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 |
---|---|---|---|---|---|
2017/12/29 | 416 | 424 | 416 | 419 | 3,000 |
2017/12/28 | 418 | 420 | 415 | 416 | 5,900 |
2017/12/27 | 417 | 427 | 416 | 420 | 1,600 |
2017/12/26 | 419 | 422 | 417 | 422 | 5,900 |
2017/12/25 | 418 | 424 | 418 | 419 | 7,500 |
2017/12/22 | 427 | 429 | 422 | 423 | 2,200 |
2017/12/21 | 429 | 429 | 429 | 429 | 100 |
2017/12/20 | 427 | 427 | 425 | 425 | 700 |
2017/12/19 | 429 | 429 | 425 | 427 | 800 |
2017/12/18 | 435 | 435 | 425 | 429 | 4,200 |
2017/12/15 | 428 | 428 | 425 | 425 | 1,300 |
2017/12/14 | 427 | 428 | 427 | 428 | 1,100 |
2017/12/13 | 428 | 428 | 427 | 427 | 1,800 |
2017/12/12 | 427 | 428 | 426 | 427 | 2,100 |
2017/12/11 | 428 | 428 | 426 | 426 | 2,700 |
2017/12/08 | 423 | 423 | 422 | 423 | 2,600 |
2017/12/07 | 420 | 425 | 420 | 425 | 1,000 |
2017/12/06 | 423 | 428 | 419 | 423 | 11,300 |
2017/12/05 | 427 | 434 | 426 | 431 | 2,900 |
2017/12/04 | 427 | 431 | 426 | 427 | 4,200 |
2017/12/01 | 426 | 427 | 425 | 427 | 2,100 |
2017/11/30 | 428 | 428 | 428 | 428 | 400 |
2017/11/29 | 426 | 427 | 426 | 426 | 2,000 |
2017/11/28 | 425 | 426 | 425 | 426 | 2,000 |
2017/11/27 | 421 | 427 | 421 | 425 | 800 |
2017/11/24 | 425 | 427 | 420 | 420 | 900 |
2017/11/22 | 426 | 426 | 421 | 425 | 1,400 |
2017/11/21 | 423 | 425 | 423 | 424 | 600 |
2017/11/20 | 426 | 426 | 414 | 422 | 1,900 |
2017/11/17 | 419 | 422 | 417 | 420 | 2,100 |
2017/11/16 | 426 | 426 | 416 | 419 | 3,600 |
2017/11/15 | 428 | 428 | 417 | 426 | 2,300 |
2017/11/14 | 415 | 427 | 412 | 426 | 4,600 |
2017/11/13 | 418 | 418 | 416 | 416 | 600 |
2017/11/10 | 414 | 422 | 412 | 422 | 2,800 |
2017/11/09 | 421 | 421 | 412 | 412 | 13,900 |
2017/11/08 | 424 | 424 | 422 | 422 | 2,600 |
2017/11/06 | 430 | 430 | 427 | 427 | 1,500 |
2017/11/02 | 428 | 429 | 427 | 429 | 1,300 |
2017/11/01 | 427 | 429 | 426 | 429 | 1,400 |
2017/10/31 | 427 | 427 | 424 | 424 | 400 |
2017/10/30 | 425 | 426 | 423 | 424 | 3,800 |
2017/10/27 | 432 | 433 | 425 | 433 | 1,700 |
2017/10/26 | 435 | 435 | 422 | 433 | 7,400 |
2017/10/25 | 429 | 438 | 429 | 436 | 2,000 |
2017/10/24 | 427 | 427 | 423 | 423 | 700 |
2017/10/23 | 430 | 430 | 422 | 425 | 1,200 |
2017/10/20 | 428 | 429 | 427 | 427 | 3,500 |
2017/10/19 | 432 | 432 | 428 | 430 | 5,100 |
2017/10/18 | 434 | 434 | 428 | 428 | 300 |
2017/10/17 | 435 | 435 | 427 | 427 | 1,200 |
2017/10/16 | 433 | 434 | 427 | 427 | 4,400 |
2017/10/13 | 434 | 434 | 430 | 434 | 1,900 |
2017/10/12 | 437 | 437 | 426 | 435 | 2,600 |
2017/10/11 | 431 | 440 | 431 | 431 | 9,700 |
2017/10/10 | 435 | 435 | 430 | 430 | 2,200 |
2017/10/06 | 430 | 437 | 430 | 430 | 2,000 |
2017/10/05 | 427 | 436 | 427 | 435 | 2,900 |
