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 |
---|---|---|---|---|---|
2021/12/30 | 402 | 410 | 402 | 410 | 2,900 |
2021/12/29 | 405 | 408 | 405 | 408 | 200 |
2021/12/28 | 408 | 409 | 405 | 405 | 3,600 |
2021/12/27 | 409 | 409 | 405 | 408 | 10,200 |
2021/12/23 | 410 | 412 | 407 | 408 | 3,500 |
2021/12/22 | 408 | 410 | 408 | 410 | 1,200 |
2021/12/21 | 408 | 413 | 407 | 409 | 2,500 |
2021/12/20 | 409 | 415 | 408 | 409 | 2,300 |
2021/12/17 | 411 | 411 | 409 | 409 | 4,000 |
2021/12/16 | 410 | 414 | 410 | 410 | 2,800 |
2021/12/15 | 410 | 410 | 409 | 409 | 600 |
2021/12/14 | 412 | 413 | 406 | 409 | 4,600 |
2021/12/13 | 415 | 415 | 411 | 412 | 2,500 |
2021/12/10 | 416 | 416 | 411 | 414 | 1,100 |
2021/12/09 | 416 | 416 | 416 | 416 | 900 |
2021/12/08 | 415 | 421 | 413 | 415 | 4,000 |
2021/12/07 | 417 | 417 | 411 | 415 | 3,400 |
2021/12/06 | 417 | 417 | 409 | 416 | 1,400 |
2021/12/03 | 419 | 419 | 413 | 417 | 2,300 |
2021/12/02 | 418 | 418 | 412 | 412 | 2,600 |
2021/12/01 | 411 | 412 | 404 | 410 | 9,300 |
2021/11/30 | 415 | 421 | 408 | 412 | 5,700 |
2021/11/29 | 412 | 413 | 400 | 411 | 8,100 |
2021/11/26 | 418 | 418 | 411 | 415 | 7,100 |
2021/11/25 | 424 | 430 | 413 | 417 | 11,100 |
2021/11/24 | 417 | 425 | 417 | 420 | 6,200 |
2021/11/22 | 417 | 420 | 414 | 416 | 4,400 |
2021/11/19 | 417 | 448 | 406 | 416 | 46,300 |
2021/11/18 | 414 | 414 | 410 | 413 | 2,300 |
2021/11/17 | 410 | 414 | 410 | 414 | 4,100 |
2021/11/16 | 411 | 412 | 409 | 409 | 3,300 |
2021/11/15 | 412 | 413 | 408 | 411 | 3,900 |
2021/11/12 | 409 | 415 | 407 | 412 | 4,900 |
2021/11/11 | 413 | 416 | 410 | 412 | 5,000 |
2021/11/10 | 414 | 427 | 412 | 415 | 6,100 |
2021/11/09 | 430 | 430 | 412 | 418 | 9,600 |
2021/11/08 | 433 | 435 | 425 | 430 | 3,900 |
2021/11/05 | 453 | 453 | 435 | 435 | 8,100 |
2021/11/04 | 458 | 458 | 436 | 448 | 19,800 |
2021/11/02 | 437 | 461 | 427 | 440 | 61,000 |
2021/11/01 | 423 | 475 | 405 | 421 | 185,400 |
2021/10/29 | 414 | 417 | 404 | 417 | 3,100 |
2021/10/28 | 414 | 414 | 412 | 414 | 2,000 |
2021/10/27 | 415 | 415 | 408 | 415 | 2,700 |
2021/10/26 | 416 | 416 | 415 | 415 | 2,100 |
2021/10/25 | 415 | 418 | 411 | 414 | 7,100 |
2021/10/22 | 418 | 420 | 416 | 418 | 900 |
2021/10/21 | 429 | 429 | 416 | 416 | 3,700 |
2021/10/20 | 421 | 427 | 421 | 426 | 1,000 |
2021/10/19 | 413 | 430 | 413 | 420 | 15,800 |
2021/10/18 | 416 | 416 | 413 | 413 | 1,200 |
2021/10/15 | 416 | 416 | 411 | 411 | 1,000 |
2021/10/14 | 418 | 418 | 413 | 416 | 1,600 |
2021/10/13 | 416 | 416 | 411 | 412 | 2,100 |
2021/10/12 | 418 | 421 | 410 | 416 | 12,100 |
2021/10/11 | 418 | 418 | 415 | 416 | 2,700 |
2021/10/08 | 415 | 419 | 414 | 417 | 2,900 |
2021/10/07 | 411 | 424 | 411 | 413 | 26,400 |
2021/10/06 | 404 | 415 | 403 | 410 | 10,600 |
2021/10/05 | 404 | 404 | 397 | 398 | 10,700 |
