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 |
|---|---|---|---|---|---|
| 2024/12/30 | 721 | 725 | 677 | 713 | 3,200 |
| 2024/12/27 | 731 | 737 | 729 | 729 | 2,300 |
| 2024/12/26 | 721 | 730 | 721 | 730 | 1,800 |
| 2024/12/25 | 730 | 731 | 712 | 717 | 4,100 |
| 2024/12/24 | 729 | 744 | 729 | 731 | 800 |
| 2024/12/23 | 720 | 735 | 710 | 734 | 3,100 |
| 2024/12/20 | 725 | 735 | 725 | 735 | 900 |
| 2024/12/19 | 737 | 740 | 722 | 740 | 400 |
| 2024/12/17 | 752 | 752 | 752 | 752 | 1,900 |
| 2024/12/16 | 752 | 752 | 752 | 752 | 100 |
| 2024/12/12 | 735 | 749 | 720 | 749 | 1,000 |
| 2024/12/11 | 757 | 758 | 730 | 730 | 5,300 |
| 2024/12/10 | 757 | 757 | 757 | 757 | 100 |
| 2024/12/09 | 744 | 760 | 744 | 758 | 1,000 |
| 2024/12/05 | 744 | 744 | 744 | 744 | 100 |
| 2024/12/04 | 747 | 750 | 743 | 750 | 700 |
| 2024/12/03 | 747 | 768 | 747 | 762 | 2,400 |
| 2024/12/02 | 750 | 771 | 749 | 762 | 1,100 |
| 2024/11/29 | 763 | 763 | 763 | 763 | 100 |
| 2024/11/28 | 763 | 763 | 763 | 763 | 100 |
| 2024/11/27 | 764 | 764 | 764 | 764 | 100 |
| 2024/11/26 | 765 | 765 | 765 | 765 | 700 |
| 2024/11/25 | 767 | 768 | 756 | 766 | 700 |
| 2024/11/22 | 752 | 771 | 752 | 771 | 1,400 |
| 2024/11/20 | 764 | 764 | 760 | 760 | 200 |
| 2024/11/19 | 769 | 769 | 769 | 769 | 100 |
| 2024/11/18 | 770 | 771 | 770 | 771 | 400 |
| 2024/11/15 | 750 | 771 | 749 | 771 | 2,700 |
| 2024/11/14 | 750 | 750 | 750 | 750 | 100 |
| 2024/11/13 | 765 | 765 | 753 | 765 | 400 |
| 2024/11/12 | 753 | 754 | 753 | 754 | 200 |
| 2024/11/08 | 770 | 770 | 768 | 768 | 200 |
| 2024/11/07 | 750 | 774 | 745 | 771 | 1,100 |
| 2024/11/06 | 753 | 753 | 753 | 753 | 200 |
| 2024/11/05 | 770 | 771 | 759 | 759 | 700 |
| 2024/11/01 | 770 | 771 | 761 | 771 | 1,400 |
| 2024/10/31 | 780 | 780 | 780 | 780 | 100 |
| 2024/10/30 | 770 | 778 | 769 | 778 | 300 |
| 2024/10/29 | 769 | 770 | 769 | 770 | 200 |
| 2024/10/28 | 774 | 782 | 764 | 764 | 8,900 |
| 2024/10/25 | 780 | 797 | 770 | 774 | 10,600 |
| 2024/10/24 | 783 | 783 | 780 | 780 | 200 |
| 2024/10/23 | 780 | 783 | 780 | 783 | 700 |
| 2024/10/22 | 786 | 790 | 775 | 782 | 1,200 |
| 2024/10/21 | 788 | 789 | 785 | 789 | 1,100 |
| 2024/10/18 | 774 | 800 | 774 | 800 | 5,200 |
