2481 (株)タウンニュース社 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | - | - | - | 760 | - | 760 |
| 2024-11-20 | 764 | 764 | 760 | 760 | 200 | 760 |
| 2024-11-19 | 769 | 769 | 769 | 769 | 100 | 769 |
| 2024-11-18 | 770 | 771 | 770 | 771 | 400 | 771 |
| 2024-11-15 | 750 | 771 | 749 | 771 | 2,700 | 771 |
| 2024-11-14 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2024-11-13 | 765 | 765 | 753 | 765 | 400 | 765 |
| 2024-11-12 | 753 | 754 | 753 | 754 | 200 | 754 |
| 2024-11-11 | - | - | - | 770 | - | 770 |
| 2024-11-08 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2024-11-07 | 750 | 774 | 745 | 771 | 1,100 | 771 |
| 2024-11-06 | 753 | 753 | 753 | 753 | 200 | 753 |
| 2024-11-05 | 770 | 771 | 759 | 759 | 700 | 759 |
| 2024-11-01 | 770 | 771 | 761 | 771 | 1,400 | 771 |
| 2024-10-31 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2024-10-30 | 770 | 778 | 769 | 778 | 300 | 778 |
| 2024-10-29 | 769 | 770 | 769 | 770 | 200 | 770 |
| 2024-10-28 | 774 | 782 | 764 | 764 | 8,900 | 764 |
| 2024-10-25 | 780 | 797 | 770 | 774 | 10,600 | 774 |
| 2024-10-24 | 783 | 783 | 780 | 780 | 200 | 780 |
| 2024-10-23 | 780 | 783 | 780 | 783 | 700 | 783 |
| 2024-10-22 | 786 | 790 | 775 | 782 | 1,200 | 782 |
| 2024-10-21 | 788 | 789 | 785 | 789 | 1,100 | 789 |
| 2024-10-18 | 774 | 800 | 774 | 800 | 5,200 | 800 |
| 2024-10-17 | 768 | 790 | 768 | 789 | 800 | 789 |
| 2024-10-16 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2024-10-15 | 789 | 789 | 789 | 789 | 100 | 789 |
| 2024-10-11 | 766 | 789 | 766 | 789 | 400 | 789 |
| 2024-10-10 | - | - | - | 790 | - | 790 |
| 2024-10-09 | 787 | 790 | 786 | 790 | 1,300 | 790 |
| 2024-10-08 | 788 | 790 | 788 | 790 | 1,900 | 790 |
| 2024-10-07 | 785 | 789 | 775 | 788 | 10,000 | 788 |
| 2024-10-04 | 786 | 786 | 785 | 785 | 200 | 785 |
| 2024-10-03 | 766 | 786 | 766 | 786 | 700 | 786 |
| 2024-10-02 | 768 | 794 | 766 | 766 | 2,700 | 766 |
| 2024-10-01 | 781 | 797 | 781 | 789 | 6,900 | 789 |
| 2024-09-30 | 772 | 789 | 761 | 781 | 12,500 | 781 |
| 2024-09-27 | 761 | 772 | 760 | 760 | 1,200 | 760 |
| 2024-09-26 | 756 | 760 | 744 | 760 | 2,000 | 760 |
| 2024-09-25 | 770 | 770 | 754 | 758 | 1,000 | 758 |
| 2024-09-24 | 771 | 771 | 770 | 770 | 400 | 770 |
| 2024-09-20 | - | - | - | 771 | - | 771 |
| 2024-09-19 | 771 | 772 | 759 | 771 | 500 | 771 |
