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 |
---|---|---|---|---|---|
2019/12/30 | 445 | 452 | 445 | 451 | 1,300 |
2019/12/27 | 444 | 447 | 444 | 445 | 2,000 |
2019/12/26 | 442 | 444 | 442 | 444 | 2,100 |
2019/12/25 | 442 | 442 | 440 | 440 | 700 |
2019/12/24 | 439 | 444 | 439 | 442 | 2,800 |
2019/12/23 | 446 | 446 | 440 | 442 | 3,200 |
2019/12/20 | 447 | 447 | 447 | 447 | 100 |
2019/12/19 | 438 | 450 | 437 | 446 | 3,200 |
2019/12/18 | 441 | 444 | 438 | 438 | 5,000 |
2019/12/17 | 452 | 452 | 443 | 445 | 2,700 |
2019/12/16 | 448 | 450 | 444 | 444 | 5,000 |
2019/12/13 | 452 | 488 | 450 | 450 | 42,800 |
2019/12/12 | 455 | 455 | 446 | 446 | 5,400 |
2019/12/11 | 456 | 456 | 451 | 454 | 1,800 |
2019/12/10 | 452 | 452 | 448 | 448 | 400 |
2019/12/09 | 449 | 452 | 447 | 452 | 500 |
2019/12/06 | 451 | 451 | 445 | 448 | 3,200 |
2019/12/05 | 458 | 458 | 452 | 453 | 2,300 |
2019/12/04 | 451 | 454 | 451 | 454 | 1,300 |
2019/12/03 | 460 | 460 | 458 | 458 | 600 |
2019/12/02 | 462 | 462 | 455 | 458 | 2,200 |
2019/11/29 | 453 | 454 | 453 | 454 | 500 |
2019/11/28 | 451 | 454 | 451 | 453 | 300 |
2019/11/27 | 448 | 448 | 448 | 448 | 600 |
2019/11/26 | 448 | 449 | 448 | 448 | 700 |
2019/11/25 | 446 | 448 | 446 | 448 | 500 |
2019/11/22 | 451 | 451 | 446 | 446 | 200 |
2019/11/21 | 444 | 451 | 444 | 451 | 1,700 |
2019/11/20 | 456 | 456 | 450 | 450 | 1,700 |
2019/11/19 | 456 | 456 | 454 | 454 | 200 |
2019/11/18 | 445 | 451 | 445 | 451 | 400 |
2019/11/15 | 459 | 459 | 441 | 450 | 1,700 |
2019/11/14 | 459 | 459 | 459 | 459 | 100 |
2019/11/12 | 456 | 459 | 456 | 459 | 400 |
2019/11/11 | 457 | 458 | 456 | 456 | 400 |
2019/11/08 | 459 | 459 | 459 | 459 | 400 |
2019/11/07 | 463 | 463 | 457 | 457 | 1,000 |
2019/11/06 | 462 | 463 | 460 | 463 | 1,200 |
2019/11/05 | 457 | 460 | 455 | 460 | 1,100 |
2019/11/01 | 452 | 459 | 452 | 454 | 1,400 |
2019/10/31 | 458 | 458 | 451 | 455 | 1,600 |
2019/10/30 | 463 | 463 | 463 | 463 | 100 |
2019/10/29 | 454 | 463 | 454 | 463 | 1,500 |
2019/10/28 | 455 | 463 | 445 | 454 | 7,600 |
2019/10/25 | 465 | 465 | 454 | 454 | 4,900 |
2019/10/24 | 455 | 461 | 455 | 460 | 1,400 |
2019/10/23 | 453 | 453 | 453 | 453 | 300 |
2019/10/21 | 455 | 455 | 449 | 454 | 500 |
2019/10/18 | 457 | 457 | 457 | 457 | 600 |
2019/10/17 | 463 | 463 | 453 | 454 | 1,600 |
2019/10/16 | 464 | 465 | 460 | 460 | 1,200 |
2019/10/15 | 459 | 459 | 459 | 459 | 100 |
2019/10/11 | 459 | 461 | 459 | 461 | 200 |
2019/10/10 | 458 | 458 | 458 | 458 | 100 |
2019/10/09 | 458 | 458 | 458 | 458 | 100 |
2019/10/08 | 458 | 458 | 458 | 458 | 1,400 |
2019/10/07 | 458 | 458 | 453 | 458 | 2,700 |
2019/10/04 | 459 | 459 | 451 | 459 | 1,200 |
2019/10/03 | 453 | 453 | 453 | 453 | 1,200 |