2017/10/04 | 427 | 428 | 426 | 428 | 600 |
2017/10/03 | 423 | 433 | 423 | 430 | 5,800 |
2017/10/02 | 418 | 422 | 418 | 421 | 3,400 |
2017/09/29 | 419 | 420 | 416 | 416 | 8,600 |
2017/09/28 | 418 | 420 | 416 | 416 | 1,800 |
2017/09/27 | 415 | 415 | 414 | 414 | 200 |
2017/09/26 | 418 | 418 | 416 | 416 | 2,300 |
2017/09/25 | 417 | 418 | 416 | 418 | 700 |
2017/09/22 | 416 | 417 | 416 | 417 | 300 |
2017/09/21 | 416 | 418 | 416 | 418 | 6,200 |
2017/09/20 | 416 | 416 | 416 | 416 | 100 |
2017/09/19 | 417 | 418 | 417 | 417 | 1,000 |
2017/09/15 | 416 | 417 | 413 | 413 | 3,000 |
2017/09/14 | 415 | 416 | 413 | 416 | 2,600 |
2017/09/13 | 416 | 416 | 415 | 415 | 600 |
2017/09/12 | 417 | 417 | 417 | 417 | 300 |
2017/09/08 | 410 | 410 | 410 | 410 | 100 |
2017/09/06 | 410 | 410 | 410 | 410 | 1,000 |
2017/09/05 | 412 | 417 | 411 | 411 | 1,500 |
2017/09/04 | 416 | 416 | 412 | 412 | 3,000 |
2017/09/01 | 418 | 418 | 418 | 418 | 400 |
2017/08/31 | 414 | 418 | 414 | 418 | 1,000 |
2017/08/30 | 414 | 414 | 414 | 414 | 400 |
2017/08/29 | 412 | 412 | 412 | 412 | 700 |
2017/08/28 | 409 | 412 | 409 | 412 | 500 |
2017/08/25 | 407 | 410 | 407 | 408 | 3,400 |
2017/08/24 | 413 | 413 | 411 | 411 | 400 |
2017/08/23 | 411 | 413 | 409 | 413 | 1,400 |
2017/08/22 | 409 | 409 | 409 | 409 | 300 |
2017/08/21 | 409 | 409 | 407 | 407 | 2,400 |
2017/08/18 | 411 | 412 | 407 | 407 | 4,500 |
2017/08/16 | 412 | 412 | 412 | 412 | 600 |
2017/08/15 | 412 | 412 | 410 | 412 | 2,800 |
2017/08/14 | 419 | 419 | 407 | 416 | 6,200 |
2017/08/10 | 415 | 415 | 413 | 415 | 1,800 |
2017/08/09 | 421 | 421 | 415 | 415 | 2,600 |
2017/08/08 | 417 | 421 | 417 | 421 | 6,600 |
2017/08/07 | 414 | 415 | 414 | 415 | 600 |
2017/08/04 | 419 | 419 | 419 | 419 | 1,000 |
2017/08/03 | 416 | 417 | 416 | 417 | 700 |
2017/08/02 | 417 | 417 | 414 | 415 | 3,300 |
2017/08/01 | 414 | 414 | 414 | 414 | 200 |
2017/07/31 | 413 | 414 | 413 | 414 | 2,900 |
2017/07/28 | 419 | 419 | 418 | 418 | 200 |
2017/07/27 | 418 | 419 | 415 | 419 | 1,600 |
2017/07/26 | 420 | 421 | 415 | 415 | 2,900 |
2017/07/25 | 421 | 421 | 420 | 420 | 700 |
2017/07/24 | 424 | 424 | 424 | 424 | 200 |
2017/07/21 | 419 | 422 | 419 | 422 | 1,500 |
2017/07/20 | 420 | 420 | 419 | 419 | 700 |
2017/07/19 | 421 | 421 | 420 | 420 | 200 |
2017/07/18 | 420 | 420 | 415 | 419 | 1,000 |
2017/07/14 | 418 | 419 | 414 | 414 | 2,400 |
2017/07/13 | 415 | 416 | 415 | 416 | 600 |
2017/07/12 | 416 | 416 | 414 | 414 | 500 |
2017/07/11 | 415 | 417 | 411 | 411 | 1,800 |
2017/07/10 | 413 | 414 | 413 | 414 | 500 |
2017/07/07 | 413 | 413 | 410 | 411 | 3,200 |
2017/07/06 | 416 | 416 | 411 | 412 | 3,800 |
2017/07/05 | 418 | 418 | 415 | 415 | 4,100 |
2017/07/04 | 420 | 421 | 418 | 419 | 3,600 |
