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 |
---|---|---|---|---|---|
2022/12/30 | 498 | 502 | 498 | 500 | 700 |
2022/12/29 | 496 | 496 | 485 | 496 | 2,900 |
2022/12/28 | 496 | 503 | 492 | 503 | 1,500 |
2022/12/27 | 495 | 500 | 494 | 494 | 2,200 |
2022/12/26 | 493 | 508 | 493 | 495 | 4,200 |
2022/12/23 | 496 | 496 | 481 | 492 | 4,300 |
2022/12/22 | 504 | 504 | 491 | 493 | 3,100 |
2022/12/21 | 506 | 506 | 490 | 499 | 4,400 |
2022/12/20 | 504 | 504 | 482 | 501 | 15,500 |
2022/12/19 | 491 | 493 | 480 | 493 | 5,400 |
2022/12/16 | 501 | 501 | 490 | 493 | 8,000 |
2022/12/15 | 511 | 511 | 500 | 505 | 5,800 |
2022/12/14 | 522 | 527 | 505 | 511 | 6,200 |
2022/12/13 | 499 | 533 | 498 | 520 | 18,800 |
2022/12/12 | 491 | 510 | 490 | 496 | 9,200 |
2022/12/09 | 476 | 515 | 473 | 484 | 13,400 |
2022/12/08 | 490 | 538 | 469 | 469 | 45,600 |
2022/12/07 | 478 | 491 | 476 | 490 | 7,600 |
2022/12/06 | 475 | 480 | 475 | 480 | 400 |
2022/12/05 | 482 | 482 | 474 | 474 | 1,200 |
2022/12/02 | 480 | 483 | 475 | 478 | 3,000 |
2022/12/01 | 472 | 483 | 472 | 482 | 8,700 |
2022/11/30 | 465 | 466 | 465 | 466 | 500 |
2022/11/29 | 462 | 465 | 462 | 465 | 300 |
2022/11/28 | 469 | 469 | 466 | 466 | 1,800 |
2022/11/25 | 458 | 469 | 458 | 469 | 2,300 |
2022/11/24 | 463 | 465 | 461 | 461 | 2,400 |
2022/11/22 | 462 | 462 | 457 | 461 | 900 |
2022/11/21 | 464 | 464 | 463 | 463 | 400 |
2022/11/18 | 454 | 456 | 454 | 456 | 500 |
2022/11/17 | 456 | 460 | 456 | 460 | 200 |
2022/11/16 | 458 | 460 | 458 | 460 | 200 |
2022/11/15 | 454 | 465 | 454 | 459 | 3,200 |
2022/11/14 | 462 | 465 | 455 | 456 | 3,300 |
2022/11/11 | 466 | 470 | 460 | 469 | 7,200 |
2022/11/10 | 463 | 468 | 459 | 460 | 3,500 |
2022/11/09 | 456 | 464 | 456 | 464 | 2,200 |
2022/11/08 | 455 | 470 | 453 | 456 | 12,300 |
2022/11/07 | 445 | 464 | 445 | 464 | 6,000 |
2022/11/04 | 448 | 448 | 440 | 445 | 2,600 |
2022/11/02 | 448 | 448 | 448 | 448 | 400 |
2022/11/01 | 445 | 450 | 444 | 448 | 2,700 |
2022/10/31 | 447 | 460 | 445 | 447 | 8,100 |
2022/10/28 | 446 | 446 | 437 | 443 | 2,200 |
2022/10/27 | 444 | 446 | 444 | 446 | 1,300 |
2022/10/26 | 438 | 445 | 438 | 440 | 1,300 |
2022/10/25 | 438 | 438 | 437 | 438 | 700 |
2022/10/24 | 440 | 441 | 438 | 440 | 1,400 |
2022/10/21 | 439 | 439 | 439 | 439 | 300 |
2022/10/20 | 438 | 438 | 438 | 438 | 100 |
2022/10/19 | 430 | 434 | 430 | 434 | 3,300 |
2022/10/18 | 433 | 438 | 433 | 438 | 600 |
2022/10/17 | 431 | 439 | 431 | 436 | 1,200 |
2022/10/14 | 433 | 434 | 429 | 429 | 1,400 |
2022/10/13 | 429 | 433 | 425 | 433 | 3,500 |
2022/10/12 | 438 | 438 | 429 | 430 | 2,300 |
2022/10/11 | 436 | 438 | 436 | 438 | 3,900 |
2022/10/07 | 430 | 434 | 427 | 434 | 1,400 |