| 2024-09-18 | 772 | 772 | 767 | 772 | 1,700 | 772 |
| 2024-09-17 | 770 | 772 | 770 | 772 | 400 | 772 |
| 2024-09-13 | 772 | 772 | 772 | 772 | 100 | 772 |
| 2024-09-12 | 777 | 777 | 775 | 775 | 200 | 775 |
| 2024-09-11 | 775 | 779 | 767 | 779 | 400 | 779 |
| 2024-09-10 | 779 | 779 | 770 | 778 | 800 | 778 |
| 2024-09-09 | 754 | 779 | 754 | 779 | 2,800 | 779 |
| 2024-09-06 | 755 | 774 | 752 | 769 | 1,700 | 769 |
| 2024-09-05 | 756 | 771 | 756 | 771 | 800 | 771 |
| 2024-09-04 | 765 | 765 | 764 | 764 | 800 | 764 |
| 2024-09-03 | 770 | 780 | 770 | 780 | 1,000 | 780 |
| 2024-09-02 | 777 | 777 | 770 | 775 | 400 | 775 |
| 2024-08-30 | 773 | 777 | 766 | 777 | 700 | 777 |
| 2024-08-29 | 778 | 778 | 773 | 773 | 200 | 773 |
| 2024-08-28 | 769 | 778 | 769 | 778 | 1,400 | 778 |
| 2024-08-27 | 784 | 784 | 770 | 770 | 2,900 | 770 |
| 2024-08-26 | 785 | 785 | 752 | 781 | 14,000 | 781 |
| 2024-08-23 | 714 | 780 | 714 | 774 | 26,300 | 774 |
| 2024-08-22 | 700 | 715 | 700 | 710 | 4,500 | 710 |
| 2024-08-21 | 701 | 705 | 700 | 700 | 3,100 | 700 |
| 2024-08-20 | 710 | 710 | 694 | 704 | 3,800 | 704 |
| 2024-08-19 | 704 | 709 | 700 | 701 | 3,500 | 701 |
| 2024-08-16 | 704 | 720 | 700 | 710 | 2,800 | 710 |
| 2024-08-15 | 713 | 722 | 713 | 719 | 2,700 | 719 |
| 2024-08-14 | 718 | 718 | 710 | 713 | 400 | 713 |
| 2024-08-13 | 695 | 719 | 695 | 710 | 5,200 | 710 |
| 2024-08-09 | 725 | 740 | 724 | 740 | 1,000 | 740 |
| 2024-08-08 | 745 | 747 | 724 | 724 | 1,300 | 724 |
| 2024-08-07 | 748 | 749 | 688 | 730 | 6,500 | 730 |
| 2024-08-06 | 728 | 772 | 723 | 748 | 3,200 | 748 |
| 2024-08-05 | 753 | 761 | 731 | 731 | 4,200 | 731 |
| 2024-08-02 | 756 | 775 | 750 | 768 | 4,500 | 768 |
| 2024-08-01 | 782 | 783 | 769 | 769 | 800 | 769 |
| 2024-07-31 | 783 | 783 | 783 | 783 | 100 | 783 |
| 2024-07-30 | 783 | 783 | 783 | 783 | 500 | 783 |
| 2024-07-29 | 783 | 783 | 772 | 772 | 400 | 772 |
| 2024-07-26 | 781 | 783 | 781 | 783 | 500 | 783 |
| 2024-07-25 | 782 | 783 | 772 | 781 | 800 | 781 |
| 2024-07-24 | 773 | 783 | 773 | 782 | 1,100 | 782 |
| 2024-07-23 | 776 | 783 | 776 | 783 | 200 | 783 |
| 2024-07-22 | 783 | 783 | 775 | 775 | 200 | 775 |
| 2024-07-19 | 785 | 785 | 785 | 785 | 600 | 785 |
| 2024-07-18 | 779 | 785 | 779 | 785 | 4,100 | 785 |
| 2024-07-17 | 775 | 779 | 775 | 779 | 1,400 | 779 |
