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
2026/06/15 485 488 484 484 297,400
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
2025/11/11 566 567 561 565 165,900
2025/11/10 569 569 563 564 210,700
2025/11/07 565 567 559 565 261,900
2025/11/06 564 570 563 565 466,600
2025/11/05 562 566 555 564 445,400
2025/11/04 555 568 555 562 707,100
2025/10/31 550 555 550 555 205,800
2025/10/30 548 553 547 551 177,000
2025/10/29 557 557 547 549 545,200
2025/10/28 557 561 555 559 274,900
2025/10/27 560 562 554 556 387,300
2025/10/24 561 561 556 557 206,100
2025/10/23 560 564 555 560 188,800
2025/10/22 553 561 553 560 417,400
2025/10/21 559 559 552 553 226,100
2025/10/20 555 558 553 558 239,100
2025/10/17 556 557 552 555 162,600
2025/10/16 557 558 553 556 207,900
2025/10/15 545 557 545 555 267,500
2025/10/14 545 548 539 543 740,000
2025/10/10 560 561 550 551 579,100
2025/10/09 566 567 556 559 451,400
2025/10/08 568 570 566 567 257,700
2025/10/07 572 574 568 569 242,500
2025/10/06 569 575 569 572 641,700
2025/10/03 557 566 557 565 451,600
2025/10/02 553 559 550 557 328,100
2025/10/01 565 565 549 550 821,800
2025/09/30 566 566 560 564 257,000
2025/09/29 563 567 560 564 382,100
2025/09/26 561 567 560 560 348,900
2025/09/25 564 565 559 562 329,000
2025/09/24 568 570 563 564 286,300
2025/09/22 570 572 567 569 349,400
2025/09/19 571 573 563 570 411,700
2025/09/18 571 573 567 568 249,400
2025/09/17 569 575 566 570 440,300
2025/09/16 560 576 560 572 886,900
2025/09/12 559 563 554 558 611,200
2025/09/11 561 561 555 556 725,300
2025/09/10 571 571 560 561 904,500
2025/09/09 576 581 572 574 386,200
2025/09/08 577 578 571 576 303,800
2025/09/05 573 574 569 572 271,500
2025/09/04 570 572 567 572 250,300
2025/09/03 573 575 569 570 375,900
2025/09/02 576 582 572 575 367,200
2025/09/01 570 578 568 578 416,400
2025/08/29 581 581 570 570 802,500
2025/08/28 584 585 581 583 245,800
2025/08/27 584 587 580 581 445,300
2025/08/26 585 585 580 580 381,800
2025/08/25 593 594 584 586 534,600
2025/08/22 580 588 576 583 692,900
2025/08/21 590 590 570 573 1,403,400
2025/08/20 599 603 592 600 891,700
2025/08/19 585 603 580 600 1,293,500
2025/08/18 577 579 570 575 864,200
2025/08/15 560 574 560 567 1,395,900
2025/08/14 536 551 535 549 1,146,400
2025/08/13 550 550 538 538 746,100
2025/08/12 552 555 540 545 723,600

このページの先頭へ