2022/10/06 | 430 | 430 | 426 | 429 | 2,200 |
2022/10/05 | 427 | 431 | 427 | 428 | 1,000 |
2022/10/04 | 434 | 434 | 422 | 431 | 2,700 |
2022/10/03 | 434 | 435 | 423 | 435 | 4,700 |
2022/09/30 | 426 | 430 | 422 | 428 | 13,300 |
2022/09/29 | 423 | 428 | 420 | 424 | 2,500 |
2022/09/28 | 415 | 423 | 415 | 423 | 1,500 |
2022/09/27 | 414 | 423 | 414 | 423 | 900 |
2022/09/26 | 420 | 420 | 414 | 414 | 3,100 |
2022/09/22 | 423 | 423 | 412 | 420 | 2,000 |
2022/09/21 | 424 | 429 | 417 | 423 | 4,200 |
2022/09/20 | 428 | 428 | 421 | 423 | 1,700 |
2022/09/16 | 426 | 426 | 423 | 423 | 200 |
2022/09/15 | 421 | 426 | 419 | 426 | 800 |
2022/09/14 | 415 | 423 | 415 | 420 | 3,100 |
2022/09/13 | 420 | 430 | 418 | 427 | 3,500 |
2022/09/12 | 414 | 420 | 412 | 419 | 3,400 |
2022/09/09 | 416 | 417 | 416 | 417 | 1,300 |
2022/09/08 | 422 | 422 | 412 | 412 | 3,000 |
2022/09/07 | 416 | 422 | 416 | 422 | 2,400 |
2022/09/06 | 420 | 420 | 420 | 420 | 300 |
2022/09/05 | 416 | 420 | 416 | 420 | 900 |
2022/09/02 | 418 | 418 | 413 | 416 | 2,400 |
2022/09/01 | 424 | 424 | 411 | 422 | 5,600 |
2022/08/31 | 434 | 434 | 422 | 423 | 6,100 |
2022/08/30 | 421 | 456 | 421 | 434 | 22,100 |
2022/08/29 | 420 | 422 | 416 | 422 | 1,100 |
2022/08/26 | 421 | 422 | 420 | 420 | 2,600 |
2022/08/25 | 418 | 421 | 418 | 421 | 500 |
2022/08/24 | 415 | 415 | 415 | 415 | 200 |
2022/08/23 | 420 | 420 | 416 | 416 | 300 |
2022/08/22 | 418 | 423 | 418 | 423 | 1,500 |
2022/08/19 | 417 | 418 | 416 | 418 | 1,400 |
2022/08/18 | 412 | 418 | 407 | 417 | 3,500 |
2022/08/17 | 419 | 422 | 416 | 420 | 3,100 |
2022/08/16 | 414 | 420 | 413 | 415 | 6,000 |
2022/08/15 | 418 | 418 | 402 | 414 | 11,000 |
2022/08/12 | 416 | 430 | 415 | 426 | 18,300 |
2022/08/10 | 415 | 418 | 414 | 414 | 7,900 |
2022/08/09 | 410 | 419 | 410 | 419 | 6,200 |
2022/08/08 | 410 | 410 | 408 | 410 | 5,300 |
2022/08/05 | 410 | 410 | 408 | 408 | 1,400 |
2022/08/04 | 409 | 410 | 409 | 409 | 4,200 |
2022/08/03 | 406 | 412 | 406 | 408 | 12,900 |
2022/08/02 | 401 | 405 | 401 | 405 | 2,900 |
2022/08/01 | 400 | 400 | 400 | 400 | 1,000 |
2022/07/29 | 400 | 400 | 400 | 400 | 200 |
2022/07/28 | 404 | 404 | 400 | 400 | 1,800 |
2022/07/27 | 399 | 405 | 399 | 403 | 6,400 |
2022/07/26 | 398 | 403 | 398 | 398 | 4,000 |
2022/07/25 | 398 | 399 | 398 | 398 | 3,200 |
2022/07/22 | 395 | 403 | 395 | 403 | 2,700 |
2022/07/21 | 401 | 401 | 401 | 401 | 300 |
2022/07/20 | 401 | 402 | 400 | 402 | 400 |
2022/07/19 | 402 | 402 | 399 | 401 | 300 |
2022/07/15 | 402 | 402 | 397 | 398 | 1,000 |
2022/07/14 | 404 | 404 | 401 | 402 | 300 |
2022/07/13 | 402 | 402 | 402 | 402 | 100 |
2022/07/12 | 401 | 401 | 399 | 399 | 400 |
2022/07/11 | 399 | 401 | 399 | 399 | 2,300 |
