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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 329 | 334 | 322 | 327 | 77,900 | 327 |
| 2024-12-27 | 337 | 356 | 336 | 345 | 58,900 | 345 |
| 2024-12-26 | 340 | 344 | 333 | 339 | 39,600 | 339 |
| 2024-12-25 | 330 | 331 | 324 | 329 | 31,900 | 329 |
| 2024-12-24 | 330 | 331 | 327 | 327 | 34,700 | 327 |
| 2024-12-23 | 334 | 334 | 330 | 331 | 39,200 | 331 |
| 2024-12-20 | 335 | 336 | 332 | 334 | 25,600 | 334 |
| 2024-12-19 | 335 | 339 | 335 | 338 | 37,900 | 338 |
| 2024-12-18 | 341 | 346 | 323 | 340 | 66,000 | 340 |
| 2024-12-17 | 347 | 347 | 342 | 344 | 9,900 | 344 |
| 2024-12-16 | 345 | 348 | 343 | 346 | 11,800 | 346 |
| 2024-12-13 | 343 | 348 | 343 | 343 | 9,300 | 343 |
| 2024-12-12 | 344 | 350 | 340 | 348 | 18,100 | 348 |
| 2024-12-11 | 344 | 345 | 341 | 345 | 9,900 | 345 |
| 2024-12-10 | 343 | 345 | 341 | 344 | 10,400 | 344 |
| 2024-12-09 | 347 | 347 | 342 | 342 | 14,900 | 342 |
| 2024-12-06 | 343 | 346 | 341 | 346 | 21,500 | 346 |
| 2024-12-05 | 344 | 347 | 340 | 344 | 29,800 | 344 |
| 2024-12-04 | 339 | 342 | 338 | 340 | 15,600 | 340 |
| 2024-12-03 | 343 | 348 | 339 | 342 | 19,200 | 342 |
| 2024-12-02 | 349 | 349 | 342 | 343 | 23,500 | 343 |
| 2024-11-29 | 341 | 345 | 338 | 342 | 7,400 | 342 |
| 2024-11-28 | 353 | 354 | 339 | 340 | 17,000 | 340 |
| 2024-11-27 | 353 | 356 | 353 | 353 | 10,500 | 353 |
| 2024-11-26 | 354 | 356 | 352 | 354 | 10,600 | 354 |
| 2024-11-25 | 355 | 357 | 353 | 354 | 15,800 | 354 |
| 2024-11-22 | 347 | 358 | 347 | 353 | 61,000 | 353 |
| 2024-11-21 | 345 | 347 | 343 | 346 | 13,900 | 346 |
| 2024-11-20 | 349 | 349 | 345 | 346 | 12,700 | 346 |
| 2024-11-19 | 346 | 348 | 341 | 346 | 15,800 | 346 |
| 2024-11-18 | 335 | 348 | 335 | 339 | 31,300 | 339 |
| 2024-11-15 | 337 | 339 | 332 | 337 | 17,100 | 337 |
| 2024-11-14 | 334 | 340 | 331 | 335 | 19,200 | 335 |
| 2024-11-13 | 329 | 332 | 328 | 332 | 8,500 | 332 |
| 2024-11-12 | 331 | 331 | 327 | 331 | 12,800 | 331 |
| 2024-11-11 | 327 | 336 | 327 | 333 | 21,800 | 333 |
| 2024-11-08 | 330 | 334 | 326 | 330 | 14,600 | 330 |
| 2024-11-07 | 325 | 331 | 325 | 327 | 18,000 | 327 |
| 2024-11-06 | 321 | 328 | 320 | 325 | 21,000 | 325 |
| 2024-11-05 | 326 | 331 | 322 | 328 | 18,900 | 328 |
| 2024-11-01 | 333 | 333 | 321 | 327 | 44,100 | 327 |
| 2024-10-31 | 333 | 333 | 327 | 332 | 21,000 | 332 |
| 2024-10-30 | 329 | 335 | 325 | 330 | 31,900 | 330 |
| 2024-10-29 | 337 | 337 | 320 | 330 | 55,100 | 330 |
| 2024-10-28 | 326 | 337 | 325 | 331 | 17,700 | 331 |
| 2024-10-25 | 331 | 336 | 327 | 329 | 25,100 | 329 |
| 2024-10-24 | 333 | 345 | 328 | 334 | 41,900 | 334 |
| 2024-10-23 | 329 | 338 | 324 | 335 | 48,300 | 335 |
| 2024-10-22 | 336 | 337 | 324 | 329 | 53,800 | 329 |
| 2024-10-21 | 332 | 343 | 332 | 338 | 54,700 | 338 |
| 2024-10-18 | 345 | 356 | 333 | 334 | 105,400 | 334 |
| 2024-10-17 | 341 | 356 | 335 | 339 | 126,800 | 339 |
| 2024-10-16 | 332 | 335 | 327 | 333 | 36,700 | 333 |
| 2024-10-15 | 348 | 352 | 338 | 340 | 120,800 | 340 |