2019/10/02 | 455 | 456 | 451 | 454 | 900 |
2019/10/01 | 453 | 454 | 451 | 454 | 600 |
2019/09/30 | 465 | 465 | 452 | 455 | 8,900 |
2019/09/27 | 460 | 462 | 459 | 462 | 600 |
2019/09/26 | 461 | 464 | 459 | 459 | 2,800 |
2019/09/25 | 455 | 461 | 455 | 461 | 1,300 |
2019/09/24 | 462 | 464 | 446 | 460 | 2,600 |
2019/09/20 | 462 | 462 | 462 | 462 | 100 |
2019/09/19 | 464 | 464 | 462 | 462 | 400 |
2019/09/18 | 464 | 465 | 464 | 465 | 600 |
2019/09/17 | 468 | 472 | 464 | 470 | 2,000 |
2019/09/13 | 465 | 471 | 465 | 467 | 800 |
2019/09/12 | 454 | 465 | 454 | 464 | 1,500 |
2019/09/11 | 455 | 460 | 453 | 460 | 2,200 |
2019/09/10 | 444 | 455 | 441 | 452 | 2,100 |
2019/09/09 | 452 | 453 | 450 | 450 | 2,500 |
2019/09/06 | 445 | 447 | 441 | 444 | 700 |
2019/09/05 | 441 | 442 | 437 | 437 | 700 |
2019/09/04 | 434 | 441 | 434 | 441 | 900 |
2019/09/03 | 439 | 439 | 434 | 434 | 300 |
2019/09/02 | 439 | 439 | 437 | 438 | 500 |
2019/08/30 | 439 | 439 | 436 | 438 | 700 |
2019/08/29 | 441 | 447 | 438 | 447 | 1,000 |
2019/08/28 | 446 | 446 | 438 | 438 | 300 |
2019/08/27 | 453 | 453 | 445 | 446 | 1,100 |
2019/08/26 | 442 | 450 | 439 | 449 | 2,100 |
2019/08/23 | 455 | 455 | 442 | 442 | 1,700 |
2019/08/22 | 450 | 463 | 443 | 451 | 5,500 |
2019/08/21 | 447 | 447 | 447 | 447 | 400 |
2019/08/20 | 439 | 446 | 431 | 445 | 3,400 |
2019/08/19 | 425 | 444 | 425 | 444 | 2,500 |
2019/08/16 | 429 | 436 | 411 | 429 | 5,800 |
2019/08/15 | 428 | 440 | 428 | 435 | 3,800 |
2019/08/14 | 431 | 439 | 431 | 438 | 500 |
2019/08/13 | 438 | 438 | 424 | 436 | 5,600 |
2019/08/09 | 433 | 438 | 433 | 438 | 2,800 |
2019/08/08 | 432 | 434 | 429 | 429 | 1,100 |
2019/08/07 | 435 | 435 | 433 | 433 | 200 |
2019/08/06 | 433 | 439 | 430 | 436 | 4,200 |
2019/08/05 | 439 | 443 | 433 | 439 | 800 |
2019/08/02 | 436 | 444 | 436 | 439 | 2,400 |
2019/08/01 | 444 | 444 | 436 | 439 | 2,300 |
2019/07/31 | 453 | 457 | 444 | 444 | 2,700 |
2019/07/30 | 460 | 460 | 456 | 456 | 1,900 |
2019/07/29 | 459 | 464 | 459 | 462 | 1,500 |
2019/07/26 | 463 | 465 | 457 | 460 | 3,200 |
2019/07/25 | 455 | 463 | 453 | 462 | 4,400 |
2019/07/24 | 461 | 463 | 453 | 453 | 3,800 |
2019/07/23 | 464 | 464 | 460 | 460 | 1,500 |
2019/07/22 | 465 | 468 | 465 | 467 | 1,300 |
2019/07/19 | 462 | 469 | 459 | 463 | 3,300 |
2019/07/18 | 462 | 462 | 457 | 457 | 1,100 |
2019/07/17 | 457 | 463 | 457 | 462 | 1,500 |
2019/07/16 | 466 | 466 | 452 | 456 | 4,000 |
2019/07/12 | 470 | 479 | 465 | 466 | 5,600 |
2019/07/11 | 481 | 485 | 465 | 469 | 7,900 |
2019/07/10 | 486 | 488 | 481 | 481 | 6,500 |
2019/07/09 | 484 | 498 | 479 | 485 | 28,100 |
2019/07/08 | 461 | 485 | 461 | 484 | 14,200 |
2019/07/05 | 452 | 466 | 452 | 458 | 8,900 |
2019/07/04 | 448 | 452 | 444 | 452 | 500 |
