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
2020/12/30 507 580 450 461 2,925,400
2020/12/29 430 523 425 523 2,569,700
2020/12/28 412 500 391 443 2,941,700
2020/12/25 373 422 371 420 351,800
2020/12/24 375 402 354 379 1,061,100
2020/12/23 332 335 332 335 1,700
2020/12/22 336 336 330 330 6,600
2020/12/21 332 338 332 336 6,300
2020/12/18 326 332 326 332 3,600
2020/12/17 328 328 327 327 3,200
2020/12/16 341 341 327 328 6,800
2020/12/15 341 344 331 337 14,300
2020/12/14 330 343 330 341 27,400
2020/12/11 323 332 322 330 15,700
2020/12/10 319 321 317 321 1,200
2020/12/09 322 324 315 316 25,100
2020/12/08 325 328 319 319 12,900
2020/12/07 323 327 318 320 19,800
2020/12/04 333 335 320 323 46,000
2020/12/03 333 340 327 337 46,200
2020/12/02 338 339 330 331 25,900
2020/12/01 343 346 330 334 15,000
2020/11/30 347 347 340 344 5,600
2020/11/27 346 356 345 346 25,100
2020/11/26 340 345 340 345 4,000
2020/11/25 347 351 330 336 29,000
2020/11/24 350 351 339 346 16,100
2020/11/20 351 356 350 350 10,400
2020/11/19 354 360 350 352 8,500
2020/11/18 367 367 354 360 2,400
2020/11/17 377 377 347 367 22,400
2020/11/16 359 388 350 377 21,100
2020/11/13 353 357 350 357 7,800
2020/11/12 354 354 349 353 3,400
2020/11/11 356 357 349 350 12,800
2020/11/10 349 358 348 353 11,700
2020/11/09 363 364 340 349 39,000
2020/11/06 368 368 355 355 12,900
2020/11/05 371 384 358 365 28,000
2020/11/04 382 394 360 371 17,300
2020/11/02 396 400 380 382 8,800
2020/10/30 391 403 391 396 3,300
2020/10/29 402 402 397 397 800
2020/10/28 402 404 401 402 4,800
2020/10/27 398 403 397 401 2,200
2020/10/26 395 397 395 396 600
2020/10/23 389 395 389 394 3,000
2020/10/22 395 405 386 389 11,800
2020/10/21 400 400 393 394 4,700
2020/10/20 399 403 399 401 600
2020/10/19 399 405 399 401 1,800
2020/10/16 402 404 402 404 900
2020/10/15 410 410 403 408 1,100
2020/10/14 402 410 402 410 600
2020/10/13 407 408 407 407 300
2020/10/12 418 418 412 412 300
2020/10/08 410 418 410 413 2,000
2020/10/07 406 414 406 409 1,800
2020/10/06 407 417 407 417 2,100
2020/10/05 413 414 411 412 1,300
2020/10/02 416 424 414 416 2,100
2020/09/30 416 425 416 416 5,600
2020/09/29 411 416 411 416 1,500
2020/09/28 409 412 409 410 2,100
2020/09/25 407 409 400 408 4,600
2020/09/24 400 408 400 407 800
2020/09/23 406 407 398 400 5,700
2020/09/18 411 412 410 410 1,200
2020/09/17 409 409 406 406 1,200
2020/09/16 410 415 406 409 6,000
2020/09/15 410 410 408 408 400
2020/09/14 407 414 407 407 2,600
2020/09/11 399 405 399 403 800
2020/09/10 412 412 400 400 1,300
2020/09/09 403 404 403 404 200
2020/09/08 411 414 403 405 2,100
2020/09/07 404 409 399 404 2,600
2020/09/04 392 401 392 399 2,600
2020/09/03 414 414 394 398 7,200
2020/09/02 411 420 402 417 18,800
2020/09/01 395 445 392 419 139,000
2020/08/31 383 392 383 387 1,100
2020/08/28 394 394 382 384 3,400
2020/08/27 388 390 388 389 700
2020/08/26 393 393 390 391 1,400
2020/08/25 394 401 393 393 2,500
2020/08/24 390 394 390 394 600
2020/08/21 393 394 392 394 3,000
2020/08/20 397 397 390 394 2,900
2020/08/19 383 435 383 395 33,600
2020/08/18 388 390 382 385 1,100
2020/08/17 402 402 388 388 4,200
2020/08/14 386 394 383 394 3,500
2020/08/13 373 388 372 388 2,300
2020/08/12 385 385 381 381 1,600
2020/08/11 384 384 381 384 300
2020/08/07 384 384 384 384 100
2020/08/05 380 382 380 382 2,100
2020/08/04 379 385 379 383 900
2020/08/03 377 379 376 378 400
2020/07/31 383 383 383 383 100
2020/07/29 385 385 377 377 1,000
2020/07/28 385 385 385 385 100
2020/07/27 378 384 378 381 700
2020/07/22 378 381 378 378 2,700
2020/07/21 388 388 381 381 400
2020/07/20 383 396 378 389 1,500
2020/07/17 383 383 383 383 100
2020/07/16 389 389 386 386 2,400
2020/07/15 386 386 386 386 400
2020/07/13 384 388 382 382 1,100
2020/07/10 380 384 380 381 800
2020/07/09 379 379 376 376 2,600
2020/07/08 390 406 379 379 4,200
2020/07/07 385 392 385 390 700
2020/07/06 385 388 383 388 600
2020/07/03 372 378 372 375 3,400
