タウンニュース社(2481)の株価時系列情報
タウンニュース社(2481)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 711 | 717 | 711 | 716 | 800 |
| 2025/06/12 | 698 | 706 | 698 | 706 | 1,100 |
| 2025/06/11 | 698 | 698 | 698 | 698 | 100 |
| 2025/06/09 | 697 | 697 | 697 | 697 | 100 |
| 2025/06/06 | 696 | 700 | 692 | 697 | 1,500 |
| 2025/06/05 | 690 | 699 | 690 | 699 | 400 |
| 2025/06/04 | 699 | 703 | 682 | 699 | 6,200 |
| 2025/06/03 | 688 | 703 | 685 | 703 | 6,000 |
| 2025/06/02 | 704 | 706 | 690 | 701 | 4,100 |
| 2025/05/30 | 702 | 706 | 697 | 704 | 2,600 |
| 2025/05/29 | 701 | 705 | 700 | 705 | 3,700 |
| 2025/05/28 | 710 | 717 | 700 | 701 | 2,800 |
| 2025/05/27 | 704 | 717 | 703 | 711 | 2,100 |
| 2025/05/26 | 701 | 717 | 701 | 717 | 3,000 |
| 2025/05/23 | 705 | 711 | 701 | 701 | 2,500 |
| 2025/05/22 | 703 | 717 | 703 | 712 | 3,000 |
| 2025/05/21 | 731 | 731 | 700 | 700 | 5,500 |
| 2025/05/20 | 713 | 717 | 705 | 717 | 1,800 |
| 2025/05/16 | 711 | 711 | 711 | 711 | 100 |
| 2025/05/15 | 720 | 720 | 717 | 717 | 200 |
| 2025/05/14 | 725 | 725 | 709 | 709 | 1,300 |
| 2025/05/13 | 725 | 725 | 725 | 725 | 300 |
| 2025/05/12 | 745 | 745 | 735 | 737 | 1,400 |
| 2025/05/09 | 735 | 736 | 724 | 735 | 1,200 |
| 2025/05/08 | 719 | 720 | 719 | 720 | 1,000 |
| 2025/05/07 | 710 | 715 | 710 | 715 | 200 |
| 2025/05/02 | 717 | 717 | 710 | 716 | 1,100 |
| 2025/05/01 | 718 | 718 | 707 | 717 | 500 |
| 2025/04/30 | 707 | 707 | 707 | 707 | 400 |
| 2025/04/28 | 726 | 726 | 707 | 707 | 3,400 |
| 2025/04/25 | 715 | 749 | 715 | 726 | 2,500 |
| 2025/04/24 | 721 | 725 | 712 | 713 | 1,400 |
| 2025/04/23 | 721 | 721 | 721 | 721 | 200 |
| 2025/04/22 | 713 | 722 | 713 | 717 | 600 |
| 2025/04/21 | 730 | 773 | 710 | 712 | 10,700 |
| 2025/04/18 | 724 | 724 | 724 | 724 | 200 |
| 2025/04/17 | 730 | 774 | 705 | 723 | 6,300 |
| 2025/04/16 | 716 | 716 | 715 | 715 | 800 |
| 2025/04/14 | 712 | 730 | 712 | 715 | 800 |
| 2025/04/11 | 725 | 725 | 725 | 725 | 200 |
| 2025/04/10 | 730 | 730 | 730 | 730 | 100 |
| 2025/04/09 | 732 | 732 | 696 | 715 | 4,100 |
| 2025/04/08 | 693 | 755 | 693 | 733 | 25,600 |
| 2025/04/07 | 705 | 713 | 674 | 704 | 2,000 |
| 2025/04/04 | 701 | 715 | 695 | 705 | 2,800 |
| 2025/04/03 | 701 | 711 | 701 | 711 | 2,100 |
| 2025/04/02 | 704 | 704 | 704 | 704 | 100 |
| 2025/04/01 | 710 | 711 | 705 | 711 | 700 |
| 2025/03/31 | 708 | 710 | 701 | 710 | 1,000 |