2021/10/04 | 411 | 415 | 400 | 404 | 7,700 |
2021/10/01 | 407 | 410 | 407 | 410 | 3,900 |
2021/09/30 | 407 | 409 | 405 | 407 | 3,700 |
2021/09/29 | 404 | 406 | 402 | 406 | 15,300 |
2021/09/28 | 403 | 404 | 403 | 404 | 1,600 |
2021/09/27 | 402 | 404 | 401 | 402 | 5,900 |
2021/09/24 | 405 | 405 | 401 | 401 | 6,100 |
2021/09/22 | 400 | 401 | 394 | 401 | 3,700 |
2021/09/21 | 398 | 398 | 391 | 395 | 5,600 |
2021/09/17 | 399 | 402 | 398 | 399 | 3,300 |
2021/09/16 | 399 | 401 | 397 | 398 | 7,700 |
2021/09/15 | 402 | 407 | 397 | 399 | 13,200 |
2021/09/14 | 403 | 403 | 400 | 402 | 3,000 |
2021/09/13 | 399 | 403 | 399 | 402 | 4,000 |
2021/09/10 | 403 | 406 | 401 | 403 | 2,400 |
2021/09/09 | 406 | 406 | 403 | 404 | 2,800 |
2021/09/08 | 403 | 405 | 403 | 403 | 1,900 |
2021/09/07 | 400 | 405 | 400 | 403 | 4,700 |
2021/09/06 | 402 | 404 | 400 | 400 | 3,000 |
2021/09/03 | 398 | 405 | 398 | 403 | 10,700 |
2021/09/02 | 397 | 399 | 396 | 399 | 8,500 |
2021/09/01 | 398 | 398 | 396 | 397 | 4,400 |
2021/08/31 | 395 | 398 | 395 | 398 | 5,600 |
2021/08/30 | 402 | 402 | 389 | 395 | 29,700 |
2021/08/27 | 387 | 387 | 385 | 387 | 9,200 |
2021/08/26 | 386 | 387 | 385 | 385 | 10,100 |
2021/08/25 | 387 | 390 | 384 | 386 | 26,100 |
2021/08/24 | 394 | 395 | 384 | 384 | 39,200 |
2021/08/23 | 399 | 401 | 395 | 395 | 244,900 |
2021/08/20 | 390 | 391 | 383 | 391 | 98,300 |
2021/08/19 | 385 | 395 | 382 | 390 | 45,100 |
2021/08/18 | 376 | 397 | 373 | 386 | 68,400 |
2021/08/17 | 380 | 384 | 376 | 376 | 62,800 |
2021/08/16 | 389 | 395 | 379 | 379 | 233,600 |
2021/08/13 | 411 | 422 | 410 | 421 | 5,400 |
2021/08/12 | 410 | 412 | 410 | 412 | 300 |
2021/08/11 | 408 | 411 | 408 | 411 | 300 |
2021/08/10 | 406 | 408 | 406 | 407 | 2,400 |
2021/08/06 | 407 | 408 | 407 | 408 | 2,000 |
2021/08/05 | 407 | 409 | 407 | 407 | 5,500 |
2021/08/04 | 410 | 412 | 410 | 410 | 2,800 |
2021/08/03 | 412 | 412 | 412 | 412 | 400 |
2021/08/02 | 409 | 411 | 406 | 410 | 3,300 |
2021/07/30 | 411 | 411 | 408 | 409 | 1,100 |
2021/07/29 | 411 | 411 | 411 | 411 | 100 |
2021/07/28 | 410 | 410 | 409 | 410 | 800 |
2021/07/27 | 408 | 411 | 408 | 409 | 1,000 |
2021/07/26 | 409 | 412 | 407 | 410 | 3,100 |
2021/07/21 | 408 | 413 | 407 | 407 | 3,000 |
2021/07/20 | 406 | 409 | 405 | 409 | 5,500 |
2021/07/19 | 406 | 408 | 406 | 408 | 1,500 |
2021/07/16 | 411 | 411 | 405 | 408 | 9,200 |
2021/07/15 | 410 | 414 | 410 | 412 | 2,100 |
2021/07/14 | 415 | 415 | 410 | 410 | 2,600 |
2021/07/13 | 408 | 416 | 408 | 416 | 2,200 |
2021/07/12 | 405 | 409 | 405 | 409 | 1,900 |
2021/07/09 | 406 | 407 | 404 | 405 | 2,600 |
2021/07/08 | 407 | 407 | 406 | 407 | 900 |
2021/07/07 | 409 | 413 | 408 | 409 | 2,100 |
2021/07/06 | 411 | 414 | 408 | 408 | 5,700 |
2021/07/05 | 420 | 421 | 411 | 413 | 6,800 |
