/23 | 407 | 412 | 405 | 412 | 5,100 |
2023/03/22 | 409 | 415 | 409 | 415 | 5,900 |
2023/03/20 | 409 | 414 | 405 | 405 | 2,300 |
2023/03/17 | 407 | 410 | 405 | 410 | 1,000 |
2023/03/16 | 406 | 411 | 404 | 404 | 5,400 |
2023/03/15 | 409 | 415 | 409 | 411 | 6,500 |
2023/03/14 | 409 | 415 | 406 | 415 | 1,600 |
2023/03/13 | 417 | 421 | 403 | 417 | 10,300 |
2023/03/10 | 411 | 417 | 405 | 417 | 10,800 |
2023/03/09 | 412 | 414 | 389 | 411 | 24,000 |
2023/03/08 | 412 | 413 | 406 | 412 | 7,700 |
2023/03/07 | 419 | 425 | 411 | 412 | 6,800 |
2023/03/06 | 411 | 425 | 406 | 423 | 37,900 |
2023/03/03 | 408 | 420 | 408 | 409 | 20,500 |
2023/03/02 | 411 | 418 | 404 | 408 | 44,000 |
2023/03/01 | 410 | 412 | 404 | 405 | 7,300 |
2023/02/28 | 410 | 413 | 402 | 402 | 6,900 |
2023/02/27 | 398 | 401 | 393 | 393 | 4,900 |
2023/02/24 | 399 | 404 | 399 | 400 | 3,500 |
2023/02/22 | 400 | 400 | 398 | 398 | 5,000 |
2023/02/21 | 404 | 405 | 400 | 403 | 1,200 |
2023/02/20 | 401 | 402 | 399 | 400 | 2,300 |
2023/02/17 | 399 | 404 | 399 | 401 | 3,400 |
2023/02/16 | 410 | 410 | 396 | 401 | 12,900 |
2023/02/15 | 410 | 413 | 410 | 411 | 3,000 |
2023/02/14 | 411 | 412 | 410 | 412 | 1,000 |
2023/02/13 | 413 | 413 | 411 | 411 | 900 |
2023/02/10 | 413 | 413 | 411 | 411 | 1,800 |
2023/02/09 | 412 | 415 | 411 | 415 | 1,200 |
2023/02/08 | 415 | 419 | 413 | 413 | 1,400 |
2023/02/07 | 413 | 423 | 413 | 423 | 1,600 |
2023/02/06 | 413 | 414 | 410 | 411 | 3,100 |
2023/02/03 | 426 | 426 | 416 | 419 | 800 |
2023/02/02 | 429 | 429 | 418 | 418 | 2,300 |
2023/02/01 | 437 | 437 | 423 | 423 | 2,400 |
2023/01/31 | 439 | 439 | 421 | 430 | 15,500 |
2023/01/30 | 413 | 419 | 413 | 419 | 1,000 |
2023/01/27 | 419 | 420 | 412 | 413 | 2,000 |
2023/01/26 | 425 | 425 | 416 | 424 | 4,900 |
2023/01/25 | 412 | 420 | 409 | 420 | 5,000 |
2023/01/24 | 431 | 434 | 413 | 413 | 16,100 |
2023/01/23 | 400 | 450 | 400 | 423 | 68,200 |
2023/01/20 | 397 | 397 | 387 | 392 | 4,000 |
2023/01/19 | 397 | 397 | 389 | 389 | 3,300 |
2023/01/18 | 385 | 399 | 385 | 399 | 7,400 |
2023/01/17 | 385 | 387 | 383 | 387 | 1,000 |
2023/01/16 | 389 | 389 | 385 | 385 | 1,900 |
2023/01/13 | 386 | 393 | 386 | 387 | 1,500 |
2023/01/12 | 390 | 393 | 383 | 393 | 4,600 |
2023/01/11 | 395 | 395 | 385 | 390 | 2,600 |
2023/01/06 | 388 | 388 | 388 | 388 | 200 |
2023/01/05 | 387 | 392 | 385 | 385 | 1,500 |
2023/01/04 | 391 | 397 | 384 | 385 | 7,000 |