タウンニュース社
2481スタンダード/サービス業/TOWNNEWS-SHA 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 | 682.0 | 682.0 | 682.0 | 682.0 | -1.0 | -0.15% | 100 |
| 2026-03-12 | 688.0 | 688.0 | 683.0 | 683.0 | -14.0 | -2.01% | 300 |
| 2026-03-11 | 690.0 | 697.0 | 687.0 | 697.0 | +7.0 | +1.01% | 300 |
| 2026-03-10 | 689.0 | 690.0 | 684.0 | 690.0 | +4.0 | +0.58% | 600 |
| 2026-03-09 | 679.0 | 686.0 | 675.0 | 686.0 | -1.0 | -0.15% | 4,100 |
| 2026-03-06 | 685.0 | 689.0 | 685.0 | 687.0 | +3.0 | +0.44% | 700 |
| 2026-03-05 | 689.0 | 699.0 | 678.0 | 684.0 | -4.0 | -0.58% | 2,200 |
| 2026-03-04 | 686.0 | 697.0 | 684.0 | 688.0 | -2.0 | -0.29% | 800 |
| 2026-03-03 | 690.0 | 690.0 | 690.0 | 690.0 | -6.0 | -0.86% | 200 |
| 2026-03-02 | 696.0 | 696.0 | 691.0 | 696.0 | 0.0 | 0.00% | 1,700 |
| 2026-02-27 | 700.0 | 710.0 | 696.0 | 696.0 | -4.0 | -0.57% | 2,600 |
| 2026-02-26 | 704.0 | 704.0 | 700.0 | 700.0 | -4.0 | -0.57% | 2,200 |
| 2026-02-25 | 706.0 | 710.0 | 702.0 | 704.0 | -2.0 | -0.28% | 2,400 |
| 2026-02-24 | 700.0 | 706.0 | 694.0 | 706.0 | +12.0 | +1.73% | 5,400 |
| 2026-02-20 | 694.0 | 694.0 | 694.0 | 694.0 | -8.0 | -1.14% | 200 |
| 2026-02-19 | 687.0 | 703.0 | 686.0 | 702.0 | +12.0 | +1.74% | 4,000 |
| 2026-02-18 | 690.0 | 690.0 | 690.0 | 690.0 | +1.0 | +0.15% | 400 |
| 2026-02-17 | 683.0 | 705.0 | 683.0 | 689.0 | +6.0 | +0.88% | 3,300 |
| 2026-02-16 | 690.0 | 693.0 | 683.0 | 683.0 | -2.0 | -0.29% | 2,600 |
| 2026-02-13 | 688.0 | 688.0 | 685.0 | 685.0 | -3.0 | -0.44% | 200 |
| 2026-02-12 | 688.0 | 688.0 | 688.0 | 688.0 | +4.0 | +0.58% | 500 |
| 2026-02-10 | 682.0 | 684.0 | 682.0 | 684.0 | 0.0 | 0.00% | 700 |
| 2026-02-09 | 684.0 | 684.0 | 684.0 | 684.0 | 0.0 | 0.00% | 300 |
| 2026-02-06 | 684.0 | 688.0 | 684.0 | 684.0 | -3.0 | -0.44% | 600 |
| 2026-02-05 | 679.0 | 687.0 | 679.0 | 687.0 | +5.0 | +0.73% | 600 |
| 2026-02-04 | 676.0 | 682.0 | 673.0 | 682.0 | +10.0 | +1.49% | 1,500 |
| 2026-02-03 | 672.0 | 672.0 | 672.0 | 672.0 | -1.0 | -0.15% | 500 |
| 2026-02-02 | 683.0 | 683.0 | 673.0 | 673.0 | -10.0 | -1.46% | 1,100 |
| 2026-01-30 | 680.0 | 684.0 | 675.0 | 683.0 | -7.0 | -1.01% | 600 |
