2164 (株)地域新聞社 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-25 | 348 | 354 | 348 | 354 | 8,400 | 354 |
| 2025-04-24 | 351 | 353 | 347 | 348 | 13,200 | 348 |
| 2025-04-23 | 349 | 352 | 345 | 346 | 29,500 | 346 |
| 2025-04-22 | 345 | 358 | 345 | 349 | 11,600 | 349 |
| 2025-04-21 | 339 | 373 | 339 | 345 | 142,600 | 345 |
| 2025-04-18 | 345 | 355 | 340 | 340 | 45,800 | 340 |
| 2025-04-17 | 356 | 368 | 341 | 345 | 76,900 | 345 |
| 2025-04-16 | 344 | 408 | 335 | 348 | 586,000 | 348 |
| 2025-04-15 | 326 | 330 | 324 | 328 | 9,100 | 328 |
| 2025-04-14 | 334 | 334 | 325 | 326 | 14,000 | 326 |
| 2025-04-11 | 321 | 335 | 317 | 335 | 68,200 | 335 |
| 2025-04-10 | 336 | 388 | 326 | 353 | 34,300 | 353 |
| 2025-04-09 | 324 | 325 | 318 | 318 | 16,900 | 318 |
| 2025-04-08 | 301 | 325 | 301 | 322 | 13,600 | 322 |
| 2025-04-07 | 288 | 310 | 287 | 287 | 71,900 | 287 |
| 2025-04-04 | 347 | 359 | 344 | 344 | 34,300 | 344 |
| 2025-04-03 | 374 | 376 | 353 | 359 | 20,900 | 359 |
| 2025-04-02 | 380 | 382 | 375 | 376 | 8,400 | 376 |
| 2025-04-01 | 390 | 390 | 380 | 380 | 5,200 | 380 |
| 2025-03-31 | 388 | 393 | 371 | 382 | 20,400 | 382 |
| 2025-03-28 | 388 | 391 | 386 | 388 | 4,500 | 388 |
| 2025-03-27 | 391 | 392 | 388 | 388 | 5,700 | 388 |
| 2025-03-26 | 392 | 395 | 390 | 391 | 9,300 | 391 |
| 2025-03-25 | 396 | 396 | 391 | 392 | 13,900 | 392 |
| 2025-03-24 | 399 | 402 | 393 | 395 | 20,600 | 395 |
| 2025-03-21 | 402 | 403 | 399 | 399 | 10,600 | 399 |
| 2025-03-19 | 402 | 404 | 398 | 398 | 31,100 | 398 |
| 2025-03-18 | 403 | 405 | 401 | 402 | 31,900 | 402 |
| 2025-03-17 | 406 | 407 | 390 | 403 | 106,100 | 403 |
| 2025-03-14 | 367 | 388 | 364 | 388 | 119,100 | 388 |
| 2025-03-13 | 356 | 369 | 356 | 361 | 25,400 | 361 |
| 2025-03-12 | 347 | 357 | 347 | 356 | 3,500 | 356 |
| 2025-03-11 | 348 | 350 | 346 | 349 | 7,000 | 349 |
| 2025-03-10 | 351 | 354 | 350 | 351 | 3,300 | 351 |
| 2025-03-07 | 354 | 368 | 343 | 345 | 60,300 | 345 |
| 2025-03-06 | 360 | 361 | 355 | 357 | 5,800 | 357 |
| 2025-03-05 | 360 | 360 | 351 | 357 | 9,900 | 357 |
| 2025-03-04 | 358 | 361 | 346 | 361 | 16,300 | 361 |
| 2025-03-03 | 368 | 368 | 352 | 361 | 18,700 | 361 |
| 2025-02-28 | 361 | 369 | 351 | 362 | 21,200 | 362 |
| 2025-02-27 | 363 | 372 | 350 | 361 | 39,900 | 361 |
| 2025-02-26 | 385 | 385 | 369 | 371 | 30,200 | 371 |
| 2025-02-25 | 382 | 385 | 379 | 385 | 31,100 | 385 |
| 2025-02-21 | 379 | 379 | 376 | 379 | 14,000 | 379 |
| 2025-02-20 | 375 | 376 | 370 | 376 | 23,400 | 376 |
| 2025-02-19 | 374 | 375 | 370 | 371 | 12,000 | 371 |
| 2025-02-18 | 371 | 378 | 366 | 367 | 27,100 | 367 |
| 2025-02-17 | 376 | 376 | 370 | 370 | 13,900 | 370 |
| 2025-02-14 | 375 | 375 | 370 | 372 | 10,600 | 372 |
| 2025-02-13 | 374 | 376 | 368 | 376 | 36,200 | 376 |
| 2025-02-12 | 367 | 370 | 365 | 366 | 14,600 | 366 |
| 2025-02-10 | 366 | 375 | 365 | 366 | 24,800 | 366 |
| 2025-02-07 | 359 | 367 | 359 | 363 | 16,700 | 363 |
| 2025-02-06 | 352 | 365 | 352 | 359 | 18,600 | 359 |
| 2025-02-05 | 349 | 357 | 343 | 352 | 13,000 | 352 |
| 2025-02-04 | 364 | 364 | 337 | 349 | 24,600 | 349 |
| 2025-02-03 | 368 | 368 | 356 | 356 | 20,500 | 356 |
| 2025-01-31 | 356 | 365 | 353 | 363 | 21,100 | 363 |
| 2025-01-30 | 355 | 360 | 350 | 354 | 22,800 | 354 |
| 2025-01-29 | 345 | 356 | 345 | 354 | 31,500 | 354 |
| 2025-01-28 | 342 | 346 | 341 | 343 | 9,900 | 343 |
| 2025-01-27 | 344 | 344 | 340 | 340 | 15,500 | 340 |
| 2025-01-24 | 343 | 343 | 337 | 340 | 22,000 | 340 |
| 2025-01-23 | 344 | 344 | 338 | 341 | 9,200 | 341 |
| 2025-01-22 | 342 | 344 | 337 | 343 | 29,900 | 343 |
| 2025-01-21 | 328 | 343 | 328 | 340 | 78,100 | 340 |
| 2025-01-20 | 326 | 331 | 326 | 328 | 24,500 | 328 |
| 2025-01-17 | 326 | 328 | 326 | 326 | 18,200 | 326 |
| 2025-01-16 | 327 | 330 | 326 | 327 | 29,500 | 327 |
| 2025-01-15 | 340 | 342 | 326 | 329 | 87,800 | 329 |
| 2025-01-14 | 382 | 382 | 331 | 332 | 485,500 | 332 |
| 2025-01-10 | 324 | 329 | 323 | 326 | 7,700 | 326 |
| 2025-01-09 | 329 | 329 | 321 | 324 | 12,600 | 324 |
| 2025-01-08 | 326 | 330 | 323 | 327 | 11,900 | 327 |
| 2025-01-07 | 326 | 329 | 325 | 325 | 18,600 | 325 |
| 2025-01-06 | 332 | 332 | 324 | 326 | 22,700 | 326 |
分割・併合履歴 ： [2011-02-24]1株→200株