| 2024/10/17 | 768 | 790 | 768 | 789 | 800 |
| 2024/10/16 | 780 | 780 | 780 | 780 | 100 |
| 2024/10/15 | 789 | 789 | 789 | 789 | 100 |
| 2024/10/11 | 766 | 789 | 766 | 789 | 400 |
| 2024/10/09 | 787 | 790 | 786 | 790 | 1,300 |
| 2024/10/08 | 788 | 790 | 788 | 790 | 1,900 |
| 2024/10/07 | 785 | 789 | 775 | 788 | 10,000 |
| 2024/10/04 | 786 | 786 | 785 | 785 | 200 |
| 2024/10/03 | 766 | 786 | 766 | 786 | 700 |
| 2024/10/02 | 768 | 794 | 766 | 766 | 2,700 |
| 2024/10/01 | 781 | 797 | 781 | 789 | 6,900 |
| 2024/09/30 | 772 | 789 | 761 | 781 | 12,500 |
| 2024/09/27 | 761 | 772 | 760 | 760 | 1,200 |
| 2024/09/26 | 756 | 760 | 744 | 760 | 2,000 |
| 2024/09/25 | 770 | 770 | 754 | 758 | 1,000 |
| 2024/09/24 | 771 | 771 | 770 | 770 | 400 |
| 2024/09/19 | 771 | 772 | 759 | 771 | 500 |
| 2024/09/18 | 772 | 772 | 767 | 772 | 1,700 |
| 2024/09/17 | 770 | 772 | 770 | 772 | 400 |
| 2024/09/13 | 772 | 772 | 772 | 772 | 100 |
| 2024/09/12 | 777 | 777 | 775 | 775 | 200 |
| 2024/09/11 | 775 | 779 | 767 | 779 | 400 |
| 2024/09/10 | 779 | 779 | 770 | 778 | 800 |
| 2024/09/09 | 754 | 779 | 754 | 779 | 2,800 |
| 2024/09/06 | 755 | 774 | 752 | 769 | 1,700 |
| 2024/09/05 | 756 | 771 | 756 | 771 | 800 |
| 2024/09/04 | 765 | 765 | 764 | 764 | 800 |
| 2024/09/03 | 770 | 780 | 770 | 780 | 1,000 |
| 2024/09/02 | 777 | 777 | 770 | 775 | 400 |
| 2024/08/30 | 773 | 777 | 766 | 777 | 700 |
| 2024/08/29 | 778 | 778 | 773 | 773 | 200 |
| 2024/08/28 | 769 | 778 | 769 | 778 | 1,400 |
| 2024/08/27 | 784 | 784 | 770 | 770 | 2,900 |
| 2024/08/26 | 785 | 785 | 752 | 781 | 14,000 |
| 2024/08/23 | 714 | 780 | 714 | 774 | 26,300 |
| 2024/08/22 | 700 | 715 | 700 | 710 | 4,500 |
| 2024/08/21 | 701 | 705 | 700 | 700 | 3,100 |
| 2024/08/20 | 710 | 710 | 694 | 704 | 3,800 |
| 2024/08/19 | 704 | 709 | 700 | 701 | 3,500 |
| 2024/08/16 | 704 | 720 | 700 | 710 | 2,800 |
| 2024/08/15 | 713 | 722 | 713 | 719 | 2,700 |
| 2024/08/14 | 718 | 718 | 710 | 713 | 400 |
| 2024/08/13 | 695 | 719 | 695 | 710 | 5,200 |
| 2024/08/09 | 725 | 740 | 724 | 740 | 1,000 |
| 2024/08/08 | 745 | 747 | 724 | 724 | 1,300 |
| 2024/08/07 | 748 | 749 | 688 | 730 | 6,500 |
| 2024/08/06 | 728 | 772 | 723 | 748 | 3,200 |
| 2024/08/05 | 753 | 761 | 731 | 731 | 4,200 |
