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 |
|---|---|---|---|---|---|
| 2025/07/30 | 528 | 535 | 525 | 532 | 270,600 |
| 2025/07/29 | 529 | 533 | 521 | 525 | 280,300 |
| 2025/07/28 | 529 | 533 | 526 | 527 | 323,500 |
| 2025/07/25 | 520 | 525 | 515 | 525 | 452,100 |
| 2025/07/24 | 524 | 525 | 521 | 521 | 258,300 |
| 2025/07/23 | 523 | 525 | 520 | 521 | 270,600 |
| 2025/07/22 | 523 | 524 | 519 | 521 | 323,800 |
| 2025/07/18 | 526 | 531 | 521 | 523 | 341,100 |
| 2025/07/17 | 518 | 526 | 518 | 526 | 291,400 |
| 2025/07/16 | 515 | 520 | 512 | 516 | 427,900 |
| 2025/07/15 | 512 | 523 | 510 | 519 | 1,633,200 |
| 2025/07/14 | 545 | 550 | 540 | 542 | 238,000 |
| 2025/07/11 | 535 | 553 | 535 | 545 | 483,300 |
| 2025/07/10 | 531 | 537 | 529 | 531 | 260,500 |
| 2025/07/09 | 523 | 531 | 522 | 530 | 270,500 |
| 2025/07/08 | 523 | 531 | 520 | 523 | 374,300 |
| 2025/07/07 | 518 | 524 | 516 | 522 | 378,000 |
| 2025/07/04 | 528 | 528 | 519 | 520 | 343,200 |
| 2025/07/03 | 535 | 536 | 520 | 523 | 432,200 |
| 2025/07/02 | 527 | 531 | 521 | 521 | 482,900 |
| 2025/07/01 | 536 | 537 | 532 | 532 | 413,700 |
| 2025/06/30 | 548 | 553 | 536 | 538 | 794,700 |
| 2025/06/27 | 543 | 554 | 543 | 548 | 812,000 |
| 2025/06/26 | 572 | 577 | 559 | 560 | 745,300 |
| 2025/06/25 | 576 | 580 | 566 | 571 | 624,100 |
| 2025/06/24 | 582 | 584 | 575 | 575 | 684,600 |
| 2025/06/23 | 582 | 586 | 576 | 578 | 594,500 |
| 2025/06/20 | 588 | 590 | 580 | 587 | 453,900 |
| 2025/06/19 | 595 | 595 | 584 | 585 | 314,600 |
| 2025/06/18 | 585 | 601 | 582 | 588 | 1,006,100 |
| 2025/06/17 | 573 | 581 | 572 | 576 | 341,200 |
| 2025/06/16 | 567 | 578 | 567 | 568 | 522,400 |
| 2025/06/13 | 576 | 580 | 566 | 567 | 758,400 |
| 2025/06/12 | 583 | 584 | 575 | 579 | 799,300 |
| 2025/06/11 | 583 | 591 | 581 | 588 | 343,800 |
| 2025/06/10 | 582 | 592 | 581 | 583 | 488,800 |
| 2025/06/09 | 584 | 591 | 580 | 585 | 443,500 |
| 2025/06/06 | 579 | 592 | 577 | 586 | 639,000 |
| 2025/06/05 | 585 | 591 | 577 | 583 | 1,054,100 |
| 2025/06/04 | 604 | 612 | 592 | 593 | 885,800 |
| 2025/06/03 | 608 | 611 | 601 | 602 | 814,900 |
| 2025/06/02 | 612 | 618 | 600 | 612 | 1,364,100 |
| 2025/05/30 | 588 | 610 | 584 | 608 | 1,215,900 |
| 2025/05/29 | 581 | 593 | 578 | 588 | 721,500 |
| 2025/05/28 | 577 | 594 | 577 | 583 | 973,200 |
| 2025/05/27 | 559 | 572 | 559 | 570 | 482,800 |
| 2025/05/26 | 555 | 565 | 550 | 561 | 602,700 |
| 2025/05/23 | 559 | 560 | 550 | 552 | 753,200 |
| 2025/05/22 | 531 | 565 | 528 | 559 | 1,270,000 |
| 2025/05/21 | 534 | 561 | 534 | 541 | 1,253,200 |
| 2025/05/20 | 537 | 540 | 528 | 529 | 598,400 |
| 2025/05/19 | 529 | 534 | 522 | 534 | 526,700 |
| 2025/05/16 | 525 | 528 | 520 | 525 | 453,500 |
| 2025/05/15 | 511 | 530 | 504 | 522 | 1,452,800 |
| 2025/05/14 | 507 | 510 | 501 | 509 | 464,900 |
| 2025/05/13 | 508 | 511 | 504 | 507 | 418,700 |
| 2025/05/12 | 512 | 512 | 503 | 508 | 436,500 |
| 2025/05/09 | 507 | 510 | 505 | 506 | 256,300 |