| 2026-01-29 | 679.0 | 690.0 | 676.0 | 690.0 | +10.0 | +1.47% | 700 |
| 2026-01-28 | 680.0 | 680.0 | 680.0 | 680.0 | 0.0 | 0.00% | — |
| 2026-01-27 | 680.0 | 680.0 | 680.0 | 680.0 | -4.0 | -0.58% | 400 |
| 2026-01-26 | 683.0 | 684.0 | 683.0 | 684.0 | +1.0 | +0.15% | 800 |
| 2026-01-23 | 683.0 | 683.0 | 683.0 | 683.0 | 0.0 | 0.00% | 100 |
| 2026-01-22 | 678.0 | 683.0 | 678.0 | 683.0 | +5.0 | +0.74% | 400 |
| 2026-01-21 | 680.0 | 692.0 | 678.0 | 678.0 | -12.0 | -1.74% | 1,000 |
| 2026-01-20 | 690.0 | 690.0 | 690.0 | 690.0 | +5.0 | +0.73% | 100 |
| 2026-01-19 | 683.0 | 685.0 | 680.0 | 685.0 | +9.0 | +1.33% | 600 |
| 2026-01-16 | 685.0 | 685.0 | 676.0 | 676.0 | -9.0 | -1.31% | 1,200 |
| 2026-01-15 | 688.0 | 688.0 | 680.0 | 685.0 | -7.0 | -1.01% | 300 |
| 2026-01-14 | 692.0 | 692.0 | 692.0 | 692.0 | 0.0 | 0.00% | — |
| 2026-01-13 | 688.0 | 692.0 | 688.0 | 692.0 | +14.0 | +2.06% | 600 |
| 2026-01-09 | 677.0 | 678.0 | 677.0 | 678.0 | +1.0 | +0.15% | 200 |
| 2026-01-08 | 678.0 | 686.0 | 677.0 | 677.0 | -16.0 | -2.31% | 3,400 |
| 2026-01-07 | 686.0 | 693.0 | 686.0 | 693.0 | +3.0 | +0.43% | 1,300 |
| 2026-01-06 | 682.0 | 690.0 | 682.0 | 690.0 | +10.0 | +1.47% | 500 |
| 2026-01-05 | 683.0 | 684.0 | 679.0 | 680.0 | -9.0 | -1.31% | 1,400 |
| 2025-12-30 | 693.0 | 693.0 | 683.0 | 689.0 | +8.0 | +1.17% | 1,300 |
| 2025-12-29 | 684.0 | 689.0 | 681.0 | 681.0 | -10.0 | -1.45% | 400 |
| 2025-12-26 | 691.0 | 694.0 | 689.0 | 691.0 | +2.0 | +0.29% | 4,500 |
| 2025-12-25 | 683.0 | 689.0 | 683.0 | 689.0 | +13.0 | +1.92% | 1,300 |
| 2025-12-24 | 682.0 | 684.0 | 676.0 | 676.0 | -1.0 | -0.15% | 600 |
| 2025-12-23 | 662.0 | 678.0 | 662.0 | 677.0 | +15.0 | +2.27% | 1,400 |
| 2025-12-22 | 668.0 | 681.0 | 653.0 | 662.0 | -6.0 | -0.90% | 8,700 |
| 2025-12-19 | 667.0 | 686.0 | 667.0 | 668.0 | +6.0 | +0.91% | 2,000 |
| 2025-12-18 | 662.0 | 662.0 | 662.0 | 662.0 | 0.0 | 0.00% | — |
| 2025-12-17 | 658.0 | 662.0 | 658.0 | 662.0 | -6.0 | -0.90% | 200 |
| 2025-12-16 | 669.0 | 669.0 | 654.0 | 668.0 | -1.0 | -0.15% | 1,400 |
| 2025-12-15 | 668.0 | 669.0 | 668.0 | 669.0 | +1.0 | +0.15% | 1,400 |
| 2025-12-12 | 660.0 | 668.0 | 660.0 | 668.0 | +13.0 | +1.98% | 1,000 |
