地域新聞社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 537 | 541 | 515 | 521 | -12 | -2.3% | 25,200 |
| 2024/04/25 | 501 | 577 | 501 | 533 | +22 | +4.3% | 180,100 |
| 2024/04/24 | 495 | 535 | 485 | 511 | +16 | +3.2% | 78,600 |
| 2024/04/23 | 501 | 513 | 477 | 495 | -6 | -1.2% | 41,500 |
| 2024/04/22 | 468 | 515 | 461 | 501 | +34 | +7.3% | 147,300 |
| 2024/04/19 | 482 | 483 | 456 | 467 | -20 | -4.1% | 49,200 |
| 2024/04/18 | 485 | 496 | 485 | 487 | -1 | -0.2% | 6,900 |
| 2024/04/17 | 491 | 513 | 475 | 488 | +5 | +1% | 26,500 |
| 2024/04/16 | 508 | 508 | 474 | 483 | -25 | -4.9% | 33,000 |
| 2024/04/15 | 541 | 541 | 495 | 508 | -15 | -2.9% | 40,600 |
| 2024/04/12 | 473 | 551 | 473 | 523 | +52 | +11% | 240,600 |
| 2024/04/11 | 480 | 480 | 471 | 471 | -13 | -2.7% | 20,000 |
| 2024/04/10 | 488 | 490 | 481 | 484 | -4 | -0.8% | 23,200 |
| 2024/04/09 | 486 | 497 | 483 | 488 | +5 | +1% | 25,000 |
| 2024/04/08 | 492 | 501 | 482 | 483 | -19 | -3.8% | 33,500 |
| 2024/04/05 | 510 | 515 | 490 | 502 | -12 | -2.3% | 47,400 |
| 2024/04/04 | 511 | 578 | 511 | 514 | +7 | +1.4% | 133,200 |
| 2024/04/03 | 565 | 597 | 505 | 507 | -78 | -13.3% | 133,100 |
| 2024/04/02 | 588 | 639 | 562 | 585 | -46 | -7.3% | 258,100 |
| 2024/04/01 | 631 | 631 | 631 | 631 | +100 | +18.8% | 44,400 |
| 2024/03/29 | 547 | 587 | 503 | 531 | -16 | -2.9% | 239,200 |
| 2024/03/28 | 464 | 547 | 464 | 547 | +80 | +17.1% | 445,900 |
| 2024/03/27 | 480 | 480 | 462 | 467 | -13 | -2.7% | 52,100 |
| 2024/03/26 | 503 | 503 | 472 | 480 | -29 | -5.7% | 78,200 |
| 2024/03/25 | 514 | 516 | 500 | 509 | -11 | -2.1% | 44,600 |
| 2024/03/22 | 549 | 549 | 517 | 520 | -24 | -4.4% | 79,400 |
| 2024/03/21 | 552 | 560 | 531 | 544 | -18 | -3.2% | 75,000 |
| 2024/03/19 | 558 | 590 | 535 | 562 | +22 | +4.1% | 194,700 |
| 2024/03/18 | 580 | 595 | 535 | 540 | -41 | -7.1% | 205,900 |
| 2024/03/15 | 626 | 642 | 581 | 581 | -150 | -20.5% | 195,200 |
| 2024/03/14 | 731 | 793 | 731 | 731 | -150 | -17% | 348,000 |
| 2024/03/13 | 760 | 881 | 751 | 881 | +150 | +20.5% | 886,100 |
| 2024/03/12 | 820 | 1,030 | 730 | 731 | -149 | -16.9% | 1,812,900 |
| 2024/03/11 | 880 | 880 | 680 | 880 | +150 | +20.5% | 250,900 |
| 2024/03/08 | 730 | 730 | 651 | 730 | +100 | +15.9% | 323,200 |
| 2024/03/07 | 610 | 630 | 601 | 630 | +100 | +18.9% | 86,300 |
| 2024/03/06 | 502 | 530 | 473 | 530 | +80 | +17.8% | 200,800 |
| 2024/03/05 | 405 | 490 | 405 | 450 | +40 | +9.8% | 459,000 |
| 2024/03/04 | 397 | 410 | 391 | 410 | +20 | +5.1% | 21,700 |
| 2024/03/01 | 382 | 390 | 381 | 390 | +9 | +2.4% | 5,100 |
| 2024/02/29 | 390 | 391 | 380 | 381 | -9 | -2.3% | 20,100 |
| 2024/02/28 | 388 | 393 | 387 | 390 | ±0 | ±0% | 9,400 |
| 2024/02/27 | 415 | 415 | 387 | 390 | -20 | -4.9% | 40,000 |
| 2024/02/26 | 380 | 454 | 379 | 410 | +28 | +7.3% | 190,800 |
| 2024/02/22 | 382 | 385 | 380 | 382 | +1 | +0.3% | 4,000 |
| 2024/02/21 | 376 | 381 | 376 | 381 | ±0 | ±0% | 300 |
| 2024/02/20 | 380 | 381 | 376 | 381 | +1 | +0.3% | 2,600 |
| 2024/02/19 | 370 | 382 | 368 | 380 | +10 | +2.7% | 34,800 |
| 2024/02/16 | 376 | 376 | 366 | 370 | -14 | -3.6% | 23,000 |
| 2024/02/15 | 378 | 386 | 378 | 384 | +6 | +1.6% | 13,000 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「地域新聞」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