2019/07/03 | 450 | 450 | 444 | 448 | 1,900 |
2019/07/02 | 444 | 456 | 441 | 451 | 3,900 |
2019/07/01 | 454 | 454 | 442 | 442 | 3,200 |
2019/06/28 | 447 | 457 | 447 | 455 | 600 |
2019/06/27 | 460 | 463 | 459 | 463 | 1,500 |
2019/06/26 | 460 | 463 | 458 | 459 | 4,900 |
2019/06/25 | 462 | 471 | 460 | 464 | 8,800 |
2019/06/24 | 471 | 471 | 463 | 463 | 2,800 |
2019/06/21 | 474 | 474 | 468 | 471 | 3,900 |
2019/06/20 | 466 | 466 | 466 | 466 | 600 |
2019/06/19 | 471 | 476 | 470 | 472 | 2,700 |
2019/06/18 | 477 | 477 | 470 | 472 | 5,200 |
2019/06/17 | 471 | 471 | 466 | 470 | 300 |
2019/06/14 | 466 | 479 | 466 | 470 | 4,900 |
2019/06/13 | 452 | 465 | 452 | 465 | 3,600 |
2019/06/12 | 460 | 461 | 454 | 457 | 2,300 |
2019/06/11 | 452 | 455 | 452 | 455 | 4,700 |
2019/06/10 | 446 | 462 | 442 | 452 | 2,200 |
2019/06/07 | 444 | 446 | 439 | 445 | 700 |
2019/06/06 | 443 | 445 | 438 | 438 | 2,000 |
2019/06/05 | 442 | 447 | 441 | 447 | 1,800 |
2019/06/04 | 429 | 436 | 429 | 436 | 500 |
2019/06/03 | 446 | 446 | 424 | 430 | 7,800 |
2019/05/31 | 454 | 456 | 440 | 447 | 3,900 |
2019/05/30 | 456 | 456 | 446 | 456 | 1,700 |
2019/05/29 | 457 | 465 | 437 | 457 | 13,400 |
2019/05/28 | 469 | 470 | 457 | 463 | 3,000 |
2019/05/27 | 470 | 472 | 461 | 470 | 3,900 |
2019/05/24 | 460 | 472 | 459 | 469 | 14,600 |
2019/05/23 | 456 | 467 | 451 | 459 | 6,900 |
2019/05/22 | 445 | 459 | 434 | 457 | 7,600 |
2019/05/21 | 446 | 449 | 441 | 447 | 4,000 |
2019/05/20 | 437 | 447 | 435 | 447 | 4,100 |
2019/05/17 | 442 | 448 | 430 | 432 | 6,300 |
2019/05/16 | 424 | 443 | 424 | 442 | 6,900 |
2019/05/15 | 442 | 448 | 437 | 440 | 3,600 |
2019/05/14 | 446 | 450 | 437 | 446 | 4,000 |
2019/05/13 | 443 | 447 | 439 | 447 | 3,300 |
2019/05/10 | 430 | 450 | 425 | 443 | 14,400 |
2019/05/09 | 428 | 435 | 422 | 435 | 8,100 |
2019/05/08 | 427 | 438 | 421 | 436 | 7,700 |
2019/05/07 | 427 | 429 | 423 | 429 | 4,100 |
2019/04/26 | 415 | 427 | 415 | 423 | 6,100 |
2019/04/25 | 414 | 421 | 413 | 415 | 2,400 |
2019/04/24 | 417 | 423 | 414 | 414 | 3,400 |
2019/04/23 | 416 | 429 | 416 | 417 | 10,200 |
2019/04/22 | 418 | 420 | 417 | 417 | 1,400 |
2019/04/19 | 417 | 419 | 416 | 416 | 700 |
2019/04/18 | 416 | 417 | 412 | 417 | 2,100 |
2019/04/17 | 413 | 416 | 410 | 412 | 1,800 |
2019/04/16 | 410 | 414 | 410 | 413 | 2,100 |
2019/04/15 | 414 | 414 | 406 | 409 | 4,100 |
2019/04/12 | 407 | 413 | 407 | 413 | 2,500 |
2019/04/11 | 410 | 413 | 405 | 406 | 2,200 |
2019/04/10 | 409 | 410 | 409 | 410 | 700 |
2019/04/09 | 411 | 415 | 409 | 409 | 5,800 |
2019/04/08 | 409 | 424 | 407 | 411 | 8,400 |
2019/04/05 | 407 | 410 | 406 | 406 | 2,300 |
2019/04/04 | 408 | 409 | 406 | 407 | 1,300 |
2019/04/03 | 404 | 414 | 403 | 411 | 3,400 |