2020/07/02 387 387 379 379 2,100
2020/07/01 390 390 381 381 900
2020/06/30 386 395 386 393 5,400
2020/06/29 384 387 379 387 3,200
2020/06/26 394 394 376 388 12,200
2020/06/25 395 398 393 394 3,100
2020/06/24 396 398 396 398 400
2020/06/23 400 402 398 400 2,300
2020/06/22 394 400 385 400 7,000
2020/06/19 404 404 394 394 1,300
2020/06/18 399 401 399 401 1,500
2020/06/17 400 400 399 399 700
2020/06/16 400 405 395 404 3,700
2020/06/15 400 409 400 402 3,900
2020/06/12 391 404 391 404 2,800
2020/06/11 403 403 398 401 2,100
2020/06/10 404 407 403 405 900
2020/06/09 393 410 393 405 4,900
2020/06/08 393 395 392 395 2,300
2020/06/05 394 394 387 393 3,400
2020/06/04 390 390 386 386 1,700
2020/06/03 387 388 386 386 2,400
2020/06/02 387 387 385 387 1,300
2020/06/01 394 394 386 387 400
2020/05/29 390 396 389 396 3,700
2020/05/28 389 392 388 390 2,500
2020/05/27 390 390 387 387 2,300
2020/05/26 383 388 383 387 3,000
2020/05/25 381 385 381 382 2,200
2020/05/22 380 382 380 382 300
2020/05/21 378 378 375 376 1,100
2020/05/20 392 392 379 379 5,300
2020/05/19 376 384 376 384 600
2020/05/18 373 376 373 375 3,200
2020/05/15 374 376 373 373 1,200
2020/05/14 380 380 372 372 1,300
2020/05/13 390 402 377 377 3,800
2020/05/12 394 394 390 390 4,400
2020/05/11 395 396 394 394 1,000
2020/05/08 390 395 390 395 300
2020/05/07 383 393 378 393 7,700
2020/05/01 397 397 384 391 2,900
2020/04/30 383 395 383 392 9,500
2020/04/28 388 388 383 383 1,100
2020/04/27 383 389 383 388 300
2020/04/22 381 381 381 381 100
2020/04/21 386 386 382 382 400
2020/04/20 383 383 383 383 200
2020/04/17 389 389 371 383 1,100
2020/04/16 379 398 379 385 3,300
2020/04/15 379 379 371 376 600
2020/04/14 379 379 376 379 700
2020/04/13 376 376 376 376 800
2020/04/10 377 380 374 376 2,500
2020/04/09 378 378 378 378 200
2020/04/08 376 376 376 376 1,400
2020/04/07 374 376 372 376 2,300
2020/04/06 361 369 361 369 500
2020/04/03 370 370 356 356 2,300
2020/04/02 370 370 370 370 200
2020/04/01 370 376 370 376 1,200
2020/03/31 372 373 368 368 1,300
2020/03/30 350 374 350 371 4,700
2020/03/27 380 380 370 375 1,300
2020/03/26 388 390 379 380 2,200
2020/03/25 379 390 379 388 6,200
2020/03/24 370 384 370 380 3,300
2020/03/23 360 376 358 375 5,800
2020/03/19 360 360 358 359 300
2020/03/18 357 363 355 360 4,200
2020/03/17 360 360 353 357 800
2020/03/16 347 360 341 352 5,400
2020/03/13 356 367 338 361 10,000
2020/03/12 368 372 368 369 800
2020/03/11 377 381 377 381 200
2020/03/10 374 385 353 385 9,400
2020/03/09 395 396 370 381 7,400
2020/03/06 402 402 388 396 4,000
2020/03/05 410 411 403 404 2,500
2020/03/04 407 418 404 410 6,400
2020/03/03 430 430 410 410 2,900
2020/03/02 410 424 410 420 2,000
2020/02/28 426 427 405 415 5,100
2020/02/27 436 437 432 433 1,900
2020/02/26 431 447 431 436 2,700
2020/02/25 448 448 430 431 5,900
2020/02/21 451 453 449 453 1,500
2020/02/20 457 458 450 450 2,800
2020/02/19 455 457 455 457 2,000
2020/02/18 457 463 450 453 15,900
2020/02/17 455 466 453 461 12,400
2020/02/14 464 465 457 460 3,100
2020/02/13 466 475 466 469 8,100
2020/02/12 456 462 456 462 5,300
2020/02/10 469 469 451 456 6,100
2020/02/07 478 478 454 460 6,000
2020/02/06 456 477 456 470 5,500
2020/02/05 454 454 445 448 2,600
2020/02/04 445 447 443 447 1,100
2020/02/03 443 445 443 445 1,600
2020/01/31 448 454 447 447 2,500
2020/01/30 463 463 448 449 7,600
2020/01/29 466 466 462 463 1,700
2020/01/28 466 467 460 467 3,100
2020/01/27 481 481 470 473 3,000
2020/01/24 495 495 479 481 7,000
2020/01/23 496 496 478 481 5,700
2020/01/22 505 514 490 504 22,300
2020/01/21 459 520 459 500 207,300
2020/01/20 461 484 453 453 9,700
2020/01/17 458 460 458 460 1,800
2020/01/16 455 460 452 455 4,800
2020/01/15 450 450 450 450 500
2020/01/14 454 454 447 448 2,200
2020/01/10 450 450 446 448 1,400
2020/01/09 447 454 446 454 2,200
2020/01/08 452 452 447 451 2,900
2020/01/07 453 454 451 452 500
2020/01/06 453 454 452 453 1,000

このページの先頭へ