2481 (株)タウンニュース社 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 701 | 715 | 695 | 705 | 2,800 | 705 |
| 2025-04-03 | 701 | 711 | 701 | 711 | 2,100 | 711 |
| 2025-04-02 | 704 | 704 | 704 | 704 | 100 | 704 |
| 2025-04-01 | 710 | 711 | 705 | 711 | 700 | 711 |
| 2025-03-31 | 708 | 710 | 701 | 710 | 1,000 | 710 |
| 2025-03-28 | 702 | 709 | 702 | 709 | 1,800 | 709 |
| 2025-03-27 | 707 | 713 | 707 | 713 | 700 | 713 |
| 2025-03-26 | 716 | 716 | 700 | 705 | 5,100 | 705 |
| 2025-03-25 | 711 | 711 | 705 | 705 | 200 | 705 |
| 2025-03-24 | 704 | 718 | 704 | 712 | 500 | 712 |
| 2025-03-21 | 710 | 710 | 702 | 704 | 3,300 | 704 |
| 2025-03-19 | 720 | 720 | 718 | 718 | 1,000 | 718 |
| 2025-03-18 | 721 | 721 | 720 | 720 | 200 | 720 |
| 2025-03-17 | 723 | 724 | 723 | 723 | 700 | 723 |
| 2025-03-14 | - | - | - | 724 | - | 724 |
| 2025-03-13 | 724 | 724 | 724 | 724 | 100 | 724 |
| 2025-03-12 | 724 | 724 | 724 | 724 | 100 | 724 |
| 2025-03-11 | - | - | - | 719 | - | 719 |
| 2025-03-10 | 706 | 719 | 700 | 719 | 1,500 | 719 |
| 2025-03-07 | 701 | 710 | 700 | 708 | 2,000 | 708 |
| 2025-03-06 | 704 | 712 | 704 | 712 | 800 | 712 |
| 2025-03-05 | 723 | 723 | 719 | 719 | 200 | 719 |
| 2025-03-04 | 710 | 713 | 710 | 713 | 200 | 713 |
| 2025-03-03 | 725 | 725 | 725 | 725 | 100 | 725 |
| 2025-02-28 | 721 | 735 | 706 | 710 | 3,000 | 710 |
| 2025-02-27 | 721 | 721 | 721 | 721 | 200 | 721 |
| 2025-02-26 | 721 | 735 | 721 | 721 | 1,100 | 721 |
| 2025-02-25 | 692 | 744 | 692 | 721 | 2,500 | 721 |
| 2025-02-21 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2025-02-20 | 698 | 721 | 698 | 715 | 1,000 | 715 |
| 2025-02-19 | 702 | 708 | 693 | 693 | 1,500 | 693 |
| 2025-02-18 | 709 | 709 | 709 | 709 | 200 | 709 |
| 2025-02-17 | 705 | 709 | 705 | 709 | 200 | 709 |
| 2025-02-14 | 704 | 734 | 704 | 734 | 2,000 | 734 |
| 2025-02-13 | 743 | 743 | 716 | 727 | 3,400 | 727 |
| 2025-02-12 | 744 | 744 | 740 | 740 | 1,200 | 740 |
| 2025-02-10 | 731 | 731 | 731 | 731 | 100 | 731 |
| 2025-02-07 | - | - | - | 740 | - | 740 |
| 2025-02-06 | - | - | - | 740 | - | 740 |
| 2025-02-05 | 713 | 740 | 713 | 740 | 3,200 | 740 |
| 2025-02-04 | 667 | 767 | 667 | 743 | 23,300 | 743 |
| 2025-02-03 | 685 | 685 | 664 | 667 | 9,200 | 667 |
| 2025-01-31 | 690 | 696 | 677 | 685 | 11,100 | 685 |
| 2025-01-30 | 705 | 705 | 681 | 684 | 4,600 | 684 |
| 2025-01-29 | 679 | 712 | 679 | 705 | 1,400 | 705 |
| 2025-01-28 | 687 | 702 | 680 | 683 | 6,000 | 683 |
| 2025-01-27 | 703 | 703 | 685 | 687 | 10,100 | 687 |
| 2025-01-24 | 694 | 705 | 693 | 701 | 2,700 | 701 |
| 2025-01-23 | 710 | 710 | 685 | 685 | 500 | 685 |
| 2025-01-22 | 710 | 710 | 695 | 710 | 1,500 | 710 |
| 2025-01-21 | 707 | 707 | 707 | 707 | 700 | 707 |
| 2025-01-20 | 692 | 718 | 690 | 718 | 700 | 718 |
| 2025-01-17 | 704 | 704 | 704 | 704 | 100 | 704 |
| 2025-01-16 | 699 | 714 | 699 | 714 | 500 | 714 |
| 2025-01-15 | 700 | 715 | 700 | 700 | 5,200 | 700 |
| 2025-01-14 | 738 | 738 | 696 | 698 | 2,800 | 698 |
| 2025-01-10 | 723 | 723 | 723 | 723 | 100 | 723 |
| 2025-01-09 | 715 | 733 | 711 | 711 | 4,200 | 711 |
| 2025-01-08 | 705 | 708 | 700 | 700 | 1,700 | 700 |
| 2025-01-07 | 727 | 727 | 696 | 704 | 4,800 | 704 |
| 2025-01-06 | 728 | 731 | 717 | 730 | 2,800 | 730 |
分割・併合履歴 ： なし