2019/04/02 | 411 | 415 | 401 | 403 | 15,000 |
2019/04/01 | 430 | 433 | 408 | 411 | 20,200 |
2019/03/29 | 434 | 448 | 417 | 430 | 40,300 |
2019/03/28 | 409 | 447 | 400 | 430 | 85,700 |
2019/03/27 | 407 | 410 | 404 | 409 | 4,500 |
2019/03/26 | 399 | 410 | 399 | 403 | 8,700 |
2019/03/25 | 396 | 399 | 396 | 399 | 2,200 |
2019/03/22 | 400 | 405 | 400 | 402 | 1,900 |
2019/03/20 | 401 | 402 | 398 | 402 | 2,100 |
2019/03/19 | 405 | 405 | 396 | 399 | 4,400 |
2019/03/18 | 408 | 408 | 397 | 406 | 15,500 |
2019/03/15 | 400 | 405 | 398 | 401 | 1,900 |
2019/03/14 | 402 | 404 | 400 | 400 | 2,200 |
2019/03/13 | 407 | 408 | 407 | 408 | 300 |
2019/03/12 | 401 | 411 | 399 | 407 | 1,700 |
2019/03/11 | 411 | 413 | 388 | 401 | 9,400 |
2019/03/08 | 415 | 417 | 413 | 413 | 800 |
2019/03/07 | 425 | 429 | 417 | 417 | 1,500 |
2019/03/06 | 435 | 435 | 418 | 425 | 5,700 |
2019/03/05 | 439 | 439 | 426 | 438 | 3,400 |
2019/03/04 | 436 | 443 | 433 | 439 | 5,300 |
2019/03/01 | 416 | 432 | 416 | 429 | 5,600 |
2019/02/28 | 430 | 430 | 415 | 417 | 8,600 |
2019/02/27 | 429 | 447 | 420 | 430 | 12,200 |
2019/02/26 | 427 | 435 | 424 | 429 | 15,800 |
2019/02/25 | 419 | 429 | 414 | 423 | 10,600 |
2019/02/22 | 411 | 415 | 407 | 415 | 3,800 |
2019/02/21 | 409 | 412 | 409 | 411 | 1,100 |
2019/02/20 | 410 | 411 | 404 | 411 | 3,400 |
2019/02/19 | 403 | 410 | 403 | 409 | 1,400 |
2019/02/18 | 400 | 408 | 400 | 401 | 4,200 |
2019/02/15 | 401 | 407 | 400 | 400 | 8,800 |
2019/02/14 | 403 | 417 | 396 | 400 | 12,200 |
2019/02/13 | 417 | 417 | 398 | 400 | 9,100 |
2019/02/12 | 409 | 415 | 409 | 409 | 2,900 |
2019/02/08 | 423 | 431 | 408 | 408 | 9,400 |
2019/02/07 | 439 | 439 | 431 | 431 | 2,500 |
2019/02/06 | 436 | 447 | 430 | 440 | 13,300 |
2019/02/05 | 436 | 437 | 421 | 432 | 10,900 |
2019/02/04 | 435 | 435 | 404 | 421 | 67,300 |
2019/02/01 | 493 | 493 | 450 | 451 | 43,500 |
2019/01/31 | 481 | 506 | 478 | 497 | 34,700 |
2019/01/30 | 487 | 494 | 472 | 481 | 25,900 |
2019/01/29 | 470 | 516 | 463 | 495 | 91,400 |
2019/01/28 | 466 | 519 | 466 | 473 | 130,700 |
2019/01/25 | 440 | 504 | 438 | 467 | 86,500 |
2019/01/24 | 436 | 441 | 432 | 440 | 8,500 |
2019/01/23 | 428 | 442 | 428 | 442 | 9,400 |
2019/01/22 | 434 | 437 | 432 | 435 | 12,500 |
2019/01/21 | 441 | 441 | 428 | 432 | 18,800 |
2019/01/18 | 433 | 453 | 433 | 433 | 31,300 |
2019/01/17 | 438 | 438 | 431 | 438 | 9,900 |
2019/01/16 | 428 | 441 | 425 | 432 | 25,400 |
2019/01/15 | 428 | 458 | 422 | 438 | 72,600 |
2019/01/11 | 432 | 452 | 422 | 442 | 229,500 |
2019/01/10 | 385 | 463 | 381 | 445 | 428,800 |
2019/01/09 | 386 | 410 | 382 | 383 | 22,000 |
2019/01/08 | 373 | 413 | 373 | 389 | 31,400 |
2019/01/07 | 385 | 389 | 368 | 389 | 3,100 |
2019/01/04 | 375 | 400 | 374 | 384 | 8,100 |