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

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
2006/12/29 505 505 500 500 200
2006/12/28 495 510 495 510 2,600
2006/12/27 494 494 489 494 1,400
2006/12/26 486 487 485 485 1,700
2006/12/25 470 485 465 485 10,700
2006/12/22 492 499 485 485 6,100
2006/12/21 522 523 499 502 4,500
2006/12/20 540 540 515 522 7,000
2006/12/19 545 545 513 540 7,900
2006/12/18 541 545 541 545 3,400
2006/12/15 562 562 540 547 3,900
2006/12/14 541 541 540 540 3,400
2006/12/13 560 565 540 540 10,800
2006/12/12 563 563 560 560 5,800
2006/12/11 565 594 565 565 6,800
2006/12/08 554 565 554 565 800
2006/12/07 550 560 550 560 1,700
2006/12/06 530 550 530 550 4,500
2006/12/05 560 562 555 555 2,400
2006/12/04 565 565 540 550 4,600
2006/12/01 560 565 560 565 1,500
2006/11/30 551 563 551 561 2,200
2006/11/29 543 573 540 573 3,600
2006/11/28 516 540 515 540 2,700
2006/11/27 514 514 512 512 800
2006/11/24 501 520 500 510 2,500
2006/11/22 513 521 500 521 4,100
2006/11/21 522 522 515 521 3,700
2006/11/20 549 549 520 521 1,800
2006/11/17 550 558 550 552 2,900
2006/11/16 588 588 585 588 1,900
2006/11/15 589 589 585 588 1,200
2006/11/14 582 601 582 600 2,200
2006/11/13 603 603 582 582 900
2006/11/10 616 620 616 620 1,300
2006/11/09 610 622 610 616 1,300
2006/11/08 600 616 581 616 5,300
2006/11/07 641 641 603 619 4,000
2006/11/06 661 661 651 651 900
2006/11/02 670 670 662 662 2,300
2006/11/01 670 675 670 675 1,600
2006/10/31 693 693 661 670 6,100
2006/10/30 702 705 702 703 4,100
2006/10/27 703 703 701 702 1,500
2006/10/26 703 703 700 701 3,300
2006/10/25 700 700 692 700 1,300
2006/10/24 701 710 699 700 3,400
2006/10/23 703 703 699 701 2,500
2006/10/20 704 704 703 703 400
2006/10/19 690 709 690 700 5,300
2006/10/18 693 710 693 710 2,100
2006/10/17 697 697 692 693 1,300
2006/10/16 685 691 685 691 900
2006/10/13 699 699 695 695 1,000
2006/10/12 695 696 690 695 2,200
2006/10/11 708 708 691 695 2,200
2006/10/10 755 755 700 700 2,100
2006/10/06 772 772 755 755 1,300
2006/10/05 772 773 772 772 2,200
2006/10/04 772 772 771 772 1,700
2006/10/03 775 777 771 771 1,000
2006/10/02 799 799 770 770 1,600
2006/09/29 770 780 770 780 1,600
2006/09/28 765 769 765 769 1,100
2006/09/27 763 763 763 763 100
2006/09/26 761 763 760 760 1,700
2006/09/25 761 761 750 760 2,900
2006/09/22 785 785 760 760 1,300
2006/09/21 791 791 780 780 1,500
2006/09/20 825 825 800 800 2,100
2006/09/19 821 821 803 810 1,800
2006/09/15 830 830 821 821 1,300
2006/09/14 840 840 810 821 2,700
2006/09/13 855 875 835 840 3,300
2006/09/12 860 860 855 855 3,000
2006/09/11 880 880 874 875 2,000
2006/09/08 892 895 880 880 1,800
2006/09/07 894 894 880 890 1,500
2006/09/06 890 900 880 890 6,300
2006/09/05 895 900 895 900 1,200
2006/09/04 896 896 890 895 5,600
2006/09/01 895 895 890 895 1,300
2006/08/31 909 909 895 895 3,300
2006/08/30 905 905 885 888 800
2006/08/29 905 905 905 905 2,400
2006/08/28 906 915 905 905 4,200
2006/08/25 909 910 902 905 4,500
2006/08/24 925 925 905 909 1,500
2006/08/23 910 924 910 923 4,500
2006/08/22 906 915 890 907 5,000
