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 |
---|---|---|---|---|---|
2018/12/28 | 379 | 379 | 375 | 376 | 4,200 |
2018/12/27 | 369 | 378 | 369 | 378 | 1,400 |
2018/12/26 | 348 | 361 | 348 | 361 | 3,300 |
2018/12/25 | 350 | 363 | 347 | 348 | 4,400 |
2018/12/21 | 369 | 375 | 360 | 361 | 6,700 |
2018/12/20 | 373 | 377 | 367 | 367 | 6,300 |
2018/12/19 | 378 | 384 | 378 | 379 | 2,500 |
2018/12/18 | 394 | 398 | 379 | 383 | 10,800 |
2018/12/17 | 396 | 406 | 393 | 404 | 3,900 |
2018/12/14 | 402 | 407 | 395 | 396 | 4,200 |
2018/12/13 | 397 | 400 | 397 | 399 | 1,100 |
2018/12/11 | 397 | 397 | 396 | 396 | 2,000 |
2018/12/10 | 398 | 401 | 395 | 396 | 2,300 |
2018/12/07 | 399 | 399 | 399 | 399 | 100 |
2018/12/06 | 397 | 399 | 395 | 396 | 3,500 |
2018/12/05 | 398 | 398 | 395 | 396 | 4,700 |
2018/12/04 | 405 | 405 | 402 | 402 | 1,500 |
2018/12/03 | 409 | 411 | 408 | 408 | 1,300 |
2018/11/30 | 400 | 406 | 400 | 406 | 1,900 |
2018/11/29 | 403 | 403 | 400 | 400 | 1,100 |
2018/11/28 | 400 | 402 | 399 | 401 | 1,300 |
2018/11/27 | 402 | 402 | 398 | 400 | 1,000 |
2018/11/26 | 405 | 405 | 395 | 404 | 5,500 |
2018/11/22 | 401 | 405 | 401 | 405 | 3,400 |
2018/11/21 | 406 | 406 | 397 | 399 | 5,900 |
2018/11/20 | 397 | 402 | 397 | 402 | 3,300 |
2018/11/19 | 400 | 407 | 398 | 401 | 3,700 |
2018/11/16 | 401 | 425 | 400 | 400 | 12,400 |
2018/11/15 | 410 | 410 | 396 | 400 | 30,500 |
2018/11/14 | 410 | 420 | 410 | 410 | 5,000 |
2018/11/13 | 415 | 419 | 410 | 413 | 7,300 |
2018/11/12 | 429 | 429 | 421 | 424 | 4,700 |
2018/11/09 | 431 | 441 | 416 | 425 | 36,700 |
2018/11/08 | 427 | 465 | 419 | 430 | 70,200 |
2018/11/07 | 404 | 454 | 403 | 419 | 81,800 |
2018/11/06 | 399 | 405 | 397 | 397 | 9,000 |
2018/11/05 | 397 | 397 | 381 | 395 | 8,500 |
2018/11/02 | 394 | 400 | 394 | 397 | 6,800 |
2018/11/01 | 395 | 399 | 394 | 394 | 7,500 |
2018/10/31 | 399 | 400 | 391 | 394 | 10,100 |
2018/10/30 | 398 | 398 | 381 | 391 | 14,600 |
2018/10/29 | 394 | 423 | 394 | 398 | 37,000 |
2018/10/26 | 457 | 464 | 425 | 425 | 20,100 |
2018/10/25 | 467 | 470 | 452 | 452 | 9,000 |
2018/10/24 | 473 | 476 | 468 | 470 | 3,700 |
2018/10/23 | 476 | 476 | 470 | 470 | 3,000 |
2018/10/22 | 477 | 486 | 477 | 480 | 2,700 |
2018/10/19 | 468 | 480 | 468 | 480 | 4,900 |
2018/10/18 | 489 | 496 | 469 | 469 | 15,600 |
2018/10/17 | 480 | 485 | 476 | 476 | 2,300 |
2018/10/16 | 475 | 482 | 475 | 476 | 1,400 |
2018/10/15 | 470 | 488 | 470 | 475 | 3,500 |
2018/10/12 | 464 | 473 | 458 | 468 | 3,100 |
2018/10/11 | 465 | 468 | 458 | 464 | 6,800 |
2018/10/10 | 484 | 488 | 481 | 483 | 6,700 |
2018/10/09 | 469 | 512 | 469 | 481 | 34,300 |
2018/10/05 | 464 | 475 | 464 | 470 | 6,200 |
2018/10/04 | 476 | 476 | 465 | 472 | 7,400 |
2018/10/03 | 483 | 483 | 454 | 460 | 37,800 |
