日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

タウンズ(197A)の株価時系列情報

タウンズ(197A)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/09/11 501 505 500 502 184,000
2026/09/10 503 505 500 503 81,300
2026/09/09 505 505 501 504 99,700
2026/09/08 505 507 501 504 154,000
2026/09/07 508 511 504 506 189,700
2026/09/04 504 506 500 504 174,500
2026/09/03 506 508 500 501 198,900
2026/09/02 505 509 504 506 152,600
2026/09/01 507 509 504 509 152,700
2026/08/31 509 509 503 506 138,700
2026/08/28 502 510 501 509 188,000
2026/08/27 504 508 501 503 142,600
2026/08/26 502 506 499 503 226,700
2026/08/25 510 510 502 502 136,900
2026/08/24 509 512 505 510 262,400
2026/08/21 508 509 502 509 421,300
2026/08/20 495 508 495 505 421,000
2026/08/19 495 497 490 494 262,400
2026/08/18 493 500 491 497 367,700
2026/08/17 485 495 481 494 443,100
2026/08/14 478 492 472 487 750,500
2026/08/13 479 482 477 479 240,200
2026/08/12 480 483 477 481 292,300
2026/08/10 469 478 468 475 370,000
2026/08/07 468 469 466 468 119,600
2026/08/06 464 470 464 468 206,500
2026/08/05 465 467 463 464 424,100
2026/08/04 467 469 465 465 220,100
2026/08/03 471 472 465 467 508,200
2026/07/31 477 477 472 473 252,800
2026/07/30 480 482 474 476 221,800
2026/07/29 475 482 473 482 429,400
2026/07/28 475 477 472 473 269,400
2026/07/27 476 478 474 477 269,400
2026/07/24 476 478 473 474 335,200
2026/07/23 476 477 474 475 151,400
2026/07/22 482 482 474 476 610,100
2026/07/21 487 489 481 481 315,600
2026/07/17 488 492 484 484 329,000
2026/07/16 481 493 481 488 871,200
2026/07/15 470 472 467 467 132,400
2026/07/14 469 472 467 468 197,300
2026/07/13 469 473 466 466 226,600
2026/07/10 466 471 464 469 314,400
2026/07/09 472 473 465 465 237,200
2026/07/08 470 471 467 467 200,200
2026/07/07 472 473 470 470 147,300
2026/07/06 469 474 466 467 448,100
2026/07/03 465 467 463 465 344,600
2026/07/02 466 469 465 465 258,000
2026/07/01 472 472 465 465 278,800
2026/06/30 471 473 468 472 245,300
2026/06/29 475 482 469 469 540,100
2026/06/26 489 489 485 485 349,900
2026/06/25 487 490 487 487 141,300
2026/06/24 487 488 486 487 89,000
2026/06/23 487 490 486 486 117,400
2026/06/22 486 489 485 489 174,300
2026/06/19 491 492 486 487 215,600
2026/06/18 488 491 487 491 357,000
2026/06/17 487 489 486 488 156,600
2026/06/16 486 490 484 487 237,400
2026/06/15 485 488 484 484 297,400
2026/06/12 488 489 484 485 219,200
2026/06/11 488 488 484 486 216,800
2026/06/10 490 491 485 488 197,500
2026/06/09 491 492 488 489 89,400
2026/06/08 487 491 486 490 124,800
2026/06/05 489 492 488 490 91,100
2026/06/04 491 493 489 489 139,500
2026/06/03 492 494 490 491 145,900
2026/06/02 492 494 491 492 170,900
2026/06/01 496 496 491 492 145,200
2026/05/29 495 496 493 496 179,200
2026/05/28 493 496 492 496 190,000
2026/05/27 496 498 494 496 285,600
2026/05/26 498 499 496 496 127,400
2026/05/25 500 500 497 497 203,300
2026/05/22 503 503 498 500 119,700
2026/05/21 505 505 500 500 202,400
2026/05/20 507 508 497 504 248,800
2026/05/19 506 509 505 508 355,800
2026/05/18 505 508 500 504 320,700
2026/05/15 491 507 491 503 443,400
2026/05/14 500 501 495 497 321,100
2026/05/13 501 502 497 501 234,200
2026/05/12 508 509 497 498 372,500
2026/05/11 510 512 508 510 209,700
2026/05/08 508 512 502 507 308,800
2026/05/07 493 508 492 507 691,500
2026/05/01 490 490 485 489 186,700
2026/04/30 494 494 487 487 169,400
2026/04/28 488 493 487 493 245,400
2026/04/27 486 490 485 487 277,200
2026/04/24 486 489 484 487 412,500
2026/04/23 495 495 486 486 882,000
2026/04/22 496 497 494 494 261,200
2026/04/21 502 503 495 497 479,600