| 2025/03/28 | 702 | 709 | 702 | 709 | 1,800 |
| 2025/03/27 | 707 | 713 | 707 | 713 | 700 |
| 2025/03/26 | 716 | 716 | 700 | 705 | 5,100 |
| 2025/03/25 | 711 | 711 | 705 | 705 | 200 |
| 2025/03/24 | 704 | 718 | 704 | 712 | 500 |
| 2025/03/21 | 710 | 710 | 702 | 704 | 3,300 |
| 2025/03/19 | 720 | 720 | 718 | 718 | 1,000 |
| 2025/03/18 | 721 | 721 | 720 | 720 | 200 |
| 2025/03/17 | 723 | 724 | 723 | 723 | 700 |
| 2025/03/13 | 724 | 724 | 724 | 724 | 100 |
| 2025/03/12 | 724 | 724 | 724 | 724 | 100 |
| 2025/03/10 | 706 | 719 | 700 | 719 | 1,500 |
| 2025/03/07 | 701 | 710 | 700 | 708 | 2,000 |
| 2025/03/06 | 704 | 712 | 704 | 712 | 800 |
| 2025/03/05 | 723 | 723 | 719 | 719 | 200 |
| 2025/03/04 | 710 | 713 | 710 | 713 | 200 |
| 2025/03/03 | 725 | 725 | 725 | 725 | 100 |
| 2025/02/28 | 721 | 735 | 706 | 710 | 3,000 |
| 2025/02/27 | 721 | 721 | 721 | 721 | 200 |
| 2025/02/26 | 721 | 735 | 721 | 721 | 1,100 |
| 2025/02/25 | 692 | 744 | 692 | 721 | 2,500 |
| 2025/02/21 | 700 | 700 | 700 | 700 | 100 |
| 2025/02/20 | 698 | 721 | 698 | 715 | 1,000 |
| 2025/02/19 | 702 | 708 | 693 | 693 | 1,500 |
| 2025/02/18 | 709 | 709 | 709 | 709 | 200 |
| 2025/02/17 | 705 | 709 | 705 | 709 | 200 |
| 2025/02/14 | 704 | 734 | 704 | 734 | 2,000 |
| 2025/02/13 | 743 | 743 | 716 | 727 | 3,400 |
| 2025/02/12 | 744 | 744 | 740 | 740 | 1,200 |
| 2025/02/10 | 731 | 731 | 731 | 731 | 100 |
| 2025/02/05 | 713 | 740 | 713 | 740 | 3,200 |
| 2025/02/04 | 667 | 767 | 667 | 743 | 23,300 |
| 2025/02/03 | 685 | 685 | 664 | 667 | 9,200 |
| 2025/01/31 | 690 | 696 | 677 | 685 | 11,100 |
| 2025/01/30 | 705 | 705 | 681 | 684 | 4,600 |
| 2025/01/29 | 679 | 712 | 679 | 705 | 1,400 |
| 2025/01/28 | 687 | 702 | 680 | 683 | 6,000 |
| 2025/01/27 | 703 | 703 | 685 | 687 | 10,100 |
| 2025/01/24 | 694 | 705 | 693 | 701 | 2,700 |
| 2025/01/23 | 710 | 710 | 685 | 685 | 500 |
| 2025/01/22 | 710 | 710 | 695 | 710 | 1,500 |
| 2025/01/21 | 707 | 707 | 707 | 707 | 700 |
| 2025/01/20 | 692 | 718 | 690 | 718 | 700 |
| 2025/01/17 | 704 | 704 | 704 | 704 | 100 |
| 2025/01/16 | 699 | 714 | 699 | 714 | 500 |
| 2025/01/15 | 700 | 715 | 700 | 700 | 5,200 |
| 2025/01/14 | 738 | 738 | 696 | 698 | 2,800 |
| 2025/01/10 | 723 | 723 | 723 | 723 | 100 |
| 2025/01/09 | 715 | 733 | 711 | 711 | 4,200 |
| 2025/01/08 | 705 | 708 | 700 | 700 | 1,700 |