| 2024/08/02 | 756 | 775 | 750 | 768 | 4,500 |
| 2024/08/01 | 782 | 783 | 769 | 769 | 800 |
| 2024/07/31 | 783 | 783 | 783 | 783 | 100 |
| 2024/07/30 | 783 | 783 | 783 | 783 | 500 |
| 2024/07/29 | 783 | 783 | 772 | 772 | 400 |
| 2024/07/26 | 781 | 783 | 781 | 783 | 500 |
| 2024/07/25 | 782 | 783 | 772 | 781 | 800 |
| 2024/07/24 | 773 | 783 | 773 | 782 | 1,100 |
| 2024/07/23 | 776 | 783 | 776 | 783 | 200 |
| 2024/07/22 | 783 | 783 | 775 | 775 | 200 |
| 2024/07/19 | 785 | 785 | 785 | 785 | 600 |
| 2024/07/18 | 779 | 785 | 779 | 785 | 4,100 |
| 2024/07/17 | 775 | 779 | 775 | 779 | 1,400 |
| 2024/07/16 | 785 | 785 | 765 | 765 | 2,700 |
| 2024/07/12 | 760 | 771 | 749 | 771 | 1,200 |
| 2024/07/11 | 759 | 761 | 759 | 761 | 200 |
| 2024/07/10 | 767 | 769 | 765 | 767 | 1,000 |
| 2024/07/09 | 756 | 769 | 756 | 765 | 800 |
| 2024/07/08 | 770 | 771 | 767 | 767 | 1,300 |
| 2024/07/05 | 757 | 760 | 756 | 760 | 500 |
| 2024/07/04 | 758 | 761 | 758 | 760 | 300 |
| 2024/07/03 | 769 | 773 | 769 | 773 | 500 |
| 2024/07/02 | 773 | 774 | 767 | 769 | 1,100 |
| 2024/07/01 | 766 | 768 | 754 | 767 | 2,000 |
| 2024/06/28 | 760 | 766 | 746 | 766 | 800 |
| 2024/06/27 | 754 | 760 | 742 | 760 | 5,300 |
| 2024/06/26 | 756 | 764 | 747 | 747 | 11,700 |
| 2024/06/25 | 755 | 767 | 751 | 752 | 2,800 |
| 2024/06/24 | 739 | 769 | 739 | 749 | 3,700 |
| 2024/06/21 | 729 | 738 | 727 | 737 | 2,200 |
| 2024/06/20 | 724 | 735 | 724 | 724 | 1,000 |
| 2024/06/19 | 720 | 724 | 720 | 722 | 1,100 |
| 2024/06/18 | 717 | 720 | 712 | 714 | 3,300 |
| 2024/06/17 | 716 | 724 | 706 | 716 | 9,900 |
| 2024/06/14 | 748 | 748 | 730 | 730 | 5,200 |
| 2024/06/13 | 759 | 759 | 748 | 748 | 3,200 |
| 2024/06/12 | 750 | 756 | 750 | 753 | 1,000 |
| 2024/06/11 | 750 | 753 | 747 | 747 | 2,300 |
| 2024/06/10 | 772 | 780 | 751 | 751 | 5,900 |
| 2024/06/07 | 788 | 788 | 772 | 772 | 1,800 |
| 2024/06/06 | 790 | 790 | 782 | 788 | 1,000 |
| 2024/06/05 | 806 | 820 | 784 | 792 | 3,700 |
| 2024/06/04 | 791 | 791 | 791 | 791 | 200 |
| 2024/06/03 | 771 | 778 | 771 | 776 | 700 |
| 2024/05/31 | 779 | 779 | 770 | 770 | 400 |
| 2024/05/29 | 780 | 799 | 770 | 777 | 1,100 |
| 2024/05/28 | 779 | 780 | 779 | 780 | 200 |
| 2024/05/27 | 779 | 779 | 776 | 776 | 700 |