2018/10/02 | 504 | 504 | 483 | 488 | 12,700 |
2018/10/01 | 509 | 513 | 500 | 500 | 12,200 |
2018/09/28 | 509 | 509 | 496 | 509 | 7,900 |
2018/09/27 | 499 | 499 | 488 | 492 | 10,900 |
2018/09/26 | 508 | 512 | 499 | 499 | 13,700 |
2018/09/25 | 518 | 518 | 504 | 504 | 8,000 |
2018/09/21 | 499 | 520 | 498 | 520 | 10,700 |
2018/09/20 | 502 | 517 | 496 | 497 | 10,900 |
2018/09/19 | 493 | 513 | 493 | 504 | 19,300 |
2018/09/18 | 482 | 500 | 481 | 490 | 42,400 |
2018/09/14 | 488 | 502 | 468 | 490 | 81,200 |
2018/09/13 | 515 | 522 | 482 | 495 | 327,100 |
2018/09/12 | 463 | 545 | 463 | 528 | 1,059,900 |
2018/09/11 | 439 | 494 | 437 | 465 | 216,900 |
2018/09/10 | 442 | 442 | 437 | 437 | 2,500 |
2018/09/07 | 437 | 442 | 437 | 438 | 4,600 |
2018/09/06 | 448 | 448 | 434 | 436 | 16,400 |
2018/09/05 | 472 | 479 | 443 | 446 | 19,500 |
2018/09/04 | 459 | 515 | 456 | 465 | 41,000 |
2018/09/03 | 443 | 455 | 443 | 455 | 9,900 |
2018/08/31 | 443 | 447 | 440 | 443 | 2,900 |
2018/08/30 | 445 | 445 | 442 | 443 | 800 |
2018/08/29 | 444 | 452 | 443 | 447 | 3,000 |
2018/08/28 | 442 | 444 | 442 | 442 | 1,800 |
2018/08/27 | 441 | 442 | 438 | 440 | 1,900 |
2018/08/24 | 438 | 438 | 438 | 438 | 200 |
2018/08/23 | 433 | 444 | 433 | 443 | 2,300 |
2018/08/22 | 434 | 436 | 432 | 432 | 2,800 |
2018/08/21 | 436 | 437 | 432 | 435 | 4,100 |
2018/08/20 | 438 | 440 | 435 | 440 | 1,400 |
2018/08/17 | 432 | 438 | 432 | 436 | 7,200 |
2018/08/16 | 440 | 440 | 433 | 433 | 1,700 |
2018/08/15 | 441 | 441 | 433 | 434 | 1,400 |
2018/08/14 | 433 | 441 | 432 | 441 | 3,400 |
2018/08/13 | 445 | 447 | 431 | 433 | 5,300 |
2018/08/10 | 457 | 457 | 443 | 443 | 3,500 |
2018/08/09 | 462 | 462 | 453 | 453 | 1,400 |
2018/08/08 | 467 | 467 | 456 | 460 | 4,500 |
2018/08/07 | 455 | 465 | 455 | 463 | 2,900 |
2018/08/06 | 448 | 459 | 446 | 454 | 3,000 |
2018/08/03 | 449 | 451 | 448 | 448 | 600 |
2018/08/02 | 452 | 452 | 447 | 449 | 900 |
2018/08/01 | 451 | 451 | 448 | 451 | 1,600 |
2018/07/31 | 451 | 451 | 451 | 451 | 400 |
2018/07/30 | 446 | 452 | 446 | 451 | 3,800 |
2018/07/27 | 450 | 450 | 446 | 449 | 1,900 |
2018/07/26 | 450 | 451 | 449 | 450 | 3,400 |
2018/07/25 | 443 | 449 | 443 | 449 | 2,600 |
2018/07/24 | 449 | 449 | 444 | 444 | 1,000 |
2018/07/23 | 448 | 450 | 441 | 441 | 2,100 |
2018/07/20 | 446 | 447 | 446 | 447 | 300 |
2018/07/19 | 452 | 452 | 445 | 445 | 700 |
2018/07/18 | 453 | 454 | 448 | 454 | 3,500 |
2018/07/17 | 448 | 454 | 442 | 449 | 6,300 |
2018/07/13 | 440 | 447 | 440 | 440 | 300 |
2018/07/12 | 445 | 445 | 443 | 443 | 400 |
2018/07/11 | 447 | 447 | 434 | 439 | 2,400 |
2018/07/10 | 443 | 443 | 441 | 442 | 700 |
2018/07/09 | 430 | 438 | 430 | 435 | 6,000 |
2018/07/06 | 424 | 433 | 422 | 427 | 12,200 |
2018/07/05 | 450 | 450 | 424 | 429 | 7,700 |
2018/07/04 | 457 | 457 | 457 | 457 | 100 |