| 2025-12-11 | 667.0 | 667.0 | 651.0 | 655.0 | -9.0 | -1.36% | 2,100 |
| 2025-12-10 | 667.0 | 667.0 | 664.0 | 664.0 | -3.0 | -0.45% | 500 |
| 2025-12-09 | 667.0 | 668.0 | 666.0 | 667.0 | +8.0 | +1.21% | 3,100 |
| 2025-12-08 | 662.0 | 666.0 | 656.0 | 659.0 | -1.0 | -0.15% | 4,200 |
| 2025-12-05 | 654.0 | 662.0 | 654.0 | 660.0 | 0.0 | 0.00% | 800 |
| 2025-12-04 | 660.0 | 660.0 | 660.0 | 660.0 | 0.0 | 0.00% | — |
| 2025-12-03 | 663.0 | 663.0 | 660.0 | 660.0 | -3.0 | -0.45% | 200 |
| 2025-12-02 | 661.0 | 668.0 | 651.0 | 663.0 | -8.0 | -1.19% | 7,100 |
| 2025-12-01 | 670.0 | 671.0 | 667.0 | 671.0 | +1.0 | +0.15% | 900 |
| 2025-11-28 | 664.0 | 670.0 | 664.0 | 670.0 | +1.0 | +0.15% | 600 |
| 2025-11-27 | 668.0 | 669.0 | 665.0 | 669.0 | +4.0 | +0.60% | 1,300 |
| 2025-11-26 | 664.0 | 665.0 | 664.0 | 665.0 | +1.0 | +0.15% | 200 |
| 2025-11-25 | 663.0 | 664.0 | 663.0 | 664.0 | +1.0 | +0.15% | 300 |
| 2025-11-21 | 661.0 | 664.0 | 660.0 | 663.0 | -1.0 | -0.15% | 900 |
| 2025-11-20 | 662.0 | 664.0 | 662.0 | 664.0 | +3.0 | +0.45% | 400 |
| 2025-11-19 | 670.0 | 670.0 | 661.0 | 661.0 | -10.0 | -1.49% | 1,000 |
| 2025-11-18 | 675.0 | 675.0 | 671.0 | 671.0 | -4.0 | -0.59% | 600 |
| 2025-11-17 | 681.0 | 681.0 | 675.0 | 675.0 | 0.0 | 0.00% | 200 |
| 2025-11-14 | 668.0 | 678.0 | 668.0 | 675.0 | +3.0 | +0.45% | 1,100 |
| 2025-11-13 | 672.0 | 672.0 | 672.0 | 672.0 | -3.0 | -0.44% | 100 |
| 2025-11-12 | 673.0 | 678.0 | 667.0 | 675.0 | -1.0 | -0.15% | 2,600 |
| 2025-11-11 | 667.0 | 681.0 | 667.0 | 676.0 | -10.0 | -1.46% | 1,500 |
| 2025-11-10 | 678.0 | 686.0 | 678.0 | 686.0 | +8.0 | +1.18% | 300 |
| 2025-11-07 | 678.0 | 678.0 | 678.0 | 678.0 | 0.0 | 0.00% | — |
| 2025-11-06 | 672.0 | 678.0 | 668.0 | 678.0 | -4.0 | -0.59% | 700 |
| 2025-11-05 | 675.0 | 687.0 | 675.0 | 682.0 | -1.0 | -0.15% | 1,300 |
| 2025-11-04 | 662.0 | 687.0 | 662.0 | 683.0 | +24.0 | +3.64% | 11,400 |
| 2025-10-31 | 651.0 | 659.0 | 643.0 | 659.0 | +7.0 | +1.07% | 4,400 |
| 2025-10-30 | 652.0 | 654.0 | 644.0 | 652.0 | -2.0 | -0.31% | 3,400 |
| 2025-10-29 | 659.0 | 659.0 | 651.0 | 654.0 | -11.0 | -1.65% | 5,700 |