| 2024/05/24 | 770 | 775 | 762 | 775 | 2,400 |
| 2024/05/23 | 802 | 820 | 767 | 771 | 9,000 |
| 2024/05/22 | 783 | 802 | 773 | 802 | 2,400 |
| 2024/05/21 | 774 | 775 | 769 | 769 | 700 |
| 2024/05/20 | 763 | 778 | 763 | 778 | 1,100 |
| 2024/05/17 | 761 | 764 | 761 | 762 | 800 |
| 2024/05/16 | 771 | 771 | 760 | 760 | 5,100 |
| 2024/05/15 | 757 | 757 | 752 | 756 | 2,600 |
| 2024/05/14 | 760 | 766 | 756 | 758 | 800 |
| 2024/05/13 | 756 | 760 | 756 | 760 | 1,700 |
| 2024/05/10 | 760 | 760 | 756 | 756 | 600 |
| 2024/05/09 | 755 | 759 | 755 | 759 | 300 |
| 2024/05/08 | 759 | 759 | 756 | 758 | 1,600 |
| 2024/05/07 | 760 | 770 | 757 | 760 | 1,500 |
| 2024/05/02 | 762 | 762 | 753 | 761 | 2,200 |
| 2024/05/01 | 760 | 770 | 755 | 761 | 1,300 |
| 2024/04/30 | 760 | 762 | 755 | 760 | 5,200 |
| 2024/04/26 | 792 | 792 | 773 | 773 | 1,300 |
| 2024/04/25 | 785 | 797 | 783 | 792 | 1,300 |
| 2024/04/24 | 798 | 804 | 783 | 796 | 3,200 |
| 2024/04/23 | 772 | 809 | 772 | 789 | 5,600 |
| 2024/04/22 | 775 | 776 | 751 | 759 | 5,600 |
| 2024/04/19 | 785 | 788 | 768 | 772 | 3,200 |
| 2024/04/18 | 781 | 793 | 781 | 785 | 1,600 |
| 2024/04/17 | 802 | 810 | 780 | 781 | 3,500 |
| 2024/04/16 | 808 | 808 | 801 | 802 | 1,300 |
| 2024/04/15 | 807 | 809 | 807 | 809 | 900 |
| 2024/04/12 | 805 | 810 | 804 | 804 | 1,600 |
| 2024/04/11 | 827 | 827 | 805 | 812 | 6,200 |
| 2024/04/10 | 821 | 821 | 815 | 815 | 700 |
| 2024/04/09 | 811 | 827 | 811 | 815 | 2,000 |
| 2024/04/08 | 812 | 812 | 806 | 812 | 1,700 |
| 2024/04/05 | 812 | 812 | 801 | 802 | 1,600 |
| 2024/04/04 | 806 | 820 | 806 | 820 | 1,100 |
| 2024/04/03 | 808 | 821 | 808 | 821 | 900 |
| 2024/04/02 | 819 | 820 | 812 | 812 | 800 |
| 2024/04/01 | 834 | 834 | 817 | 819 | 900 |
| 2024/03/29 | 820 | 827 | 820 | 827 | 600 |
| 2024/03/28 | 838 | 838 | 800 | 816 | 6,600 |
| 2024/03/27 | 825 | 830 | 823 | 823 | 1,000 |
| 2024/03/26 | 813 | 829 | 813 | 821 | 900 |
| 2024/03/25 | 800 | 831 | 800 | 812 | 8,500 |
| 2024/03/22 | 803 | 803 | 797 | 800 | 4,800 |
| 2024/03/21 | 828 | 828 | 811 | 811 | 2,300 |
| 2024/03/19 | 798 | 810 | 798 | 800 | 1,300 |
| 2024/03/18 | 804 | 822 | 804 | 806 | 1,000 |
| 2024/03/15 | 812 | 812 | 770 | 802 | 2,000 |
| 2024/03/14 | 820 | 820 | 798 | 810 | 2,000 |