2018/07/03 | 455 | 455 | 454 | 454 | 500 |
2018/07/02 | 456 | 457 | 455 | 455 | 3,700 |
2018/06/29 | 469 | 469 | 461 | 464 | 1,400 |
2018/06/28 | 470 | 470 | 464 | 464 | 2,100 |
2018/06/27 | 474 | 483 | 464 | 470 | 4,000 |
2018/06/26 | 486 | 494 | 482 | 486 | 15,900 |
2018/06/25 | 502 | 505 | 498 | 504 | 4,200 |
2018/06/22 | 506 | 509 | 505 | 505 | 2,100 |
2018/06/21 | 518 | 522 | 508 | 512 | 6,700 |
2018/06/20 | 522 | 522 | 512 | 517 | 4,600 |
2018/06/19 | 530 | 530 | 525 | 525 | 1,700 |
2018/06/18 | 530 | 534 | 529 | 534 | 2,100 |
2018/06/15 | 532 | 536 | 528 | 528 | 4,300 |
2018/06/14 | 535 | 540 | 535 | 540 | 3,500 |
2018/06/13 | 546 | 546 | 526 | 535 | 5,100 |
2018/06/12 | 538 | 549 | 538 | 545 | 1,400 |
2018/06/11 | 536 | 564 | 534 | 534 | 17,400 |
2018/06/08 | 514 | 526 | 514 | 526 | 2,200 |
2018/06/07 | 513 | 517 | 513 | 516 | 2,400 |
2018/06/06 | 513 | 514 | 513 | 513 | 3,100 |
2018/06/05 | 523 | 523 | 514 | 514 | 1,200 |
2018/06/04 | 524 | 524 | 511 | 521 | 2,400 |
2018/06/01 | 522 | 522 | 518 | 519 | 2,400 |
2018/05/31 | 520 | 525 | 508 | 517 | 10,000 |
2018/05/30 | 522 | 528 | 521 | 525 | 3,400 |
2018/05/29 | 540 | 541 | 530 | 530 | 7,900 |
2018/05/28 | 540 | 555 | 538 | 538 | 4,200 |
2018/05/25 | 538 | 541 | 536 | 536 | 2,700 |
2018/05/24 | 543 | 580 | 535 | 545 | 8,600 |
2018/05/23 | 542 | 542 | 538 | 542 | 3,600 |
2018/05/22 | 539 | 539 | 530 | 532 | 3,200 |
2018/05/21 | 533 | 541 | 528 | 533 | 13,000 |
2018/05/18 | 554 | 559 | 526 | 533 | 8,100 |
2018/05/17 | 567 | 575 | 560 | 560 | 8,500 |
2018/05/16 | 581 | 581 | 562 | 566 | 8,100 |
2018/05/15 | 587 | 590 | 581 | 581 | 21,200 |
2018/05/14 | 598 | 598 | 562 | 580 | 30,100 |
2018/05/11 | 599 | 610 | 569 | 580 | 42,600 |
2018/05/10 | 550 | 589 | 520 | 580 | 47,200 |
2018/05/09 | 528 | 555 | 501 | 550 | 15,700 |
2018/05/08 | 527 | 533 | 526 | 531 | 2,700 |
2018/05/07 | 535 | 571 | 520 | 523 | 24,200 |
2018/05/02 | 511 | 534 | 500 | 533 | 6,600 |
2018/05/01 | 524 | 524 | 510 | 511 | 7,700 |
2018/04/27 | 506 | 515 | 505 | 515 | 5,200 |
2018/04/26 | 505 | 510 | 503 | 503 | 4,900 |
2018/04/25 | 495 | 504 | 495 | 503 | 2,700 |
2018/04/24 | 494 | 495 | 489 | 495 | 1,000 |
2018/04/23 | 486 | 494 | 486 | 494 | 1,800 |
2018/04/20 | 488 | 490 | 481 | 489 | 3,200 |
2018/04/19 | 486 | 487 | 485 | 486 | 700 |
2018/04/18 | 484 | 486 | 482 | 486 | 1,200 |
2018/04/17 | 488 | 488 | 480 | 487 | 1,900 |
2018/04/16 | 487 | 491 | 487 | 488 | 3,900 |
2018/04/13 | 487 | 487 | 477 | 484 | 4,700 |
2018/04/12 | 490 | 490 | 485 | 487 | 1,600 |
2018/04/11 | 483 | 486 | 483 | 486 | 1,600 |
2018/04/10 | 486 | 487 | 484 | 484 | 1,300 |
2018/04/09 | 485 | 489 | 484 | 484 | 1,600 |
2018/04/06 | 494 | 499 | 483 | 485 | 4,700 |
2018/04/05 | 494 | 501 | 485 | 494 | 9,700 |