2022/07/08 | 402 | 402 | 401 | 401 | 500 |
2022/07/07 | 403 | 403 | 401 | 401 | 300 |
2022/07/06 | 403 | 403 | 400 | 401 | 800 |
2022/07/05 | 403 | 403 | 396 | 403 | 2,900 |
2022/07/04 | 398 | 403 | 398 | 401 | 1,700 |
2022/07/01 | 405 | 406 | 401 | 406 | 1,900 |
2022/06/30 | 404 | 406 | 404 | 406 | 3,100 |
2022/06/29 | 401 | 406 | 401 | 405 | 8,700 |
2022/06/28 | 415 | 420 | 415 | 420 | 5,500 |
2022/06/27 | 416 | 417 | 408 | 413 | 6,800 |
2022/06/24 | 408 | 416 | 406 | 416 | 3,700 |
2022/06/23 | 410 | 413 | 407 | 412 | 2,500 |
2022/06/22 | 415 | 415 | 410 | 410 | 2,300 |
2022/06/21 | 416 | 416 | 412 | 414 | 2,700 |
2022/06/20 | 414 | 416 | 414 | 416 | 1,500 |
2022/06/17 | 412 | 418 | 410 | 414 | 6,300 |
2022/06/16 | 411 | 413 | 411 | 411 | 600 |
2022/06/15 | 415 | 415 | 410 | 410 | 2,600 |
2022/06/14 | 415 | 416 | 405 | 415 | 10,500 |
2022/06/13 | 418 | 418 | 415 | 418 | 6,900 |
2022/06/10 | 420 | 421 | 420 | 421 | 400 |
2022/06/09 | 422 | 422 | 419 | 421 | 800 |
2022/06/08 | 419 | 422 | 418 | 422 | 1,800 |
2022/06/07 | 421 | 422 | 420 | 420 | 2,100 |
2022/06/06 | 421 | 423 | 419 | 423 | 4,700 |
2022/06/03 | 424 | 424 | 415 | 419 | 2,900 |
2022/06/02 | 423 | 423 | 417 | 418 | 3,600 |
2022/06/01 | 416 | 424 | 416 | 423 | 4,600 |
2022/05/31 | 419 | 421 | 417 | 417 | 7,200 |
2022/05/30 | 416 | 419 | 415 | 418 | 2,400 |
2022/05/27 | 413 | 415 | 413 | 415 | 2,800 |
2022/05/26 | 413 | 418 | 412 | 413 | 3,100 |
2022/05/25 | 410 | 412 | 410 | 412 | 700 |
2022/05/24 | 411 | 413 | 410 | 411 | 2,300 |
2022/05/23 | 410 | 410 | 408 | 408 | 1,400 |
2022/05/20 | 410 | 410 | 407 | 407 | 1,300 |
2022/05/19 | 410 | 411 | 410 | 411 | 700 |
2022/05/18 | 410 | 412 | 406 | 406 | 3,800 |
2022/05/17 | 407 | 410 | 407 | 408 | 2,000 |
2022/05/16 | 413 | 413 | 405 | 406 | 10,300 |
2022/05/13 | 417 | 417 | 412 | 412 | 800 |
2022/05/12 | 413 | 419 | 411 | 411 | 4,000 |
2022/05/11 | 415 | 418 | 413 | 416 | 2,300 |
2022/05/10 | 412 | 415 | 411 | 415 | 2,100 |
2022/05/09 | 416 | 416 | 411 | 411 | 1,000 |
2022/05/06 | 411 | 416 | 409 | 415 | 5,800 |
2022/05/02 | 415 | 416 | 407 | 409 | 9,600 |
2022/04/28 | 407 | 414 | 407 | 412 | 3,200 |
2022/04/27 | 405 | 407 | 405 | 405 | 600 |
2022/04/26 | 407 | 409 | 404 | 408 | 3,700 |
2022/04/25 | 407 | 407 | 404 | 407 | 1,300 |
2022/04/22 | 404 | 408 | 404 | 408 | 1,600 |
2022/04/21 | 402 | 403 | 402 | 403 | 4,200 |
2022/04/20 | 403 | 403 | 401 | 401 | 2,500 |
2022/04/19 | 404 | 404 | 397 | 404 | 5,100 |
2022/04/18 | 406 | 406 | 405 | 406 | 700 |
2022/04/14 | 403 | 408 | 403 | 408 | 400 |
2022/04/13 | 407 | 407 | 404 | 404 | 200 |
2022/04/12 | 402 | 402 | 401 | 401 | 700 |
2022/04/11 | 403 | 403 | 401 | 401 | 1,400 |
2022/04/08 | 407 | 407 | 403 | 405 | 1,900 |
