地域新聞社
2164グロース/サービス業/CHIIKISHINBUNSHA CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 306.0 | 314.0 | 305.0 | 309.0 | +3.0 | +0.98% | 7,900 |
| 2026-03-12 | 314.0 | 315.0 | 306.0 | 306.0 | -16.0 | -4.97% | 10,500 |
| 2026-03-11 | 323.0 | 334.0 | 317.0 | 322.0 | -1.0 | -0.31% | 11,200 |
| 2026-03-10 | 320.0 | 324.0 | 313.0 | 323.0 | +4.0 | +1.25% | 7,000 |
| 2026-03-09 | 332.0 | 332.0 | 303.0 | 319.0 | -14.0 | -4.20% | 21,300 |
| 2026-03-06 | 336.0 | 336.0 | 329.0 | 333.0 | -4.0 | -1.19% | 5,000 |
| 2026-03-05 | 320.0 | 337.0 | 320.0 | 337.0 | +17.0 | +5.31% | 23,600 |
| 2026-03-04 | 292.0 | 324.0 | 292.0 | 320.0 | -4.0 | -1.23% | 36,200 |
| 2026-03-03 | 331.0 | 335.0 | 312.0 | 324.0 | -7.0 | -2.11% | 46,800 |
| 2026-03-02 | 350.0 | 350.0 | 331.0 | 331.0 | -7.0 | -2.07% | 14,400 |
| 2026-02-27 | 334.0 | 338.0 | 326.0 | 338.0 | +4.0 | +1.20% | 15,300 |
| 2026-02-26 | 341.0 | 344.0 | 334.0 | 334.0 | -15.0 | -4.30% | 16,900 |
| 2026-02-25 | 348.0 | 353.0 | 346.0 | 349.0 | +1.0 | +0.29% | 19,900 |
| 2026-02-24 | 359.0 | 361.0 | 348.0 | 348.0 | -9.0 | -2.52% | 21,000 |
| 2026-02-20 | 370.0 | 370.0 | 352.0 | 357.0 | -12.0 | -3.25% | 18,900 |
| 2026-02-19 | 370.0 | 372.0 | 366.0 | 369.0 | +3.0 | +0.82% | 15,700 |
| 2026-02-18 | 365.0 | 374.0 | 365.0 | 366.0 | +9.0 | +2.52% | 22,100 |
| 2026-02-17 | 360.0 | 360.0 | 350.0 | 357.0 | -1.0 | -0.28% | 20,500 |
| 2026-02-16 | 363.0 | 368.0 | 358.0 | 358.0 | -11.0 | -2.98% | 19,200 |
| 2026-02-13 | 367.0 | 371.0 | 348.0 | 369.0 | -3.0 | -0.81% | 73,400 |
| 2026-02-12 | 373.0 | 380.0 | 372.0 | 372.0 | -5.0 | -1.33% | 40,500 |
| 2026-02-10 | 373.0 | 385.0 | 372.0 | 377.0 | 0.0 | 0.00% | 74,300 |
| 2026-02-09 | 379.0 | 389.0 | 375.0 | 377.0 | -3.0 | -0.79% | 41,000 |
| 2026-02-06 | 373.0 | 383.0 | 371.0 | 380.0 | -10.0 | -2.56% | 46,700 |
| 2026-02-05 | 377.0 | 392.0 | 377.0 | 390.0 | -9.0 | -2.26% | 48,600 |
| 2026-02-04 | 358.0 | 399.0 | 352.0 | 399.0 | +33.0 | +9.02% | 119,100 |
| 2026-02-03 | 391.0 | 411.0 | 355.0 | 366.0 | -33.0 | -8.27% | 163,500 |
| 2026-02-02 | 361.0 | 411.0 | 348.0 | 399.0 | +35.0 | +9.62% | 403,300 |
| 2026-01-30 | 315.0 | 400.0 | 311.0 | 364.0 | +44.0 | +13.75% | 1,320,600 |