| 2024-10-11 | 364 | 379 | 362 | 374 | 116,200 | 374 |
| 2024-10-10 | 368 | 370 | 358 | 364 | 85,100 | 364 |
| 2024-10-09 | 373 | 376 | 361 | 367 | 113,600 | 367 |
| 2024-10-08 | 386 | 386 | 354 | 373 | 236,700 | 373 |
| 2024-10-07 | 384 | 392 | 371 | 387 | 143,200 | 387 |
| 2024-10-04 | 389 | 410 | 378 | 379 | 503,900 | 379 |
| 2024-10-03 | 361 | 424 | 344 | 381 | 831,200 | 381 |
| 2024-10-02 | 335 | 380 | 333 | 355 | 749,700 | 355 |
| 2024-10-01 | 337 | 337 | 324 | 329 | 26,800 | 329 |
| 2024-09-30 | 331 | 356 | 315 | 322 | 236,900 | 322 |
| 2024-09-27 | 335 | 338 | 333 | 338 | 17,000 | 338 |
| 2024-09-26 | 330 | 339 | 325 | 335 | 54,300 | 335 |
| 2024-09-25 | 321 | 327 | 320 | 327 | 28,100 | 327 |
| 2024-09-24 | 324 | 327 | 318 | 320 | 59,300 | 320 |
| 2024-09-20 | 325 | 325 | 317 | 324 | 90,800 | 324 |
| 2024-09-19 | 325 | 325 | 315 | 319 | 63,800 | 319 |
| 2024-09-18 | 326 | 375 | 318 | 320 | 703,400 | 320 |
| 2024-09-17 | 332 | 333 | 315 | 318 | 35,900 | 318 |
| 2024-09-13 | 339 | 340 | 330 | 340 | 20,100 | 340 |
| 2024-09-12 | 340 | 345 | 334 | 338 | 16,600 | 338 |
| 2024-09-11 | 347 | 347 | 332 | 341 | 59,400 | 341 |
| 2024-09-10 | 345 | 358 | 345 | 345 | 21,400 | 345 |
| 2024-09-09 | 346 | 349 | 334 | 345 | 38,500 | 345 |
| 2024-09-06 | 368 | 369 | 351 | 351 | 23,800 | 351 |
| 2024-09-05 | 353 | 378 | 350 | 368 | 28,000 | 368 |
| 2024-09-04 | 363 | 377 | 353 | 353 | 29,300 | 353 |
| 2024-09-03 | 366 | 377 | 366 | 370 | 21,800 | 370 |
| 2024-09-02 | 369 | 374 | 366 | 370 | 20,000 | 370 |
| 2024-08-30 | 382 | 382 | 365 | 373 | 22,500 | 373 |
| 2024-08-29 | 389 | 390 | 377 | 377 | 17,600 | 377 |
| 2024-08-28 | 396 | 396 | 387 | 393 | 19,900 | 393 |
| 2024-08-27 | 412 | 412 | 389 | 395 | 27,100 | 395 |
| 2024-08-26 | 391 | 408 | 389 | 404 | 49,700 | 404 |
| 2024-08-23 | 366 | 385 | 363 | 384 | 49,800 | 384 |
| 2024-08-22 | 361 | 368 | 361 | 365 | 16,400 | 365 |
| 2024-08-21 | 360 | 364 | 357 | 363 | 13,100 | 363 |
| 2024-08-20 | 358 | 366 | 354 | 361 | 22,500 | 361 |
| 2024-08-19 | 360 | 362 | 355 | 355 | 8,400 | 355 |
| 2024-08-16 | 364 | 365 | 357 | 361 | 8,600 | 361 |
| 2024-08-15 | 363 | 370 | 357 | 364 | 21,800 | 364 |
| 2024-08-14 | 356 | 370 | 356 | 362 | 20,000 | 362 |
| 2024-08-13 | 352 | 358 | 335 | 356 | 13,700 | 356 |
| 2024-08-09 | 367 | 381 | 352 | 353 | 34,400 | 353 |
| 2024-08-08 | 363 | 373 | 358 | 364 | 15,000 | 364 |
| 2024-08-07 | 335 | 361 | 335 | 360 | 33,700 | 360 |
| 2024-08-06 | 344 | 348 | 332 | 334 | 22,500 | 334 |
| 2024-08-05 | 339 | 347 | 292 | 314 | 47,300 | 314 |
| 2024-08-02 | 376 | 376 | 358 | 358 | 33,700 | 358 |
| 2024-08-01 | 405 | 405 | 384 | 385 | 25,000 | 385 |
| 2024-07-31 | 404 | 407 | 401 | 403 | 12,700 | 403 |
| 2024-07-30 | 405 | 430 | 399 | 403 | 67,300 | 403 |
| 2024-07-29 | 387 | 408 | 387 | 405 | 26,600 | 405 |
| 2024-07-26 | 385 | 391 | 383 | 386 | 10,800 | 386 |
| 2024-07-25 | 391 | 392 | 381 | 384 | 36,200 | 384 |
| 2024-07-24 | 395 | 402 | 395 | 395 | 16,200 | 395 |
| 2024-07-23 | 395 | 402 | 393 | 399 | 15,400 | 399 |