2006/08/21 933 945 880 918 13,600
2006/08/18 959 969 918 938 21,300
2006/08/17 1,021 1,023 975 1,018 41,800
2006/08/16 1,050 1,050 1,019 1,050 27,100
2006/08/15 850 950 850 950 5,800
2006/08/14 857 860 843 850 1,800
2006/08/11 909 909 858 867 1,600
2006/08/10 905 905 899 899 700
2006/08/09 900 901 899 901 1,500
2006/08/08 900 900 895 900 2,300
2006/08/07 900 919 900 902 2,000
2006/08/04 905 908 900 900 4,100
2006/08/03 902 910 895 910 5,400
2006/08/02 902 902 901 901 200
2006/08/01 900 910 900 910 3,100
2006/07/31 900 905 900 905 4,800
2006/07/28 902 905 900 900 700
2006/07/27 892 901 892 892 5,200
2006/07/26 900 900 892 892 3,500
2006/07/25 903 903 892 892 1,300
2006/07/24 909 909 900 901 1,000
2006/07/21 930 930 929 929 1,100
2006/07/20 930 940 925 940 3,400
2006/07/19 983 983 930 930 5,500
2006/07/18 999 999 970 980 13,200
2006/07/14 990 990 970 990 9,700
2006/07/13 998 999 980 990 5,400
2006/07/12 980 1,000 980 998 4,900
2006/07/11 1,000 1,000 980 980 4,200
2006/07/10 1,000 1,001 995 1,001 14,100
2006/07/07 1,000 1,005 999 1,000 11,600
2006/07/06 985 985 985 985 3,100
2006/07/05 1,000 1,000 979 980 1,600
2006/07/04 997 1,010 997 1,000 5,800
2006/07/03 991 996 990 996 4,400
2006/06/30 995 995 990 991 6,200
2006/06/29 990 992 975 992 8,700
2006/06/28 1,000 1,006 982 990 8,400
2006/06/27 970 1,000 970 1,000 11,600
2006/06/26 961 973 958 963 7,000
2006/06/23 968 990 950 954 6,000
2006/06/22 976 998 970 998 10,600
2006/06/21 980 1,010 970 971 24,600
2006/06/20 970 977 960 972 11,000
2006/06/19 941 965 941 960 6,800
2006/06/16 920 975 920 940 14,000
2006/06/15 890 917 888 917 12,300
2006/06/14 808 850 791 850 11,700
2006/06/13 808 820 790 808 8,300
2006/06/12 790 809 786 808 7,000
2006/06/09 815 850 780 800 14,900
2006/06/08 839 839 802 825 14,800
2006/06/07 850 850 839 850 7,700
2006/06/06 850 869 840 860 14,500
2006/06/05 830 888 801 876 17,100
2006/06/02 830 830 770 830 44,700
2006/06/01 910 910 831 831 13,600
2006/05/31 890 910 886 903 10,500
2006/05/30 902 935 880 912 23,500
2006/05/29 963 963 912 912 15,700
2006/05/26 963 965 922 962 22,600
2006/05/25 990 990 952 956 10,100
2006/05/24 982 993 952 979 10,200
2006/05/23 1,000 1,000 960 980 15,800
2006/05/22 1,051 1,070 1,015 1,015 10,600
2006/05/19 1,005 1,030 1,000 1,029 14,400
2006/05/18 1,000 1,020 953 995 22,600
2006/05/17 1,031 1,090 1,011 1,020 16,800
2006/05/16 1,120 1,136 1,010 1,011 30,300
2006/05/15 1,113 1,115 1,086 1,100 30,100
2006/05/12 1,118 1,145 1,101 1,139 43,100
2006/05/11 1,205 1,206 1,151 1,153 36,900
2006/05/10 1,219 1,239 1,200 1,210 40,800
2006/05/09 1,339 1,340 1,200 1,259 78,100
2006/05/08 1,358 1,388 1,320 1,330 115,900
2006/05/02 1,358 1,486 1,290 1,318 483,600
2006/05/01 1,210 1,377 1,201 1,338 354,300
2006/04/28 1,170 1,199 1,113 1,190 71,600
2006/04/27 1,204 1,220 1,150 1,150 102,600
2006/04/26 1,330 1,332 1,200 1,224 200,700
2006/04/25 1,246 1,361 1,220 1,310 532,900
2006/04/24 1,190 1,285 1,151 1,206 370,900
2006/04/21 1,400 1,450 1,270 1,270 1,049,300
2006/04/20 2,340 2,385 1,498 1,570 3,125,400

このページの先頭へ