2017/07/03 | 427 | 427 | 417 | 422 | 10,800 |
2017/06/30 | 423 | 463 | 423 | 427 | 57,100 |
2017/06/29 | 423 | 423 | 415 | 420 | 2,700 |
2017/06/28 | 431 | 431 | 422 | 423 | 10,400 |
2017/06/27 | 440 | 442 | 435 | 442 | 28,800 |
2017/06/26 | 440 | 440 | 437 | 437 | 2,900 |
2017/06/23 | 443 | 443 | 436 | 440 | 7,700 |
2017/06/22 | 426 | 443 | 426 | 435 | 20,400 |
2017/06/21 | 424 | 427 | 423 | 425 | 4,400 |
2017/06/20 | 428 | 430 | 422 | 423 | 13,700 |
2017/06/19 | 428 | 431 | 423 | 428 | 6,400 |
2017/06/16 | 424 | 428 | 421 | 422 | 1,600 |
2017/06/15 | 427 | 427 | 423 | 424 | 800 |
2017/06/14 | 426 | 426 | 421 | 426 | 1,000 |
2017/06/13 | 418 | 425 | 418 | 419 | 6,600 |
2017/06/12 | 414 | 418 | 414 | 415 | 1,000 |
2017/06/09 | 418 | 418 | 412 | 414 | 3,000 |
2017/06/08 | 418 | 418 | 415 | 416 | 1,800 |
2017/06/07 | 419 | 420 | 418 | 418 | 1,200 |
2017/06/06 | 418 | 418 | 418 | 418 | 1,100 |
2017/06/05 | 415 | 418 | 415 | 418 | 600 |
2017/06/02 | 418 | 420 | 415 | 415 | 1,700 |
2017/06/01 | 419 | 420 | 415 | 415 | 7,000 |
2017/05/31 | 423 | 423 | 420 | 422 | 2,600 |
2017/05/30 | 420 | 430 | 418 | 430 | 4,300 |
2017/05/29 | 414 | 420 | 414 | 420 | 3,500 |
2017/05/26 | 413 | 415 | 412 | 413 | 2,300 |
2017/05/25 | 415 | 415 | 413 | 413 | 600 |
2017/05/24 | 414 | 414 | 408 | 413 | 900 |
2017/05/22 | 408 | 409 | 408 | 409 | 200 |
2017/05/19 | 405 | 408 | 405 | 408 | 200 |
2017/05/18 | 409 | 411 | 403 | 403 | 2,900 |
2017/05/17 | 408 | 408 | 408 | 408 | 2,300 |
2017/05/16 | 411 | 419 | 410 | 410 | 2,000 |
2017/05/15 | 411 | 411 | 411 | 411 | 100 |
2017/05/12 | 414 | 414 | 410 | 412 | 800 |
2017/05/11 | 405 | 414 | 405 | 414 | 700 |
2017/05/10 | 411 | 412 | 403 | 403 | 4,200 |
2017/05/09 | 410 | 411 | 405 | 409 | 3,600 |
2017/05/08 | 420 | 420 | 406 | 410 | 8,300 |
2017/05/02 | 423 | 423 | 420 | 420 | 400 |
2017/05/01 | 409 | 422 | 409 | 420 | 2,200 |
2017/04/28 | 411 | 411 | 411 | 411 | 100 |
2017/04/27 | 415 | 415 | 413 | 413 | 2,200 |
2017/04/26 | 415 | 415 | 413 | 414 | 700 |
2017/04/25 | 415 | 415 | 412 | 412 | 400 |
2017/04/24 | 412 | 413 | 412 | 413 | 800 |
2017/04/21 | 411 | 411 | 411 | 411 | 400 |
2017/04/20 | 411 | 411 | 410 | 411 | 600 |
2017/04/19 | 414 | 417 | 414 | 417 | 400 |
2017/04/18 | 415 | 415 | 408 | 408 | 700 |
2017/04/17 | 410 | 410 | 410 | 410 | 100 |
2017/04/14 | 411 | 411 | 411 | 411 | 100 |
2017/04/13 | 418 | 418 | 416 | 416 | 400 |
2017/04/12 | 420 | 420 | 410 | 410 | 1,600 |
2017/04/11 | 435 | 435 | 433 | 433 | 1,800 |
2017/04/07 | 407 | 411 | 407 | 411 | 2,800 |
2017/04/06 | 416 | 416 | 413 | 415 | 1,100 |
2017/04/05 | 418 | 420 | 418 | 420 | 1,500 |
2017/04/04 | 425 | 425 | 415 | 419 | 1,800 |