| 2025/01/07 | 727 | 727 | 696 | 704 | 4,800 |
| 2025/01/06 | 728 | 731 | 717 | 730 | 2,800 |
| 2024/12/30 | 721 | 725 | 677 | 713 | 3,200 |
| 2024/12/27 | 731 | 737 | 729 | 729 | 2,300 |
| 2024/12/26 | 721 | 730 | 721 | 730 | 1,800 |
| 2024/12/25 | 730 | 731 | 712 | 717 | 4,100 |
| 2024/12/24 | 729 | 744 | 729 | 731 | 800 |
| 2024/12/23 | 720 | 735 | 710 | 734 | 3,100 |
| 2024/12/20 | 725 | 735 | 725 | 735 | 900 |
| 2024/12/19 | 737 | 740 | 722 | 740 | 400 |
| 2024/12/17 | 752 | 752 | 752 | 752 | 1,900 |
| 2024/12/16 | 752 | 752 | 752 | 752 | 100 |
| 2024/12/12 | 735 | 749 | 720 | 749 | 1,000 |
| 2024/12/11 | 757 | 758 | 730 | 730 | 5,300 |
| 2024/12/10 | 757 | 757 | 757 | 757 | 100 |
| 2024/12/09 | 744 | 760 | 744 | 758 | 1,000 |
| 2024/12/05 | 744 | 744 | 744 | 744 | 100 |
| 2024/12/04 | 747 | 750 | 743 | 750 | 700 |
| 2024/12/03 | 747 | 768 | 747 | 762 | 2,400 |
| 2024/12/02 | 750 | 771 | 749 | 762 | 1,100 |
| 2024/11/29 | 763 | 763 | 763 | 763 | 100 |
| 2024/11/28 | 763 | 763 | 763 | 763 | 100 |
| 2024/11/27 | 764 | 764 | 764 | 764 | 100 |
| 2024/11/26 | 765 | 765 | 765 | 765 | 700 |
| 2024/11/25 | 767 | 768 | 756 | 766 | 700 |
| 2024/11/22 | 752 | 771 | 752 | 771 | 1,400 |
| 2024/11/20 | 764 | 764 | 760 | 760 | 200 |
| 2024/11/19 | 769 | 769 | 769 | 769 | 100 |
| 2024/11/18 | 770 | 771 | 770 | 771 | 400 |
| 2024/11/15 | 750 | 771 | 749 | 771 | 2,700 |
| 2024/11/14 | 750 | 750 | 750 | 750 | 100 |
| 2024/11/13 | 765 | 765 | 753 | 765 | 400 |
| 2024/11/12 | 753 | 754 | 753 | 754 | 200 |
| 2024/11/08 | 770 | 770 | 768 | 768 | 200 |
| 2024/11/07 | 750 | 774 | 745 | 771 | 1,100 |
| 2024/11/06 | 753 | 753 | 753 | 753 | 200 |
| 2024/11/05 | 770 | 771 | 759 | 759 | 700 |
| 2024/11/01 | 770 | 771 | 761 | 771 | 1,400 |
| 2024/10/31 | 780 | 780 | 780 | 780 | 100 |
| 2024/10/30 | 770 | 778 | 769 | 778 | 300 |
| 2024/10/29 | 769 | 770 | 769 | 770 | 200 |
| 2024/10/28 | 774 | 782 | 764 | 764 | 8,900 |
| 2024/10/25 | 780 | 797 | 770 | 774 | 10,600 |
| 2024/10/24 | 783 | 783 | 780 | 780 | 200 |
| 2024/10/23 | 780 | 783 | 780 | 783 | 700 |
| 2024/10/22 | 786 | 790 | 775 | 782 | 1,200 |
| 2024/10/21 | 788 | 789 | 785 | 789 | 1,100 |
| 2024/10/18 | 774 | 800 | 774 | 800 | 5,200 |
| 2024/10/17 | 768 | 790 | 768 | 789 | 800 |
| 2024/10/16 | 780 | 780 | 780 | 780 | 100 |
| 2024/10/15 | 789 | 789 | 789 | 789 | 100 |
