2164 (株)地域新聞社 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 514 | 520 | 501 | 512 | 12,600 | 512 |
| 2024-05-01 | 506 | 527 | 506 | 515 | 13,800 | 515 |
| 2024-04-30 | 523 | 527 | 507 | 508 | 24,200 | 508 |
| 2024-04-26 | 537 | 541 | 515 | 521 | 25,200 | 521 |
| 2024-04-25 | 501 | 577 | 501 | 533 | 180,100 | 533 |
| 2024-04-24 | 495 | 535 | 485 | 511 | 78,600 | 511 |
| 2024-04-23 | 501 | 513 | 477 | 495 | 41,500 | 495 |
| 2024-04-22 | 468 | 515 | 461 | 501 | 147,300 | 501 |
| 2024-04-19 | 482 | 483 | 456 | 467 | 49,200 | 467 |
| 2024-04-18 | 485 | 496 | 485 | 487 | 6,900 | 487 |
| 2024-04-17 | 491 | 513 | 475 | 488 | 26,500 | 488 |
| 2024-04-16 | 508 | 508 | 474 | 483 | 33,000 | 483 |
| 2024-04-15 | 541 | 541 | 495 | 508 | 40,600 | 508 |
| 2024-04-12 | 473 | 551 | 473 | 523 | 240,600 | 523 |
| 2024-04-11 | 480 | 480 | 471 | 471 | 20,000 | 471 |
| 2024-04-10 | 488 | 490 | 481 | 484 | 23,200 | 484 |
| 2024-04-09 | 486 | 497 | 483 | 488 | 25,000 | 488 |
| 2024-04-08 | 492 | 501 | 482 | 483 | 33,500 | 483 |
| 2024-04-05 | 510 | 515 | 490 | 502 | 47,400 | 502 |
| 2024-04-04 | 511 | 578 | 511 | 514 | 133,200 | 514 |
| 2024-04-03 | 565 | 597 | 505 | 507 | 133,100 | 507 |
| 2024-04-02 | 588 | 639 | 562 | 585 | 258,100 | 585 |
| 2024-04-01 | 631 | 631 | 631 | 631 | 44,400 | 631 |
| 2024-03-29 | 547 | 587 | 503 | 531 | 239,200 | 531 |
| 2024-03-28 | 464 | 547 | 464 | 547 | 445,900 | 547 |
| 2024-03-27 | 480 | 480 | 462 | 467 | 52,100 | 467 |
| 2024-03-26 | 503 | 503 | 472 | 480 | 78,200 | 480 |
| 2024-03-25 | 514 | 516 | 500 | 509 | 44,600 | 509 |
| 2024-03-22 | 549 | 549 | 517 | 520 | 79,400 | 520 |
| 2024-03-21 | 552 | 560 | 531 | 544 | 75,000 | 544 |
| 2024-03-19 | 558 | 590 | 535 | 562 | 194,700 | 562 |
| 2024-03-18 | 580 | 595 | 535 | 540 | 205,900 | 540 |
| 2024-03-15 | 626 | 642 | 581 | 581 | 195,200 | 581 |
| 2024-03-14 | 731 | 793 | 731 | 731 | 348,000 | 731 |
| 2024-03-13 | 760 | 881 | 751 | 881 | 886,100 | 881 |
| 2024-03-12 | 820 | 1,030 | 730 | 731 | 1,812,900 | 731 |
| 2024-03-11 | 880 | 880 | 680 | 880 | 250,900 | 880 |
| 2024-03-08 | 730 | 730 | 651 | 730 | 323,200 | 730 |
| 2024-03-07 | 610 | 630 | 601 | 630 | 86,300 | 630 |
| 2024-03-06 | 502 | 530 | 473 | 530 | 200,800 | 530 |
| 2024-03-05 | 405 | 490 | 405 | 450 | 459,000 | 450 |
| 2024-03-04 | 397 | 410 | 391 | 410 | 21,700 | 410 |
| 2024-03-01 | 382 | 390 | 381 | 390 | 5,100 | 390 |
| 2024-02-29 | 390 | 391 | 380 | 381 | 20,100 | 381 |
| 2024-02-28 | 388 | 393 | 387 | 390 | 9,400 | 390 |
| 2024-02-27 | 415 | 415 | 387 | 390 | 40,000 | 390 |
| 2024-02-26 | 380 | 454 | 379 | 410 | 190,800 | 410 |
| 2024-02-22 | 382 | 385 | 380 | 382 | 4,000 | 382 |
| 2024-02-21 | 376 | 381 | 376 | 381 | 300 | 381 |
| 2024-02-20 | 380 | 381 | 376 | 381 | 2,600 | 381 |
| 2024-02-19 | 370 | 382 | 368 | 380 | 34,800 | 380 |
| 2024-02-16 | 376 | 376 | 366 | 370 | 23,000 | 370 |
| 2024-02-15 | 378 | 386 | 378 | 384 | 13,000 | 384 |
| 2024-02-14 | 374 | 384 | 374 | 378 | 8,400 | 378 |
| 2024-02-13 | 378 | 378 | 373 | 373 | 6,300 | 373 |
| 2024-02-09 | 375 | 379 | 374 | 378 | 4,100 | 378 |
| 2024-02-08 | 375 | 378 | 374 | 378 | 2,500 | 378 |
| 2024-02-07 | 376 | 377 | 371 | 374 | 4,000 | 374 |
| 2024-02-06 | 379 | 379 | 375 | 378 | 4,700 | 378 |
| 2024-02-05 | 373 | 376 | 373 | 375 | 1,400 | 375 |
| 2024-02-02 | 375 | 375 | 372 | 372 | 1,000 | 372 |
| 2024-02-01 | 376 | 376 | 372 | 375 | 2,500 | 375 |
| 2024-01-31 | 377 | 377 | 373 | 376 | 2,800 | 376 |
| 2024-01-30 | 375 | 376 | 372 | 375 | 1,100 | 375 |
| 2024-01-29 | 374 | 374 | 372 | 373 | 2,000 | 373 |
| 2024-01-26 | 373 | 375 | 371 | 374 | 6,000 | 374 |
| 2024-01-25 | 376 | 378 | 372 | 372 | 9,500 | 372 |
| 2024-01-24 | 372 | 379 | 372 | 376 | 6,300 | 376 |
| 2024-01-23 | 370 | 389 | 370 | 370 | 33,300 | 370 |
| 2024-01-22 | 373 | 373 | 366 | 368 | 4,100 | 368 |
| 2024-01-19 | 371 | 371 | 369 | 371 | 3,000 | 371 |
| 2024-01-18 | 366 | 370 | 366 | 369 | 7,100 | 369 |
| 2024-01-17 | 367 | 367 | 364 | 365 | 3,800 | 365 |
| 2024-01-16 | 365 | 367 | 365 | 367 | 2,100 | 367 |
| 2024-01-15 | 365 | 365 | 365 | 365 | 3,200 | 365 |
| 2024-01-12 | 368 | 369 | 365 | 365 | 5,600 | 365 |
| 2024-01-11 | 366 | 369 | 364 | 369 | 10,300 | 369 |
| 2024-01-10 | 367 | 367 | 364 | 364 | 3,200 | 364 |
| 2024-01-09 | 365 | 368 | 364 | 365 | 6,800 | 365 |
| 2024-01-05 | 362 | 365 | 362 | 363 | 11,100 | 363 |
| 2024-01-04 | 366 | 367 | 363 | 364 | 16,200 | 364 |
分割・併合履歴 ： [2011-02-24]1株→200株