2018/04/04 | 486 | 534 | 479 | 496 | 48,300 |
2018/04/03 | 485 | 485 | 483 | 483 | 3,000 |
2018/04/02 | 485 | 489 | 485 | 487 | 2,700 |
2018/03/30 | 481 | 486 | 481 | 485 | 2,500 |
2018/03/29 | 490 | 491 | 480 | 481 | 16,300 |
2018/03/28 | 466 | 475 | 464 | 475 | 1,100 |
2018/03/27 | 459 | 466 | 459 | 466 | 1,600 |
2018/03/26 | 459 | 465 | 451 | 453 | 3,200 |
2018/03/23 | 467 | 467 | 455 | 459 | 2,800 |
2018/03/22 | 464 | 469 | 464 | 467 | 6,000 |
2018/03/20 | 459 | 465 | 459 | 462 | 300 |
2018/03/19 | 470 | 480 | 465 | 465 | 3,900 |
2018/03/16 | 464 | 465 | 459 | 464 | 1,500 |
2018/03/15 | 464 | 464 | 464 | 464 | 300 |
2018/03/14 | 463 | 465 | 463 | 464 | 2,900 |
2018/03/13 | 461 | 463 | 461 | 463 | 1,200 |
2018/03/12 | 459 | 470 | 452 | 455 | 12,200 |
2018/03/09 | 454 | 454 | 449 | 449 | 1,400 |
2018/03/07 | 441 | 453 | 441 | 451 | 3,000 |
2018/03/06 | 449 | 449 | 449 | 449 | 400 |
2018/03/05 | 444 | 444 | 432 | 437 | 1,500 |
2018/03/02 | 443 | 444 | 443 | 444 | 2,600 |
2018/03/01 | 450 | 452 | 446 | 451 | 2,300 |
2018/02/28 | 457 | 457 | 451 | 455 | 4,100 |
2018/02/27 | 455 | 457 | 451 | 457 | 4,800 |
2018/02/26 | 450 | 458 | 450 | 451 | 2,800 |
2018/02/23 | 445 | 449 | 442 | 449 | 6,100 |
2018/02/22 | 441 | 441 | 437 | 437 | 1,200 |
2018/02/21 | 440 | 440 | 438 | 438 | 900 |
2018/02/20 | 432 | 439 | 432 | 439 | 700 |
2018/02/19 | 428 | 434 | 428 | 432 | 4,700 |
2018/02/16 | 425 | 430 | 420 | 428 | 1,800 |
2018/02/15 | 425 | 430 | 420 | 423 | 7,800 |
2018/02/14 | 425 | 426 | 423 | 425 | 2,000 |
2018/02/13 | 428 | 432 | 425 | 425 | 7,400 |
2018/02/09 | 424 | 430 | 423 | 430 | 6,000 |
2018/02/08 | 436 | 436 | 433 | 433 | 1,800 |
2018/02/07 | 431 | 436 | 431 | 436 | 2,800 |
2018/02/06 | 433 | 438 | 425 | 431 | 15,300 |
2018/02/05 | 447 | 449 | 445 | 449 | 5,900 |
2018/02/02 | 461 | 461 | 451 | 455 | 1,600 |
2018/02/01 | 455 | 458 | 450 | 454 | 2,800 |
2018/01/31 | 451 | 457 | 447 | 450 | 6,700 |
2018/01/30 | 460 | 467 | 451 | 457 | 11,100 |
2018/01/29 | 482 | 484 | 453 | 460 | 66,600 |
2018/01/26 | 441 | 442 | 433 | 437 | 13,400 |
2018/01/25 | 438 | 440 | 438 | 439 | 3,400 |
2018/01/24 | 434 | 436 | 433 | 434 | 7,400 |
2018/01/23 | 435 | 438 | 433 | 434 | 1,200 |
2018/01/22 | 437 | 437 | 432 | 432 | 1,900 |
2018/01/19 | 431 | 438 | 430 | 430 | 1,700 |
2018/01/18 | 432 | 440 | 432 | 432 | 2,300 |
2018/01/17 | 436 | 439 | 430 | 432 | 5,700 |
2018/01/16 | 440 | 445 | 438 | 438 | 6,900 |
2018/01/15 | 441 | 441 | 438 | 438 | 13,000 |
2018/01/12 | 438 | 438 | 432 | 435 | 4,500 |
2018/01/11 | 425 | 437 | 425 | 437 | 18,500 |
2018/01/10 | 424 | 427 | 424 | 425 | 2,600 |
2018/01/09 | 424 | 428 | 421 | 424 | 3,000 |
2018/01/05 | 423 | 423 | 421 | 421 | 1,800 |
2018/01/04 | 425 | 425 | 420 | 420 | 2,200 |