| 2024-07-22 | 407 | 407 | 389 | 395 | 24,500 | 395 |
| 2024-07-19 | 406 | 408 | 401 | 405 | 35,100 | 405 |
| 2024-07-18 | 420 | 420 | 406 | 406 | 48,400 | 406 |
| 2024-07-17 | 421 | 424 | 414 | 416 | 46,100 | 416 |
| 2024-07-16 | 428 | 436 | 414 | 423 | 59,600 | 423 |
| 2024-07-12 | 440 | 451 | 425 | 427 | 129,100 | 427 |
| 2024-07-11 | 464 | 470 | 445 | 455 | 91,100 | 455 |
| 2024-07-10 | 520 | 523 | 466 | 486 | 223,200 | 486 |
| 2024-07-09 | 562 | 605 | 562 | 602 | 103,400 | 602 |
| 2024-07-08 | 569 | 569 | 555 | 560 | 36,900 | 560 |
| 2024-07-05 | 531 | 598 | 531 | 552 | 133,400 | 552 |
| 2024-07-04 | 526 | 533 | 526 | 528 | 31,400 | 528 |
| 2024-07-03 | 520 | 539 | 514 | 528 | 69,200 | 528 |
| 2024-07-02 | 530 | 530 | 509 | 510 | 64,000 | 510 |
| 2024-07-01 | 550 | 555 | 540 | 540 | 220,700 | 540 |
| 2024-06-28 | 574 | 665 | 567 | 640 | 256,600 | 640 |
| 2024-06-27 | 565 | 575 | 563 | 565 | 27,800 | 565 |
| 2024-06-26 | 577 | 578 | 564 | 565 | 23,500 | 565 |
| 2024-06-25 | 544 | 590 | 544 | 569 | 65,000 | 569 |
| 2024-06-24 | 534 | 544 | 532 | 539 | 16,900 | 539 |
| 2024-06-21 | 532 | 539 | 530 | 534 | 22,000 | 534 |
| 2024-06-20 | 538 | 542 | 531 | 531 | 13,900 | 531 |
| 2024-06-19 | 550 | 560 | 531 | 531 | 28,600 | 531 |
| 2024-06-18 | 529 | 566 | 529 | 540 | 55,200 | 540 |
| 2024-06-17 | 525 | 533 | 517 | 523 | 28,600 | 523 |
| 2024-06-14 | 498 | 519 | 498 | 515 | 23,200 | 515 |
| 2024-06-13 | 499 | 509 | 497 | 498 | 22,200 | 498 |
| 2024-06-12 | 501 | 501 | 488 | 497 | 15,100 | 497 |
| 2024-06-11 | 506 | 506 | 494 | 494 | 15,300 | 494 |
| 2024-06-10 | 502 | 509 | 496 | 500 | 26,500 | 500 |
| 2024-06-07 | 498 | 504 | 495 | 501 | 15,500 | 501 |
| 2024-06-06 | 483 | 510 | 483 | 493 | 61,100 | 493 |
| 2024-06-05 | 528 | 530 | 489 | 499 | 193,900 | 499 |
| 2024-06-04 | 629 | 630 | 556 | 556 | 317,700 | 556 |
| 2024-06-03 | 676 | 676 | 650 | 656 | 22,400 | 656 |
| 2024-05-31 | 642 | 678 | 631 | 677 | 43,300 | 677 |
| 2024-05-30 | 621 | 651 | 610 | 650 | 38,600 | 650 |
| 2024-05-29 | 670 | 681 | 614 | 634 | 80,800 | 634 |
| 2024-05-28 | 725 | 766 | 646 | 661 | 245,900 | 661 |
| 2024-05-27 | 659 | 715 | 645 | 707 | 75,400 | 707 |
| 2024-05-24 | 610 | 667 | 605 | 657 | 60,100 | 657 |
| 2024-05-23 | 636 | 655 | 618 | 626 | 77,400 | 626 |
| 2024-05-22 | 647 | 716 | 631 | 645 | 268,700 | 645 |
| 2024-05-21 | 582 | 696 | 570 | 637 | 245,600 | 637 |
| 2024-05-20 | 602 | 606 | 582 | 600 | 44,700 | 600 |
| 2024-05-17 | 574 | 614 | 570 | 609 | 77,200 | 609 |
| 2024-05-16 | 543 | 591 | 537 | 574 | 71,300 | 574 |
| 2024-05-15 | 577 | 577 | 549 | 553 | 23,100 | 553 |
| 2024-05-14 | 560 | 588 | 545 | 579 | 50,900 | 579 |
| 2024-05-13 | 557 | 570 | 550 | 560 | 41,700 | 560 |
| 2024-05-10 | 513 | 580 | 505 | 546 | 88,100 | 546 |
| 2024-05-09 | 527 | 527 | 510 | 513 | 15,300 | 513 |
| 2024-05-08 | 520 | 537 | 517 | 527 | 15,400 | 527 |
| 2024-05-07 | 520 | 545 | 516 | 526 | 25,600 | 526 |
| 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