| 2026-01-29 | 320.0 | 327.0 | 314.0 | 320.0 | +1.0 | +0.31% | 72,800 |
| 2026-01-28 | 305.0 | 320.0 | 299.0 | 319.0 | +15.0 | +4.93% | 252,600 |
| 2026-01-27 | 292.0 | 309.0 | 291.0 | 304.0 | +9.0 | +3.05% | 325,100 |
| 2026-01-26 | 276.0 | 307.0 | 274.0 | 295.0 | +3.0 | +1.03% | 184,100 |
| 2026-01-23 | 254.0 | 317.0 | 254.0 | 292.0 | +39.0 | +15.42% | 768,700 |
| 2026-01-22 | 253.0 | 260.0 | 252.0 | 253.0 | 0.0 | 0.00% | 41,800 |
| 2026-01-21 | 252.0 | 261.0 | 251.0 | 253.0 | -4.0 | -1.56% | 40,400 |
| 2026-01-20 | 249.0 | 257.0 | 249.0 | 257.0 | +7.0 | +2.80% | 47,900 |
| 2026-01-19 | 257.0 | 257.0 | 250.0 | 250.0 | 0.0 | 0.00% | 32,600 |
| 2026-01-16 | 252.0 | 284.0 | 245.0 | 250.0 | +2.0 | +0.81% | 327,300 |
| 2026-01-15 | 246.0 | 254.0 | 241.0 | 248.0 | -11.0 | -4.25% | 95,100 |
| 2026-01-14 | 265.0 | 267.0 | 255.0 | 259.0 | -3.0 | -1.15% | 66,200 |
| 2026-01-13 | 260.0 | 273.0 | 257.0 | 262.0 | +6.0 | +2.34% | 76,500 |
| 2026-01-09 | 258.0 | 258.0 | 249.0 | 256.0 | +6.0 | +2.40% | 49,700 |
| 2026-01-08 | 244.0 | 256.0 | 244.0 | 250.0 | +7.0 | +2.88% | 72,000 |
| 2026-01-07 | 243.0 | 245.0 | 242.0 | 243.0 | -2.0 | -0.82% | 27,500 |
| 2026-01-06 | 244.0 | 246.0 | 242.0 | 245.0 | +3.0 | +1.24% | 14,400 |
| 2026-01-05 | 246.0 | 246.0 | 242.0 | 242.0 | +2.0 | +0.83% | 34,800 |
| 2025-12-30 | 241.0 | 244.0 | 238.0 | 240.0 | +1.0 | +0.42% | 45,800 |
| 2025-12-29 | 239.0 | 245.0 | 237.0 | 239.0 | +1.0 | +0.42% | 40,800 |
| 2025-12-26 | 241.0 | 244.0 | 237.0 | 238.0 | -6.0 | -2.46% | 62,800 |
| 2025-12-25 | 236.0 | 245.0 | 236.0 | 244.0 | +7.0 | +2.95% | 52,700 |
| 2025-12-24 | 242.0 | 249.0 | 237.0 | 237.0 | -2.0 | -0.84% | 60,200 |
| 2025-12-23 | 239.0 | 245.0 | 234.0 | 239.0 | -3.0 | -1.24% | 58,400 |
| 2025-12-22 | 242.0 | 246.0 | 238.0 | 242.0 | +1.0 | +0.41% | 49,300 |
| 2025-12-19 | 245.0 | 247.0 | 241.0 | 241.0 | -3.0 | -1.23% | 73,000 |
| 2025-12-18 | 258.0 | 259.0 | 240.0 | 244.0 | -3.0 | -1.21% | 118,400 |
| 2025-12-17 | 262.0 | 262.0 | 239.0 | 247.0 | -23.0 | -8.52% | 402,400 |
| 2025-12-16 | 314.0 | 319.0 | 270.0 | 270.0 | -60.0 | -18.18% | 1,020,600 |
| 2025-12-15 | 256.0 | 330.0 | 256.0 | 330.0 | +80.0 | +32.00% | 716,800 |