2022/04/07 | 400 | 408 | 400 | 408 | 6,300 |
2022/04/06 | 408 | 409 | 408 | 409 | 300 |
2022/04/05 | 409 | 409 | 405 | 408 | 3,700 |
2022/04/04 | 405 | 407 | 405 | 406 | 1,000 |
2022/04/01 | 406 | 407 | 399 | 406 | 1,400 |
2022/03/31 | 402 | 406 | 402 | 406 | 1,200 |
2022/03/30 | 403 | 404 | 403 | 403 | 2,300 |
2022/03/29 | 404 | 413 | 391 | 399 | 13,500 |
2022/03/28 | 403 | 412 | 403 | 404 | 4,400 |
2022/03/25 | 401 | 403 | 401 | 403 | 2,000 |
2022/03/24 | 401 | 401 | 401 | 401 | 600 |
2022/03/23 | 401 | 402 | 399 | 399 | 2,100 |
2022/03/22 | 394 | 397 | 394 | 397 | 800 |
2022/03/17 | 397 | 399 | 396 | 396 | 600 |
2022/03/16 | 397 | 400 | 390 | 393 | 4,200 |
2022/03/14 | 398 | 398 | 391 | 391 | 600 |
2022/03/11 | 392 | 395 | 390 | 395 | 1,900 |
2022/03/10 | 397 | 397 | 396 | 396 | 200 |
2022/03/09 | 391 | 391 | 389 | 389 | 2,100 |
2022/03/08 | 396 | 396 | 386 | 388 | 1,900 |
2022/03/07 | 399 | 399 | 394 | 396 | 2,200 |
2022/03/04 | 398 | 399 | 397 | 399 | 500 |
2022/03/03 | 398 | 400 | 396 | 400 | 1,500 |
2022/03/02 | 398 | 398 | 398 | 398 | 500 |
2022/03/01 | 399 | 401 | 396 | 398 | 1,600 |
2022/02/28 | 398 | 398 | 395 | 395 | 1,900 |
2022/02/25 | 405 | 405 | 394 | 395 | 17,400 |
2022/02/24 | 399 | 399 | 386 | 389 | 3,300 |
2022/02/22 | 398 | 398 | 397 | 398 | 700 |
2022/02/21 | 402 | 402 | 402 | 402 | 200 |
2022/02/18 | 396 | 399 | 396 | 398 | 1,800 |
2022/02/16 | 402 | 402 | 400 | 402 | 1,400 |
2022/02/15 | 406 | 416 | 406 | 407 | 1,600 |
2022/02/14 | 403 | 406 | 403 | 405 | 1,500 |
2022/02/10 | 404 | 404 | 402 | 402 | 1,100 |
2022/02/09 | 400 | 400 | 398 | 398 | 400 |
2022/02/08 | 402 | 402 | 396 | 399 | 2,300 |
2022/02/07 | 400 | 400 | 391 | 400 | 3,800 |
2022/02/04 | 399 | 400 | 399 | 400 | 900 |
2022/02/03 | 399 | 399 | 399 | 399 | 600 |
2022/02/02 | 399 | 400 | 397 | 399 | 2,100 |
2022/02/01 | 404 | 407 | 397 | 400 | 2,900 |
2022/01/31 | 392 | 406 | 389 | 406 | 13,000 |
2022/01/28 | 392 | 408 | 392 | 404 | 4,600 |
2022/01/27 | 405 | 405 | 392 | 392 | 2,100 |
2022/01/26 | 399 | 405 | 399 | 405 | 1,300 |
2022/01/25 | 403 | 405 | 395 | 398 | 4,700 |
2022/01/21 | 403 | 407 | 402 | 402 | 1,900 |
2022/01/20 | 400 | 407 | 400 | 407 | 2,300 |
2022/01/19 | 409 | 409 | 391 | 402 | 4,900 |
2022/01/18 | 412 | 412 | 410 | 410 | 700 |
2022/01/17 | 409 | 412 | 409 | 410 | 1,300 |
2022/01/14 | 407 | 409 | 407 | 409 | 1,100 |
2022/01/13 | 410 | 410 | 407 | 407 | 2,200 |
2022/01/12 | 411 | 411 | 407 | 409 | 600 |
2022/01/11 | 407 | 410 | 407 | 408 | 4,000 |
2022/01/07 | 407 | 407 | 407 | 407 | 300 |
2022/01/06 | 407 | 407 | 407 | 407 | 300 |
2022/01/05 | 408 | 409 | 408 | 409 | 900 |
2022/01/04 | 410 | 412 | 408 | 410 | 1,800 |