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
2020/08/07 817.0 863.0 814.0 821.0 21,000
2020/08/06 817.0 818.0 802.0 815.0 3,300
2020/08/05 811.0 820.0 796.0 815.0 7,300
2020/08/04 806.0 815.0 784.0 815.0 18,600
2020/08/03 819.0 819.0 791.0 791.0 33,200
2020/07/31 789.0 802.0 777.0 802.0 11,700
2020/07/30 799.0 799.0 778.0 779.0 7,900
2020/07/29 792.0 802.0 792.0 800.0 400
2020/07/28 798.0 811.0 794.0 807.0 3,700
2020/07/27 825.0 825.0 795.0 807.0 1,600
2020/07/22 814.0 818.0 781.0 810.0 8,500
2020/07/21 783.0 812.0 783.0 808.0 5,200
2020/07/20 810.0 815.0 774.0 813.0 8,100
2020/07/17 809.0 819.0 809.0 810.0 32,400
2020/07/16 810.0 813.0 801.0 810.0 3,700
2020/07/15 833.0 838.0 793.0 811.0 9,100
2020/07/14 836.0 836.0 801.0 819.0 11,400
2020/07/13 838.0 838.0 780.0 825.0 17,400
2020/07/10 825.0 834.0 811.0 823.0 5,500
2020/07/09 830.0 868.0 787.0 828.0 16,800
2020/07/08 844.0 883.0 785.0 816.0 49,900
2020/07/07 826.0 843.0 817.0 841.0 28,700
2020/07/06 780.0 825.0 741.0 811.0 33,700
2020/07/03 760.0 780.0 760.0 780.0 24,700
2020/07/02 706.0 763.0 693.0 760.0 74,100
2020/07/01 711.0 758.0 703.0 748.0 55,700
2020/06/30 710.0 712.0 698.0 700.0 4,700
2020/06/29 705.0 707.0 679.0 704.0 7,200
2020/06/26 710.0 727.0 689.0 720.0 18,200
2020/06/25 697.0 705.0 695.0 704.0 3,300
2020/06/24 710.0 713.0 695.0 704.0 3,000
2020/06/23 705.0 709.0 690.0 709.0 6,400
2020/06/22 707.0 712.0 695.0 705.0 5,100
2020/06/19 711.0 712.0 691.0 703.0 4,200
2020/06/18 714.0 714.0 691.0 703.0 3,500
2020/06/17 706.0 725.0 697.0 708.0 15,100
2020/06/16 690.0 715.0 690.0 700.0 9,500
2020/06/15 682.0 688.0 652.0 677.0 4,100
2020/06/12 635.0 676.0 631.0 673.0 12,600
2020/06/11 697.0 698.0 660.0 685.0 7,300
2020/06/10 679.0 697.0 677.0 697.0 4,200
2020/06/09 704.0 705.0 676.0 699.0 5,700
2020/06/08 709.0 709.0 688.0 699.0 5,200
2020/06/05 688.0 700.0 650.0 699.0 22,800
2020/06/04 709.0 710.0 686.0 698.0 8,900
2020/06/03 686.0 717.0 667.0 700.0 19,000
2020/06/02 650.0 700.0 650.0 700.0 21,300
2020/06/01 677.0 677.0 650.0 650.0 5,500
2020/05/29 665.0 665.0 643.0 661.0 7,100
2020/05/28 670.0 678.0 641.0 657.0 14,000