地域新聞社(2164) 東証JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/05/11 762.0 764.0 760.0 762.0 3,200
2021/05/10 766.0 771.0 766.0 771.0 1,000
2021/05/07 769.0 772.0 766.0 772.0 2,500
2021/05/06 761.0 769.0 731.0 767.0 27,600
2021/04/30 702.0 773.0 695.0 763.0 22,800
2021/04/28 709.0 709.0 702.0 702.0 1,000
2021/04/27 723.0 723.0 700.0 709.0 5,200
2021/04/26 747.0 747.0 693.0 708.0 32,700
2021/04/23 748.0 765.0 747.0 750.0 8,000
2021/04/22 758.0 896.0 738.0 774.0 114,000
2021/04/21 788.0 788.0 758.0 758.0 11,000
2021/04/20 855.0 855.0 786.0 794.0 38,800
2021/04/19 871.0 871.0 853.0 870.0 1,800
2021/04/16 878.0 878.0 862.0 872.0 2,400
2021/04/15 877.0 883.0 859.0 871.0 1,300
2021/04/14 882.0 882.0 882.0 882.0 100
2021/04/13 882.0 882.0 860.0 860.0 1,300
2021/04/12 876.0 891.0 876.0 891.0 200
2021/04/09 881.0 881.0 856.0 876.0 8,700
2021/04/08 888.0 888.0 866.0 873.0 2,200
2021/04/07 897.0 897.0 877.0 879.0 1,500
2021/04/06 901.0 901.0 877.0 888.0 3,100
2021/04/05 900.0 900.0 870.0 871.0 7,500
2021/04/02 876.0 885.0 873.0 879.0 4,200
2021/04/01 900.0 910.0 870.0 873.0 9,200
2021/03/31 889.0 895.0 880.0 887.0 4,700
2021/03/30 897.0 897.0 880.0 880.0 6,800
2021/03/29 924.0 924.0 864.0 890.0 14,800
2021/03/26 906.0 906.0 876.0 881.0 9,700
2021/03/25 924.0 924.0 886.0 896.0 8,700
2021/03/24 949.0 949.0 900.0 926.0 18,300
2021/03/23 943.0 955.0 908.0 954.0 33,400
2021/03/22 905.0 959.0 905.0 943.0 10,000
2021/03/19 900.0 944.0 887.0 920.0 23,400
2021/03/18 900.0 900.0 874.0 885.0 9,100
2021/03/17 861.0 879.0 854.0 873.0 9,000
2021/03/16 800.0 862.0 773.0 846.0 36,300
2021/03/15 836.0 859.0 830.0 830.0 5,100
2021/03/12 830.0 852.0 817.0 847.0 16,600
2021/03/11 864.0 864.0 817.0 833.0 9,600
2021/03/10 895.0 895.0 847.0 864.0 8,600
2021/03/09 896.0 896.0 871.0 881.0 2,000
2021/03/08 910.0 910.0 889.0 896.0 5,200
2021/03/05 920.0 920.0 920.0 920.0 700
2021/03/04 960.0 971.0 909.0 935.0 8,900
2021/03/03 950.0 964.0 896.0 958.0 19,500
2021/03/02 1,017.0 1,041.0 945.0 966.0 37,500
2021/03/01 1,030.0 1,030.0 972.0 1,015.0 10,300
2021/02/26 1,047.0 1,056.0 1,008.0 1,029.0 11,500
2021/02/25 1,033.0 1,062.0 1,025.0 1,038.0 7,200