| 2024-07-16 | 785 | 785 | 765 | 765 | 2,700 | 765 |
| 2024-07-12 | 760 | 771 | 749 | 771 | 1,200 | 771 |
| 2024-07-11 | 759 | 761 | 759 | 761 | 200 | 761 |
| 2024-07-10 | 767 | 769 | 765 | 767 | 1,000 | 767 |
| 2024-07-09 | 756 | 769 | 756 | 765 | 800 | 765 |
| 2024-07-08 | 770 | 771 | 767 | 767 | 1,300 | 767 |
| 2024-07-05 | 757 | 760 | 756 | 760 | 500 | 760 |
| 2024-07-04 | 758 | 761 | 758 | 760 | 300 | 760 |
| 2024-07-03 | 769 | 773 | 769 | 773 | 500 | 773 |
| 2024-07-02 | 773 | 774 | 767 | 769 | 1,100 | 769 |
| 2024-07-01 | 766 | 768 | 754 | 767 | 2,000 | 767 |
| 2024-06-28 | 760 | 766 | 746 | 766 | 800 | 766 |
| 2024-06-27 | 754 | 760 | 742 | 760 | 5,300 | 760 |
| 2024-06-26 | 756 | 764 | 747 | 747 | 11,700 | 747 |
| 2024-06-25 | 755 | 767 | 751 | 752 | 2,800 | 752 |
| 2024-06-24 | 739 | 769 | 739 | 749 | 3,700 | 749 |
| 2024-06-21 | 729 | 738 | 727 | 737 | 2,200 | 737 |
| 2024-06-20 | 724 | 735 | 724 | 724 | 1,000 | 724 |
| 2024-06-19 | 720 | 724 | 720 | 722 | 1,100 | 722 |
| 2024-06-18 | 717 | 720 | 712 | 714 | 3,300 | 714 |
| 2024-06-17 | 716 | 724 | 706 | 716 | 9,900 | 716 |
| 2024-06-14 | 748 | 748 | 730 | 730 | 5,200 | 730 |
| 2024-06-13 | 759 | 759 | 748 | 748 | 3,200 | 748 |
| 2024-06-12 | 750 | 756 | 750 | 753 | 1,000 | 753 |
| 2024-06-11 | 750 | 753 | 747 | 747 | 2,300 | 747 |
| 2024-06-10 | 772 | 780 | 751 | 751 | 5,900 | 751 |
| 2024-06-07 | 788 | 788 | 772 | 772 | 1,800 | 772 |
| 2024-06-06 | 790 | 790 | 782 | 788 | 1,000 | 788 |
| 2024-06-05 | 806 | 820 | 784 | 792 | 3,700 | 792 |
| 2024-06-04 | 791 | 791 | 791 | 791 | 200 | 791 |
| 2024-06-03 | 771 | 778 | 771 | 776 | 700 | 776 |
| 2024-05-31 | 779 | 779 | 770 | 770 | 400 | 770 |
| 2024-05-30 | - | - | - | 777 | - | 777 |
| 2024-05-29 | 780 | 799 | 770 | 777 | 1,100 | 777 |
| 2024-05-28 | 779 | 780 | 779 | 780 | 200 | 780 |
| 2024-05-27 | 779 | 779 | 776 | 776 | 700 | 776 |
| 2024-05-24 | 770 | 775 | 762 | 775 | 2,400 | 775 |
| 2024-05-23 | 802 | 820 | 767 | 771 | 9,000 | 771 |
| 2024-05-22 | 783 | 802 | 773 | 802 | 2,400 | 802 |
| 2024-05-21 | 774 | 775 | 769 | 769 | 700 | 769 |
| 2024-05-20 | 763 | 778 | 763 | 778 | 1,100 | 778 |
| 2024-05-17 | 761 | 764 | 761 | 762 | 800 | 762 |
| 2024-05-16 | 771 | 771 | 760 | 760 | 5,100 | 760 |
| 2024-05-15 | 757 | 757 | 752 | 756 | 2,600 | 756 |