| 2024/03/13 | 823 | 823 | 800 | 813 | 1,600 |
| 2024/03/12 | 786 | 850 | 786 | 824 | 13,800 |
| 2024/03/11 | 774 | 779 | 764 | 779 | 2,600 |
| 2024/03/08 | 778 | 778 | 745 | 766 | 5,300 |
| 2024/03/07 | 775 | 781 | 774 | 778 | 1,700 |
| 2024/03/06 | 760 | 773 | 755 | 773 | 2,000 |
| 2024/03/05 | 773 | 775 | 760 | 768 | 2,400 |
| 2024/03/04 | 784 | 784 | 765 | 772 | 4,500 |
| 2024/03/01 | 790 | 792 | 786 | 788 | 1,400 |
| 2024/02/29 | 790 | 802 | 788 | 802 | 3,300 |
| 2024/02/28 | 807 | 807 | 784 | 792 | 2,500 |
| 2024/02/27 | 815 | 815 | 786 | 805 | 6,000 |
| 2024/02/26 | 841 | 849 | 816 | 816 | 5,700 |
| 2024/02/22 | 808 | 874 | 808 | 829 | 16,900 |
| 2024/02/21 | 774 | 812 | 774 | 807 | 15,200 |
| 2024/02/20 | 751 | 799 | 749 | 759 | 8,500 |
| 2024/02/19 | 739 | 755 | 736 | 745 | 2,400 |
| 2024/02/16 | 738 | 739 | 721 | 739 | 4,600 |
| 2024/02/15 | 738 | 741 | 738 | 738 | 1,500 |
| 2024/02/14 | 730 | 736 | 720 | 736 | 1,700 |
| 2024/02/13 | 770 | 770 | 726 | 730 | 7,100 |
| 2024/02/09 | 721 | 800 | 721 | 740 | 30,200 |
| 2024/02/08 | 725 | 728 | 718 | 719 | 3,600 |
| 2024/02/07 | 717 | 724 | 717 | 720 | 1,900 |
| 2024/02/06 | 718 | 718 | 709 | 714 | 3,600 |
| 2024/02/05 | 720 | 731 | 711 | 718 | 9,600 |
| 2024/02/02 | 720 | 752 | 717 | 720 | 12,300 |
| 2024/02/01 | 735 | 735 | 720 | 725 | 8,800 |
| 2024/01/31 | 737 | 744 | 731 | 737 | 6,400 |
| 2024/01/30 | 754 | 756 | 726 | 730 | 21,800 |
| 2024/01/29 | 756 | 760 | 731 | 758 | 40,200 |
| 2024/01/26 | 777 | 800 | 765 | 796 | 34,700 |
| 2024/01/25 | 727 | 757 | 722 | 757 | 4,800 |
| 2024/01/24 | 726 | 734 | 718 | 720 | 7,300 |
| 2024/01/23 | 720 | 725 | 717 | 725 | 6,500 |
| 2024/01/22 | 705 | 715 | 705 | 711 | 4,200 |
| 2024/01/19 | 706 | 709 | 702 | 702 | 2,400 |
| 2024/01/18 | 709 | 709 | 702 | 702 | 1,600 |
| 2024/01/17 | 710 | 710 | 690 | 699 | 2,900 |
| 2024/01/16 | 710 | 711 | 707 | 707 | 900 |
| 2024/01/15 | 713 | 715 | 709 | 709 | 800 |
| 2024/01/12 | 725 | 725 | 708 | 708 | 1,900 |
| 2024/01/11 | 703 | 713 | 703 | 710 | 1,800 |
| 2024/01/10 | 714 | 726 | 696 | 703 | 4,600 |
| 2024/01/09 | 695 | 709 | 695 | 708 | 4,000 |
| 2024/01/05 | 689 | 690 | 684 | 690 | 2,800 |
| 2024/01/04 | 682 | 700 | 672 | 689 | 3,300 |