2017/04/03 | 424 | 424 | 421 | 424 | 1,200 |
2017/03/31 | 418 | 424 | 418 | 419 | 1,800 |
2017/03/30 | 411 | 416 | 411 | 413 | 1,100 |
2017/03/29 | 409 | 416 | 409 | 409 | 2,700 |
2017/03/28 | 421 | 421 | 411 | 411 | 1,400 |
2017/03/27 | 432 | 432 | 420 | 422 | 3,800 |
2017/03/24 | 417 | 423 | 415 | 423 | 1,200 |
2017/03/23 | 417 | 418 | 417 | 417 | 900 |
2017/03/22 | 418 | 432 | 418 | 420 | 4,400 |
2017/03/21 | 423 | 423 | 420 | 423 | 7,600 |
2017/03/17 | 434 | 438 | 423 | 423 | 2,000 |
2017/03/16 | 435 | 435 | 422 | 430 | 1,500 |
2017/03/15 | 440 | 440 | 438 | 438 | 1,200 |
2017/03/14 | 445 | 445 | 440 | 440 | 500 |
2017/03/13 | 440 | 447 | 440 | 447 | 1,800 |
2017/03/10 | 439 | 440 | 439 | 440 | 1,000 |
2017/03/09 | 445 | 446 | 432 | 436 | 1,500 |
2017/03/08 | 445 | 446 | 440 | 442 | 1,400 |
2017/03/07 | 436 | 460 | 436 | 445 | 11,400 |
2017/03/06 | 441 | 441 | 430 | 431 | 9,700 |
2017/03/03 | 453 | 453 | 440 | 446 | 8,900 |
2017/03/02 | 454 | 460 | 437 | 437 | 33,400 |
2017/03/01 | 421 | 501 | 421 | 462 | 48,300 |
2017/02/28 | 422 | 423 | 420 | 421 | 1,900 |
2017/02/27 | 423 | 423 | 422 | 422 | 2,000 |
2017/02/24 | 422 | 423 | 422 | 423 | 2,600 |
2017/02/23 | 421 | 423 | 420 | 423 | 4,600 |
2017/02/22 | 421 | 421 | 421 | 421 | 100 |
2017/02/20 | 424 | 428 | 424 | 428 | 1,000 |
2017/02/17 | 424 | 424 | 423 | 423 | 600 |
2017/02/16 | 422 | 422 | 419 | 421 | 1,000 |
2017/02/14 | 417 | 419 | 417 | 419 | 2,200 |
2017/02/13 | 416 | 419 | 416 | 419 | 700 |
2017/02/10 | 420 | 420 | 417 | 417 | 1,000 |
2017/02/09 | 423 | 423 | 420 | 420 | 600 |
2017/02/08 | 420 | 420 | 420 | 420 | 100 |
2017/02/07 | 420 | 424 | 419 | 423 | 1,000 |
2017/02/06 | 426 | 426 | 418 | 418 | 2,400 |
2017/02/03 | 424 | 424 | 418 | 418 | 1,300 |
2017/02/02 | 420 | 425 | 414 | 425 | 3,700 |
2017/02/01 | 420 | 420 | 420 | 420 | 1,200 |
2017/01/31 | 416 | 424 | 416 | 424 | 1,000 |
2017/01/30 | 417 | 425 | 411 | 425 | 7,700 |
2017/01/27 | 430 | 430 | 425 | 425 | 1,000 |
2017/01/26 | 428 | 430 | 427 | 427 | 4,200 |
2017/01/25 | 435 | 435 | 427 | 427 | 2,700 |
2017/01/24 | 422 | 435 | 422 | 435 | 1,000 |
2017/01/23 | 427 | 427 | 425 | 425 | 1,400 |
2017/01/20 | 427 | 427 | 415 | 426 | 3,800 |
2017/01/19 | 417 | 427 | 417 | 427 | 200 |
2017/01/18 | 420 | 422 | 417 | 417 | 4,100 |
2017/01/17 | 424 | 426 | 422 | 422 | 1,200 |
2017/01/16 | 425 | 425 | 424 | 424 | 2,200 |
2017/01/13 | 423 | 423 | 423 | 423 | 600 |
2017/01/12 | 435 | 435 | 425 | 425 | 500 |
2017/01/11 | 430 | 435 | 425 | 435 | 2,300 |
2017/01/10 | 410 | 440 | 410 | 430 | 18,200 |
2017/01/06 | 409 | 409 | 396 | 403 | 4,500 |
2017/01/05 | 407 | 407 | 406 | 407 | 400 |
2017/01/04 | 396 | 407 | 396 | 407 | 6,000 |