| 2025-10-28 | 666.0 | 669.0 | 659.0 | 665.0 | -2.0 | -0.30% | 2,400 |
| 2025-10-27 | 671.0 | 671.0 | 667.0 | 667.0 | -4.0 | -0.60% | 2,600 |
| 2025-10-24 | 662.0 | 673.0 | 662.0 | 671.0 | +11.0 | +1.67% | 2,100 |
| 2025-10-23 | 660.0 | 660.0 | 657.0 | 660.0 | 0.0 | 0.00% | 600 |
| 2025-10-22 | 656.0 | 660.0 | 656.0 | 660.0 | +1.0 | +0.15% | 400 |
| 2025-10-21 | 657.0 | 659.0 | 655.0 | 659.0 | -1.0 | -0.15% | 2,000 |
| 2025-10-20 | 663.0 | 665.0 | 657.0 | 660.0 | -3.0 | -0.45% | 2,700 |
| 2025-10-17 | 664.0 | 664.0 | 657.0 | 663.0 | -2.0 | -0.30% | 1,800 |
| 2025-10-16 | 662.0 | 665.0 | 661.0 | 665.0 | -1.0 | -0.15% | 1,000 |
| 2025-10-15 | 661.0 | 672.0 | 660.0 | 666.0 | +2.0 | +0.30% | 4,700 |
| 2025-10-14 | 672.0 | 676.0 | 663.0 | 664.0 | -15.0 | -2.21% | 3,500 |
| 2025-10-10 | 674.0 | 679.0 | 672.0 | 679.0 | -1.0 | -0.15% | 1,500 |
| 2025-10-09 | 679.0 | 680.0 | 675.0 | 680.0 | -1.0 | -0.15% | 1,000 |
| 2025-10-08 | 681.0 | 683.0 | 678.0 | 681.0 | -4.0 | -0.58% | 900 |
| 2025-10-07 | 683.0 | 685.0 | 679.0 | 685.0 | 0.0 | 0.00% | 1,900 |
| 2025-10-06 | 688.0 | 688.0 | 682.0 | 685.0 | -6.0 | -0.87% | 5,700 |
| 2025-10-03 | 684.0 | 691.0 | 684.0 | 691.0 | +7.0 | +1.02% | 900 |
| 2025-10-02 | 690.0 | 692.0 | 683.0 | 684.0 | -6.0 | -0.87% | 1,700 |
| 2025-10-01 | 690.0 | 690.0 | 683.0 | 690.0 | -4.0 | -0.58% | 2,200 |
| 2025-09-30 | 695.0 | 698.0 | 692.0 | 694.0 | +2.0 | +0.29% | 2,100 |
| 2025-09-29 | 686.0 | 692.0 | 686.0 | 692.0 | +7.0 | +1.02% | 1,300 |
| 2025-09-26 | 685.0 | 688.0 | 685.0 | 685.0 | 0.0 | 0.00% | 5,700 |
| 2025-09-25 | 687.0 | 687.0 | 682.0 | 685.0 | -3.0 | -0.44% | 1,600 |
| 2025-09-24 | 687.0 | 689.0 | 687.0 | 688.0 | +2.0 | +0.29% | 700 |
| 2025-09-22 | 685.0 | 686.0 | 682.0 | 686.0 | 0.0 | 0.00% | 1,800 |
| 2025-09-19 | 692.0 | 692.0 | 680.0 | 686.0 | -7.0 | -1.01% | 4,100 |
| 2025-09-18 | 696.0 | 696.0 | 693.0 | 693.0 | -3.0 | -0.43% | 1,200 |
| 2025-09-17 | 697.0 | 699.0 | 694.0 | 696.0 | -1.0 | -0.14% | 4,500 |
| 2025-09-16 | 700.0 | 703.0 | 693.0 | 697.0 | -5.0 | -0.71% | 4,600 |
| 2025-09-12 | 698.0 | 707.0 | 697.0 | 702.0 | — | — | 5,800 |
直近120営業日分を表示