2021/07/02 | 421 | 421 | 415 | 417 | 5,700 |
2021/07/01 | 424 | 426 | 416 | 420 | 6,800 |
2021/06/30 | 422 | 438 | 422 | 426 | 9,200 |
2021/06/29 | 418 | 434 | 416 | 424 | 22,100 |
2021/06/28 | 433 | 440 | 431 | 431 | 28,200 |
2021/06/25 | 440 | 446 | 432 | 441 | 17,900 |
2021/06/24 | 434 | 446 | 426 | 432 | 45,400 |
2021/06/23 | 427 | 432 | 425 | 427 | 11,100 |
2021/06/22 | 426 | 430 | 422 | 424 | 5,400 |
2021/06/21 | 429 | 435 | 423 | 424 | 12,100 |
2021/06/18 | 436 | 439 | 431 | 432 | 6,700 |
2021/06/17 | 436 | 437 | 434 | 436 | 800 |
2021/06/16 | 437 | 439 | 433 | 436 | 2,000 |
2021/06/15 | 436 | 439 | 435 | 436 | 2,100 |
2021/06/14 | 434 | 435 | 434 | 435 | 1,100 |
2021/06/11 | 432 | 434 | 430 | 432 | 2,800 |
2021/06/10 | 435 | 440 | 433 | 435 | 3,100 |
2021/06/09 | 433 | 444 | 432 | 436 | 3,500 |
2021/06/08 | 428 | 433 | 427 | 432 | 1,900 |
2021/06/07 | 436 | 440 | 431 | 432 | 4,200 |
2021/06/04 | 445 | 449 | 435 | 436 | 13,700 |
2021/06/03 | 443 | 445 | 436 | 445 | 2,300 |
2021/06/02 | 437 | 445 | 437 | 444 | 4,700 |
2021/06/01 | 434 | 441 | 427 | 440 | 12,900 |
2021/05/31 | 421 | 431 | 421 | 429 | 7,700 |
2021/05/28 | 421 | 423 | 421 | 423 | 1,100 |
2021/05/27 | 423 | 423 | 421 | 421 | 1,400 |
2021/05/26 | 424 | 424 | 420 | 420 | 300 |
2021/05/25 | 419 | 420 | 419 | 419 | 800 |
2021/05/24 | 422 | 422 | 416 | 416 | 1,500 |
2021/05/21 | 414 | 416 | 414 | 416 | 900 |
2021/05/20 | 416 | 417 | 416 | 416 | 700 |
2021/05/19 | 413 | 418 | 412 | 415 | 2,400 |
2021/05/18 | 410 | 413 | 410 | 413 | 300 |
2021/05/17 | 413 | 413 | 406 | 408 | 1,400 |
2021/05/14 | 413 | 413 | 410 | 410 | 9,600 |
2021/05/13 | 410 | 424 | 401 | 401 | 10,700 |
2021/05/12 | 415 | 428 | 412 | 413 | 7,800 |
2021/05/11 | 418 | 418 | 413 | 413 | 2,000 |
2021/05/10 | 422 | 422 | 415 | 420 | 4,000 |
2021/05/07 | 414 | 423 | 414 | 423 | 7,500 |
2021/05/06 | 420 | 429 | 415 | 419 | 7,000 |
2021/04/30 | 410 | 415 | 406 | 406 | 9,900 |
2021/04/28 | 421 | 421 | 412 | 414 | 1,400 |
2021/04/27 | 420 | 443 | 419 | 421 | 6,300 |
2021/04/26 | 419 | 420 | 419 | 419 | 700 |
2021/04/23 | 420 | 425 | 418 | 419 | 3,200 |
2021/04/22 | 415 | 423 | 414 | 422 | 2,000 |
2021/04/21 | 415 | 422 | 407 | 415 | 5,300 |
2021/04/20 | 410 | 419 | 410 | 415 | 2,200 |
2021/04/19 | 405 | 412 | 405 | 411 | 4,000 |
2021/04/16 | 407 | 407 | 399 | 404 | 4,700 |
2021/04/15 | 402 | 406 | 399 | 406 | 9,600 |
2021/04/14 | 413 | 417 | 399 | 399 | 20,000 |
2021/04/13 | 413 | 415 | 411 | 413 | 1,500 |
2021/04/12 | 415 | 415 | 413 | 413 | 2,000 |
2021/04/09 | 419 | 420 | 415 | 415 | 1,800 |
2021/04/08 | 418 | 425 | 416 | 416 | 1,500 |
2021/04/07 | 417 | 420 | 416 | 418 | 2,500 |
2021/04/06 | 425 | 425 | 419 | 419 | 1,900 |
2021/04/05 | 423 | 426 | 419 | 422 | 2,400 |
2021/04/02 | 418 | 419 | 415 | 415 | 2,500 |