| 2024/10/11 | 766 | 789 | 766 | 789 | 400 |
| 2024/10/09 | 787 | 790 | 786 | 790 | 1,300 |
| 2024/10/08 | 788 | 790 | 788 | 790 | 1,900 |
| 2024/10/07 | 785 | 789 | 775 | 788 | 10,000 |
| 2024/10/04 | 786 | 786 | 785 | 785 | 200 |
| 2024/10/03 | 766 | 786 | 766 | 786 | 700 |
| 2024/10/02 | 768 | 794 | 766 | 766 | 2,700 |
| 2024/10/01 | 781 | 797 | 781 | 789 | 6,900 |
| 2024/09/30 | 772 | 789 | 761 | 781 | 12,500 |
| 2024/09/27 | 761 | 772 | 760 | 760 | 1,200 |
| 2024/09/26 | 756 | 760 | 744 | 760 | 2,000 |
| 2024/09/25 | 770 | 770 | 754 | 758 | 1,000 |
| 2024/09/24 | 771 | 771 | 770 | 770 | 400 |
| 2024/09/19 | 771 | 772 | 759 | 771 | 500 |
| 2024/09/18 | 772 | 772 | 767 | 772 | 1,700 |
| 2024/09/17 | 770 | 772 | 770 | 772 | 400 |
| 2024/09/13 | 772 | 772 | 772 | 772 | 100 |
| 2024/09/12 | 777 | 777 | 775 | 775 | 200 |
| 2024/09/11 | 775 | 779 | 767 | 779 | 400 |
| 2024/09/10 | 779 | 779 | 770 | 778 | 800 |
| 2024/09/09 | 754 | 779 | 754 | 779 | 2,800 |
| 2024/09/06 | 755 | 774 | 752 | 769 | 1,700 |
| 2024/09/05 | 756 | 771 | 756 | 771 | 800 |
| 2024/09/04 | 765 | 765 | 764 | 764 | 800 |
| 2024/09/03 | 770 | 780 | 770 | 780 | 1,000 |
| 2024/09/02 | 777 | 777 | 770 | 775 | 400 |
| 2024/08/30 | 773 | 777 | 766 | 777 | 700 |
| 2024/08/29 | 778 | 778 | 773 | 773 | 200 |
| 2024/08/28 | 769 | 778 | 769 | 778 | 1,400 |
| 2024/08/27 | 784 | 784 | 770 | 770 | 2,900 |
| 2024/08/26 | 785 | 785 | 752 | 781 | 14,000 |
| 2024/08/23 | 714 | 780 | 714 | 774 | 26,300 |
| 2024/08/22 | 700 | 715 | 700 | 710 | 4,500 |
| 2024/08/21 | 701 | 705 | 700 | 700 | 3,100 |
| 2024/08/20 | 710 | 710 | 694 | 704 | 3,800 |
| 2024/08/19 | 704 | 709 | 700 | 701 | 3,500 |
| 2024/08/16 | 704 | 720 | 700 | 710 | 2,800 |
| 2024/08/15 | 713 | 722 | 713 | 719 | 2,700 |
| 2024/08/14 | 718 | 718 | 710 | 713 | 400 |
| 2024/08/13 | 695 | 719 | 695 | 710 | 5,200 |
| 2024/08/09 | 725 | 740 | 724 | 740 | 1,000 |
| 2024/08/08 | 745 | 747 | 724 | 724 | 1,300 |
| 2024/08/07 | 748 | 749 | 688 | 730 | 6,500 |
| 2024/08/06 | 728 | 772 | 723 | 748 | 3,200 |
| 2024/08/05 | 753 | 761 | 731 | 731 | 4,200 |
| 2024/08/02 | 756 | 775 | 750 | 768 | 4,500 |
| 2024/08/01 | 782 | 783 | 769 | 769 | 800 |
| 2024/07/31 | 783 | 783 | 783 | 783 | 100 |
| 2024/07/30 | 783 | 783 | 783 | 783 | 500 |
| 2024/07/29 | 783 | 783 | 772 | 772 | 400 |