| 2024-05-14 | 760 | 766 | 756 | 758 | 800 | 758 |
| 2024-05-13 | 756 | 760 | 756 | 760 | 1,700 | 760 |
| 2024-05-10 | 760 | 760 | 756 | 756 | 600 | 756 |
| 2024-05-09 | 755 | 759 | 755 | 759 | 300 | 759 |
| 2024-05-08 | 759 | 759 | 756 | 758 | 1,600 | 758 |
| 2024-05-07 | 760 | 770 | 757 | 760 | 1,500 | 760 |
| 2024-05-02 | 762 | 762 | 753 | 761 | 2,200 | 761 |
| 2024-05-01 | 760 | 770 | 755 | 761 | 1,300 | 761 |
| 2024-04-30 | 760 | 762 | 755 | 760 | 5,200 | 760 |
| 2024-04-26 | 792 | 792 | 773 | 773 | 1,300 | 773 |
| 2024-04-25 | 785 | 797 | 783 | 792 | 1,300 | 792 |
| 2024-04-24 | 798 | 804 | 783 | 796 | 3,200 | 796 |
| 2024-04-23 | 772 | 809 | 772 | 789 | 5,600 | 789 |
| 2024-04-22 | 775 | 776 | 751 | 759 | 5,600 | 759 |
| 2024-04-19 | 785 | 788 | 768 | 772 | 3,200 | 772 |
| 2024-04-18 | 781 | 793 | 781 | 785 | 1,600 | 785 |
| 2024-04-17 | 802 | 810 | 780 | 781 | 3,500 | 781 |
| 2024-04-16 | 808 | 808 | 801 | 802 | 1,300 | 802 |
| 2024-04-15 | 807 | 809 | 807 | 809 | 900 | 809 |
| 2024-04-12 | 805 | 810 | 804 | 804 | 1,600 | 804 |
| 2024-04-11 | 827 | 827 | 805 | 812 | 6,200 | 812 |
| 2024-04-10 | 821 | 821 | 815 | 815 | 700 | 815 |
| 2024-04-09 | 811 | 827 | 811 | 815 | 2,000 | 815 |
| 2024-04-08 | 812 | 812 | 806 | 812 | 1,700 | 812 |
| 2024-04-05 | 812 | 812 | 801 | 802 | 1,600 | 802 |
| 2024-04-04 | 806 | 820 | 806 | 820 | 1,100 | 820 |
| 2024-04-03 | 808 | 821 | 808 | 821 | 900 | 821 |
| 2024-04-02 | 819 | 820 | 812 | 812 | 800 | 812 |
| 2024-04-01 | 834 | 834 | 817 | 819 | 900 | 819 |
| 2024-03-29 | 820 | 827 | 820 | 827 | 600 | 827 |
| 2024-03-28 | 838 | 838 | 800 | 816 | 6,600 | 816 |
| 2024-03-27 | 825 | 830 | 823 | 823 | 1,000 | 823 |
| 2024-03-26 | 813 | 829 | 813 | 821 | 900 | 821 |
| 2024-03-25 | 800 | 831 | 800 | 812 | 8,500 | 812 |
| 2024-03-22 | 803 | 803 | 797 | 800 | 4,800 | 800 |
| 2024-03-21 | 828 | 828 | 811 | 811 | 2,300 | 811 |
| 2024-03-19 | 798 | 810 | 798 | 800 | 1,300 | 800 |
| 2024-03-18 | 804 | 822 | 804 | 806 | 1,000 | 806 |
| 2024-03-15 | 812 | 812 | 770 | 802 | 2,000 | 802 |
| 2024-03-14 | 820 | 820 | 798 | 810 | 2,000 | 810 |
| 2024-03-13 | 823 | 823 | 800 | 813 | 1,600 | 813 |
| 2024-03-12 | 786 | 850 | 786 | 824 | 13,800 | 824 |
| 2024-03-11 | 774 | 779 | 764 | 779 | 2,600 | 779 |
| 2024-03-08 | 778 | 778 | 745 | 766 | 5,300 | 766 |