| 2025-12-12 | 250.0 | 254.0 | 249.0 | 250.0 | -2.0 | -0.79% | 21,700 |
| 2025-12-11 | 261.0 | 262.0 | 250.0 | 252.0 | -11.0 | -4.18% | 29,600 |
| 2025-12-10 | 263.0 | 266.0 | 261.0 | 263.0 | -4.0 | -1.50% | 20,500 |
| 2025-12-09 | 268.0 | 268.0 | 264.0 | 267.0 | -3.0 | -1.11% | 9,100 |
| 2025-12-08 | 262.0 | 271.0 | 262.0 | 270.0 | 0.0 | 0.00% | 37,000 |
| 2025-12-05 | 271.0 | 271.0 | 265.0 | 270.0 | -1.0 | -0.37% | 8,400 |
| 2025-12-04 | 281.0 | 281.0 | 269.0 | 271.0 | -2.0 | -0.73% | 7,000 |
| 2025-12-03 | 270.0 | 277.0 | 260.0 | 273.0 | +3.0 | +1.11% | 25,000 |
| 2025-12-02 | 275.0 | 277.0 | 269.0 | 270.0 | -4.0 | -1.46% | 21,100 |
| 2025-12-01 | 305.0 | 305.0 | 272.0 | 274.0 | -23.0 | -7.74% | 67,500 |
| 2025-11-28 | 293.0 | 298.0 | 286.0 | 297.0 | 0.0 | 0.00% | 40,700 |
| 2025-11-27 | 274.0 | 301.0 | 269.0 | 297.0 | +29.0 | +10.82% | 92,900 |
| 2025-11-26 | 277.0 | 277.0 | 266.0 | 268.0 | +1.0 | +0.37% | 17,700 |
| 2025-11-25 | 265.0 | 315.0 | 265.0 | 267.0 | +2.0 | +0.75% | 203,600 |
| 2025-11-21 | 267.0 | 270.0 | 264.0 | 265.0 | -3.0 | -1.12% | 12,600 |
| 2025-11-20 | 265.0 | 280.0 | 265.0 | 268.0 | +3.0 | +1.13% | 33,600 |
| 2025-11-19 | 265.0 | 271.0 | 264.0 | 265.0 | +2.0 | +0.76% | 17,300 |
| 2025-11-18 | 271.0 | 273.0 | 263.0 | 263.0 | -16.0 | -5.73% | 41,000 |
| 2025-11-17 | 271.0 | 287.0 | 271.0 | 279.0 | +8.0 | +2.95% | 25,600 |
| 2025-11-14 | 272.0 | 274.0 | 262.0 | 271.0 | -5.0 | -1.81% | 32,100 |
| 2025-11-13 | 280.0 | 284.0 | 271.0 | 276.0 | -7.0 | -2.47% | 39,400 |
| 2025-11-12 | 284.0 | 286.0 | 281.0 | 283.0 | +3.0 | +1.07% | 11,200 |
| 2025-11-11 | 302.0 | 303.0 | 280.0 | 280.0 | -11.0 | -3.78% | 38,200 |
| 2025-11-10 | 283.0 | 295.0 | 283.0 | 291.0 | +4.0 | +1.39% | 17,000 |
| 2025-11-07 | 282.0 | 287.0 | 279.0 | 287.0 | 0.0 | 0.00% | 27,900 |
| 2025-11-06 | 294.0 | 294.0 | 280.0 | 287.0 | -5.0 | -1.71% | 26,000 |
| 2025-11-05 | 300.0 | 308.0 | 270.0 | 292.0 | -10.0 | -3.31% | 73,200 |
| 2025-11-04 | 319.0 | 319.0 | 300.0 | 302.0 | -9.0 | -2.89% | 27,500 |
| 2025-10-31 | 313.0 | 316.0 | 303.0 | 311.0 | -4.0 | -1.27% | 37,900 |
| 2025-10-30 | 307.0 | 328.0 | 300.0 | 315.0 | -8.0 | -2.48% | 50,200 |
| 2025-10-29 | 320.0 | 325.0 | 320.0 | 323.0 | +4.5 | +1.41% | 22,800 |