2021/04/01 | 412 | 417 | 412 | 417 | 800 |
2021/03/31 | 411 | 416 | 411 | 412 | 1,900 |
2021/03/30 | 406 | 408 | 405 | 408 | 400 |
2021/03/29 | 407 | 407 | 406 | 406 | 300 |
2021/03/26 | 407 | 410 | 406 | 410 | 2,400 |
2021/03/25 | 401 | 407 | 401 | 407 | 9,000 |
2021/03/24 | 405 | 406 | 402 | 402 | 9,200 |
2021/03/23 | 418 | 418 | 405 | 405 | 9,500 |
2021/03/22 | 423 | 423 | 417 | 418 | 2,100 |
2021/03/19 | 415 | 425 | 413 | 424 | 2,800 |
2021/03/18 | 413 | 417 | 413 | 416 | 2,200 |
2021/03/17 | 423 | 423 | 416 | 416 | 3,100 |
2021/03/16 | 423 | 425 | 423 | 425 | 1,300 |
2021/03/15 | 426 | 428 | 413 | 426 | 2,300 |
2021/03/12 | 417 | 429 | 417 | 427 | 6,700 |
2021/03/11 | 415 | 417 | 411 | 417 | 3,700 |
2021/03/10 | 406 | 414 | 406 | 411 | 3,500 |
2021/03/09 | 409 | 409 | 403 | 406 | 4,700 |
2021/03/08 | 401 | 409 | 401 | 409 | 2,900 |
2021/03/05 | 398 | 402 | 394 | 401 | 3,300 |
2021/03/04 | 398 | 398 | 389 | 397 | 7,500 |
2021/03/03 | 397 | 398 | 390 | 393 | 10,000 |
2021/03/02 | 408 | 408 | 395 | 399 | 5,100 |
2021/03/01 | 408 | 410 | 404 | 404 | 3,900 |
2021/02/26 | 404 | 408 | 400 | 408 | 4,000 |
2021/02/25 | 402 | 405 | 402 | 404 | 900 |
2021/02/24 | 415 | 415 | 398 | 398 | 23,400 |
2021/02/22 | 412 | 415 | 408 | 411 | 5,600 |
2021/02/19 | 413 | 416 | 411 | 412 | 7,600 |
2021/02/18 | 419 | 424 | 414 | 415 | 9,700 |
2021/02/17 | 414 | 418 | 412 | 418 | 7,900 |
2021/02/16 | 418 | 420 | 412 | 413 | 8,700 |
2021/02/15 | 420 | 420 | 414 | 418 | 7,500 |
2021/02/12 | 418 | 426 | 414 | 424 | 19,800 |
2021/02/10 | 406 | 420 | 402 | 416 | 28,100 |
2021/02/09 | 413 | 413 | 407 | 409 | 5,700 |
2021/02/08 | 417 | 423 | 411 | 415 | 16,500 |
2021/02/05 | 408 | 418 | 406 | 418 | 5,200 |
2021/02/04 | 413 | 419 | 408 | 408 | 6,100 |
2021/02/03 | 400 | 426 | 397 | 414 | 48,300 |
2021/02/02 | 399 | 408 | 396 | 402 | 14,100 |
2021/02/01 | 399 | 411 | 389 | 407 | 41,700 |
2021/01/29 | 430 | 437 | 414 | 423 | 18,900 |
2021/01/28 | 435 | 444 | 427 | 433 | 15,900 |
2021/01/27 | 435 | 450 | 429 | 441 | 18,800 |
2021/01/26 | 431 | 439 | 423 | 431 | 25,400 |
2021/01/25 | 441 | 442 | 421 | 430 | 26,500 |
2021/01/22 | 429 | 465 | 426 | 434 | 107,400 |
2021/01/21 | 436 | 437 | 425 | 430 | 20,700 |
2021/01/20 | 436 | 469 | 427 | 429 | 69,000 |
2021/01/19 | 417 | 430 | 417 | 430 | 16,400 |
2021/01/18 | 412 | 422 | 412 | 417 | 11,000 |
2021/01/15 | 411 | 442 | 409 | 413 | 78,500 |
2021/01/14 | 425 | 427 | 410 | 418 | 25,100 |
2021/01/13 | 429 | 436 | 420 | 421 | 67,000 |
2021/01/12 | 435 | 465 | 425 | 431 | 252,500 |
2021/01/08 | 412 | 454 | 408 | 429 | 233,800 |
2021/01/07 | 418 | 434 | 410 | 411 | 149,200 |
2021/01/06 | 413 | 454 | 410 | 434 | 346,100 |
2021/01/05 | 416 | 436 | 410 | 416 | 266,200 |
2021/01/04 | 457 | 483 | 414 | 426 | 534,400 |