2026/04/20 503 504 499 501 331,700
2026/04/17 498 501 497 500 284,200
2026/04/16 498 500 496 496 399,000
2026/04/15 496 498 492 497 616,700
2026/04/14 498 501 494 497 673,100
2026/04/13 502 504 497 499 384,400
2026/04/10 508 509 501 504 561,000
2026/04/09 512 515 507 508 303,700
2026/04/08 515 517 511 511 273,400
2026/04/07 510 515 506 511 278,200
2026/04/06 504 512 498 509 670,500
2026/04/03 500 508 500 503 455,900
2026/03/27 526 530 522 529 347,000
2026/03/26 526 529 520 524 154,800
2026/03/25 523 530 523 525 220,400
2026/03/24 520 523 514 519 324,400
2026/03/23 520 520 508 508 767,100
2026/03/19 537 538 526 526 210,100
2026/03/18 530 536 530 533 176,400
2026/03/17 529 534 528 530 201,500
2026/03/16 530 532 525 529 261,700
2026/03/13 530 534 528 532 186,800
2026/03/12 539 539 529 533 252,700
2026/03/11 544 545 539 540 213,600
2026/03/10 541 544 537 541 256,600
2026/03/09 530 537 527 534 398,900
2026/03/06 534 543 532 543 391,500
2026/03/05 532 539 530 536 367,700
2026/03/04 530 532 515 519 934,000
2026/03/03 544 544 533 533 528,200
2026/03/02 542 550 537 544 404,300
2026/02/27 538 548 535 548 508,700
2026/02/26 541 544 535 539 484,000
2026/02/25 547 550 539 540 455,900
2026/02/24 537 549 533 548 697,200
2026/02/20 531 535 527 532 315,000
2026/02/19 535 536 530 530 364,800
2026/02/18 525 534 520 529 471,800
2026/02/17 521 526 519 522 571,900
2026/02/16 520 525 514 521 1,712,800
2026/02/13 564 565 556 559 630,600
2026/02/12 560 568 558 564 608,700
2026/02/10 560 560 553 560 435,300
2026/02/09 562 565 556 560 716,600
2026/02/06 552 553 545 550 362,000
2026/02/05 542 549 540 547 718,600
2026/02/04 539 541 538 540 330,500
2026/02/03 540 541 537 539 488,000
2026/02/02 536 541 533 534 423,400
2026/01/30 529 532 527 532 357,500
2026/01/29 526 529 521 526 327,400
2026/01/28 528 529 524 526 277,100
2026/01/27 534 534 526 531 330,300
2026/01/26 538 539 529 534 567,300
2026/01/23 530 538 527 535 978,700
2026/01/22 518 524 516 521 614,400
2026/01/21 520 520 513 514 546,100
2026/01/20 522 525 520 521 512,600
2026/01/19 520 522 516 520 227,000
2026/01/16 517 521 515 520 487,900
2026/01/15 512 516 512 515 259,900
2026/01/14 521 521 511 512 824,400
2026/01/13 524 524 518 520 452,800
2026/01/09 522 523 517 523 319,100
2026/01/08 510 525 510 521 793,700
2026/01/07 509 512 507 510 445,500
2026/01/06 508 510 507 507 254,300
2026/01/05 511 512 507 507 363,400
2025/12/30 513 515 508 509 278,000
2025/12/29 510 514 508 511 421,300
2025/12/26 518 520 515 515 577,300
2025/12/25 517 523 515 520 436,800
2025/12/24 522 524 515 516 568,400
2025/12/23 527 531 524 524 263,400
2025/12/22 532 532 520 527 609,300
2025/12/19 517 532 517 527 500,400
2025/12/18 516 519 513 517 223,000
2025/12/17 511 518 507 517 508,000
2025/12/16 513 515 507 511 298,600
2025/12/15 504 513 504 510 477,400
2025/12/12 505 506 504 504 397,600
2025/12/11 507 508 504 504 226,900
2025/12/10 506 510 504 505 368,800
2025/12/09 505 509 503 504 356,000
2025/12/08 504 507 501 505 503,900
2025/12/05 514 514 507 508 327,300
2025/12/04 516 520 512 512 324,900
2025/12/03 521 523 513 516 409,000
2025/12/02 525 527 522 522 284,600
2025/12/01 539 539 526 527 504,800
2025/11/28 526 532 525 531 504,300
2025/11/27 529 532 524 524 482,000
2025/11/26 528 535 520 529 760,300
2025/11/25 514 522 508 522 919,800
2025/11/21 490 502 489 496 785,500
2025/11/20 492 496 489 490 659,800
2025/11/19 494 496 486 491 1,319,200
2025/11/18 496 498 493 494 879,500
2025/11/17 490 504 485 497 2,797,500
2025/11/14 570 573 564 569 543,800
2025/11/13 574 577 569 570 272,600
2025/11/12 566 575 565 574 378,300

このページの先頭へ