| 2025-10-28 | 322.5 | 323.0 | 317.5 | 318.5 | -3.0 | -0.93% | 22,600 |
| 2025-10-27 | 327.5 | 327.5 | 319.5 | 321.5 | -2.5 | -0.77% | 33,000 |
| 2025-10-24 | 325.0 | 339.5 | 318.5 | 324.0 | -1.0 | -0.31% | 84,600 |
| 2025-10-23 | 324.5 | 328.0 | 320.0 | 325.0 | +0.5 | +0.15% | 22,200 |
| 2025-10-22 | 313.5 | 329.0 | 313.5 | 324.5 | +11.0 | +3.51% | 232,000 |
| 2025-10-21 | 314.0 | 323.5 | 313.5 | 313.5 | -1.0 | -0.32% | 41,600 |
| 2025-10-20 | 325.5 | 337.5 | 311.5 | 314.5 | -11.5 | -3.53% | 1,533,600 |
| 2025-10-17 | 324.5 | 334.5 | 324.0 | 326.0 | -3.5 | -1.06% | 44,200 |
| 2025-10-16 | 305.0 | 330.0 | 305.0 | 329.5 | +19.5 | +6.29% | 67,800 |
| 2025-10-15 | 310.0 | 322.5 | 309.0 | 310.0 | 0.0 | 0.00% | 50,400 |
| 2025-10-14 | 331.5 | 335.0 | 295.0 | 310.0 | -19.5 | -5.92% | 184,200 |
| 2025-10-10 | 335.5 | 338.0 | 321.0 | 329.5 | -5.0 | -1.49% | 95,000 |
| 2025-10-09 | 321.0 | 335.0 | 317.0 | 334.5 | +15.5 | +4.86% | 62,000 |
| 2025-10-08 | 307.5 | 319.0 | 307.5 | 319.0 | +11.5 | +3.74% | 12,600 |
| 2025-10-07 | 320.5 | 320.5 | 306.0 | 307.5 | -10.5 | -3.30% | 35,400 |
| 2025-10-06 | 320.5 | 322.5 | 312.5 | 318.0 | -2.5 | -0.78% | 17,800 |
| 2025-10-03 | 306.5 | 334.5 | 300.5 | 320.5 | +4.0 | +1.26% | 70,600 |
| 2025-10-02 | 314.5 | 319.5 | 314.0 | 316.5 | +3.0 | +0.96% | 13,800 |
| 2025-10-01 | 326.0 | 326.0 | 309.5 | 313.5 | -2.5 | -0.79% | 35,400 |
| 2025-09-30 | 322.5 | 322.5 | 316.0 | 316.0 | -6.5 | -2.02% | 16,400 |
| 2025-09-29 | 327.0 | 327.0 | 319.0 | 322.5 | -9.5 | -2.86% | 25,600 |
| 2025-09-26 | 329.5 | 334.5 | 325.0 | 332.0 | +1.5 | +0.45% | 29,600 |
| 2025-09-25 | 326.0 | 330.5 | 322.5 | 330.5 | +2.5 | +0.76% | 15,800 |
| 2025-09-24 | 335.0 | 335.0 | 327.0 | 328.0 | -10.5 | -3.10% | 24,000 |
| 2025-09-22 | 336.5 | 346.5 | 334.0 | 338.5 | +2.0 | +0.59% | 34,200 |
| 2025-09-19 | 329.0 | 339.0 | 326.0 | 336.5 | +8.5 | +2.59% | 42,400 |
| 2025-09-18 | 327.0 | 331.5 | 325.5 | 328.0 | -3.5 | -1.06% | 33,200 |
| 2025-09-17 | 311.5 | 338.0 | 310.0 | 331.5 | +16.5 | +5.24% | 96,200 |
| 2025-09-16 | 315.0 | 320.0 | 308.5 | 315.0 | -5.0 | -1.56% | 101,400 |
| 2025-09-12 | 326.0 | 329.5 | 320.0 | 320.0 | — | — | 72,800 |
直近120営業日分を表示