| 2024-03-07 | 775 | 781 | 774 | 778 | 1,700 | 778 |
| 2024-03-06 | 760 | 773 | 755 | 773 | 2,000 | 773 |
| 2024-03-05 | 773 | 775 | 760 | 768 | 2,400 | 768 |
| 2024-03-04 | 784 | 784 | 765 | 772 | 4,500 | 772 |
| 2024-03-01 | 790 | 792 | 786 | 788 | 1,400 | 788 |
| 2024-02-29 | 790 | 802 | 788 | 802 | 3,300 | 802 |
| 2024-02-28 | 807 | 807 | 784 | 792 | 2,500 | 792 |
| 2024-02-27 | 815 | 815 | 786 | 805 | 6,000 | 805 |
| 2024-02-26 | 841 | 849 | 816 | 816 | 5,700 | 816 |
| 2024-02-22 | 808 | 874 | 808 | 829 | 16,900 | 829 |
| 2024-02-21 | 774 | 812 | 774 | 807 | 15,200 | 807 |
| 2024-02-20 | 751 | 799 | 749 | 759 | 8,500 | 759 |
| 2024-02-19 | 739 | 755 | 736 | 745 | 2,400 | 745 |
| 2024-02-16 | 738 | 739 | 721 | 739 | 4,600 | 739 |
| 2024-02-15 | 738 | 741 | 738 | 738 | 1,500 | 738 |
| 2024-02-14 | 730 | 736 | 720 | 736 | 1,700 | 736 |
| 2024-02-13 | 770 | 770 | 726 | 730 | 7,100 | 730 |
| 2024-02-09 | 721 | 800 | 721 | 740 | 30,200 | 740 |
| 2024-02-08 | 725 | 728 | 718 | 719 | 3,600 | 719 |
| 2024-02-07 | 717 | 724 | 717 | 720 | 1,900 | 720 |
| 2024-02-06 | 718 | 718 | 709 | 714 | 3,600 | 714 |
| 2024-02-05 | 720 | 731 | 711 | 718 | 9,600 | 718 |
| 2024-02-02 | 720 | 752 | 717 | 720 | 12,300 | 720 |
| 2024-02-01 | 735 | 735 | 720 | 725 | 8,800 | 725 |
| 2024-01-31 | 737 | 744 | 731 | 737 | 6,400 | 737 |
| 2024-01-30 | 754 | 756 | 726 | 730 | 21,800 | 730 |
| 2024-01-29 | 756 | 760 | 731 | 758 | 40,200 | 758 |
| 2024-01-26 | 777 | 800 | 765 | 796 | 34,700 | 796 |
| 2024-01-25 | 727 | 757 | 722 | 757 | 4,800 | 757 |
| 2024-01-24 | 726 | 734 | 718 | 720 | 7,300 | 720 |
| 2024-01-23 | 720 | 725 | 717 | 725 | 6,500 | 725 |
| 2024-01-22 | 705 | 715 | 705 | 711 | 4,200 | 711 |
| 2024-01-19 | 706 | 709 | 702 | 702 | 2,400 | 702 |
| 2024-01-18 | 709 | 709 | 702 | 702 | 1,600 | 702 |
| 2024-01-17 | 710 | 710 | 690 | 699 | 2,900 | 699 |
| 2024-01-16 | 710 | 711 | 707 | 707 | 900 | 707 |
| 2024-01-15 | 713 | 715 | 709 | 709 | 800 | 709 |
| 2024-01-12 | 725 | 725 | 708 | 708 | 1,900 | 708 |
| 2024-01-11 | 703 | 713 | 703 | 710 | 1,800 | 710 |
| 2024-01-10 | 714 | 726 | 696 | 703 | 4,600 | 703 |
| 2024-01-09 | 695 | 709 | 695 | 708 | 4,000 | 708 |
| 2024-01-05 | 689 | 690 | 684 | 690 | 2,800 | 690 |
| 2024-01-04 | 682 | 700 | 672 | 689 | 3,300 | 689 |
分割・併合履歴 ： なし