| 2025/05/08 | 500 | 507 | 498 | 506 | 406,000 |
| 2025/05/07 | 503 | 505 | 499 | 500 | 322,900 |
| 2025/05/02 | 508 | 510 | 500 | 502 | 413,100 |
| 2025/05/01 | 506 | 507 | 502 | 505 | 361,200 |
| 2025/04/30 | 505 | 510 | 502 | 508 | 365,000 |
| 2025/04/28 | 508 | 510 | 503 | 508 | 326,400 |
| 2025/04/25 | 504 | 507 | 500 | 505 | 360,000 |
| 2025/04/24 | 504 | 504 | 498 | 500 | 328,000 |
| 2025/04/23 | 500 | 504 | 498 | 502 | 285,800 |
| 2025/04/22 | 496 | 498 | 493 | 497 | 241,400 |
| 2025/04/21 | 500 | 504 | 496 | 496 | 443,200 |
| 2025/04/18 | 486 | 500 | 484 | 498 | 394,200 |
| 2025/04/17 | 482 | 484 | 478 | 484 | 302,900 |
| 2025/04/16 | 485 | 490 | 479 | 481 | 364,300 |
| 2025/04/15 | 486 | 490 | 479 | 485 | 510,000 |
| 2025/04/14 | 478 | 492 | 477 | 486 | 835,400 |
| 2025/04/11 | 467 | 481 | 464 | 476 | 694,500 |
| 2025/04/10 | 488 | 490 | 475 | 483 | 961,400 |
| 2025/04/09 | 467 | 468 | 449 | 458 | 773,500 |
| 2025/04/08 | 465 | 477 | 465 | 475 | 808,000 |
| 2025/04/07 | 418 | 452 | 418 | 438 | 1,296,700 |
| 2025/04/04 | 463 | 479 | 457 | 474 | 1,604,900 |
| 2025/04/03 | 482 | 491 | 478 | 483 | 1,376,200 |
| 2025/04/02 | 501 | 507 | 494 | 500 | 622,400 |
| 2025/04/01 | 505 | 506 | 496 | 496 | 533,900 |
| 2025/03/31 | 511 | 512 | 497 | 497 | 1,387,300 |
| 2025/03/28 | 518 | 519 | 512 | 517 | 303,000 |
| 2025/03/27 | 526 | 526 | 512 | 514 | 449,000 |
| 2025/03/26 | 520 | 527 | 516 | 523 | 326,500 |
| 2025/03/25 | 513 | 520 | 509 | 520 | 646,700 |
| 2025/03/24 | 514 | 520 | 510 | 510 | 514,100 |
| 2025/03/21 | 513 | 516 | 510 | 512 | 458,300 |
| 2025/03/19 | 512 | 517 | 509 | 515 | 313,200 |
| 2025/03/18 | 521 | 521 | 511 | 512 | 551,600 |
| 2025/03/17 | 517 | 523 | 514 | 523 | 313,100 |
| 2025/03/14 | 518 | 518 | 510 | 514 | 352,700 |
| 2025/03/13 | 519 | 520 | 511 | 517 | 436,800 |
| 2025/03/12 | 511 | 521 | 510 | 516 | 564,900 |
| 2025/03/11 | 508 | 513 | 502 | 511 | 706,100 |
| 2025/03/10 | 518 | 518 | 505 | 513 | 721,000 |
| 2025/03/07 | 512 | 519 | 510 | 517 | 371,100 |
| 2025/03/06 | 523 | 527 | 513 | 519 | 490,600 |
| 2025/03/05 | 510 | 524 | 509 | 521 | 564,200 |
| 2025/03/04 | 527 | 529 | 507 | 512 | 1,007,400 |
| 2025/03/03 | 523 | 533 | 519 | 532 | 385,800 |
| 2025/02/28 | 525 | 528 | 513 | 517 | 712,700 |
| 2025/02/27 | 531 | 535 | 526 | 528 | 461,000 |
| 2025/02/26 | 542 | 543 | 526 | 532 | 801,600 |
| 2025/02/25 | 520 | 549 | 520 | 541 | 1,292,700 |
| 2025/02/21 | 515 | 523 | 512 | 516 | 727,800 |
| 2025/02/20 | 539 | 540 | 516 | 517 | 1,145,700 |
| 2025/02/19 | 525 | 534 | 524 | 532 | 608,600 |
| 2025/02/18 | 535 | 540 | 528 | 529 | 969,700 |
| 2025/02/17 | 549 | 549 | 528 | 531 | 1,294,500 |
| 2025/02/14 | 550 | 562 | 534 | 549 | 2,499,800 |
| 2025/02/13 | 599 | 600 | 587 | 594 | 1,184,800 |
| 2025/02/12 | 586 | 593 | 582 | 590 | 460,500 |
| 2025/02/10 | 580 | 589 | 576 | 585 | 412,800 |
| 2025/02/07 | 599 | 604 | 581 | 581 | 667,000 |
| 2025/02/06 | 595 | 599 | 587 | 593 | 494,800 |
| 2025/02/05 | 592 | 600 | 586 | 594 | 507,400 |
| 2025/02/04 | 602 | 602 | 589 | 596 | 649,400 |
| 2025/02/03 | 617 | 617 | 595 | 596 | 1,142,100 |
| 2025/01/31 | 611 | 623 | 608 | 618 | 554,300 |
| 2025/01/30 | 625 | 625 | 609 | 610 | 803,100 |
| 2025/01/29 | 635 | 655 | 621 | 626 | 1,918,600 |
| 2025/01/28 | 613 | 628 | 606 | 611 | 1,261,000 |
| 2025/01/27 | 618 | 644 | 607 | 622 | 2,021,500 |
| 2025/01/24 | 617 | 621 | 605 | 614 | 848,700 |
| 2025/01/23 | 646 | 647 | 614 | 614 | 921,000 |
| 2025/01/22 | 625 | 644 | 624 | 642 | 593,000 |
| 2025/01/21 | 625 | 639 | 623 | 630 | 640,600 |
| 2025/01/20 | 650 | 657 | 629 | 630 | 1,122,300 |
| 2025/01/17 | 666 | 674 | 653 | 661 | 994,100 |
| 2025/01/16 | 686 | 693 | 660 | 673 | 1,309,200 |
| 2025/01/15 | 691 | 695 | 640 | 676 | 3,032,400 |
| 2025/01/14 | 725 | 733 | 685 | 704 | 4,213,300 |
| 2025/01/10 | 646 | 728 | 642 | 720 | 6,999,300 |
| 2025/01/09 | 613 | 653 | 610 | 636 | 2,965,300 |
| 2025/01/08 | 600 | 611 | 598 | 605 | 864,100 |
| 2025/01/07 | 598 | 606 | 594 | 601 | 864,200 |
| 2025/01/06 | 630 | 630 | 603 | 604 | 1,187,200 |
| 2024/12/30 | 614 | 624 | 604 | 621 | 1,222,700 |
| 2024/12/27 | 600 | 619 | 595 | 613 | 1,801,100 |
| 2024/12/26 | 548 | 600 | 546 | 591 | 2,495,200 |
| 2024/12/25 | 539 | 543 | 530 | 539 | 506,500 |
| 2024/12/24 | 538 | 542 | 530 | 538 | 420,700 |
| 2024/12/23 | 543 | 550 | 536 | 538 | 835,200 |
| 2024/12/20 | 532 | 541 | 529 | 538 | 658,300 |
| 2024/12/19 | 520 | 532 | 515 | 523 | 745,400 |
| 2024/12/18 | 513 | 532 | 508 | 530 | 552,700 |
| 2024/12/17 | 528 | 528 | 511 | 512 | 675,600 |
| 2024/12/16 | 530 | 539 | 517 | 521 | 920,900 |
| 2024/12/13 | 509 | 516 | 505 | 513 | 402,100 |
| 2024/12/12 | 521 | 524 | 509 | 509 | 590,100 |
| 2024/12/11 | 538 | 538 | 515 | 520 | 850,900 |
| 2024/12/10 | 559 | 562 | 535 | 535 | 948,600 |
| 2024/12/09 | 551 | 560 | 549 | 557 | 320,400 |
| 2024/12/06 | 551 | 554 | 545 | 545 | 315,900 |
| 2024/12/05 | 567 | 567 | 551 | 551 | 368,200 |
| 2024/12/04 | 557 | 568 | 554 | 561 | 395,500 |
| 2024/12/03 | 544 | 575 | 544 | 564 | 764,100 |
| 2024/12/02 | 557 | 560 | 538 | 548 | 813,000 |
| 2024/11/29 | 542 | 565 | 541 | 564 | 612,000 |
| 2024/11/28 | 540 | 549 | 537 | 541 | 435,900 |
| 2024/11/27 | 553 | 554 | 539 | 544 | 323,700 |
| 2024/11/26 | 553 | 555 | 542 | 555 | 411,200 |
| 2024/11/25 | 568 | 573 | 556 | 556 | 408,700 |
| 2024/11/22 | 562 | 565 | 553 | 563 | 360,600 |
| 2024/11/21 | 559 | 562 | 545 | 560 | 320,600 |
| 2024/11/20 | 558 | 571 | 555 | 557 | 358,500 |
| 2024/11/19 | 567 | 571 | 547 | 559 | 510,600 |
| 2024/11/18 | 573 | 577 | 561 | 565 | 461,000 |
| 2024/11/15 | 575 | 582 | 561 | 569 | 784,500 |
| 2024/11/14 | 550 | 577 | 533 | 575 | 1,501,000 |
| 2024/11/13 | 524 | 541 | 524 | 536 | 514,100 |
| 2024/11/12 | 534 | 537 | 524 | 527 | 482,000 |
| 2024/11/11 | 539 | 544 | 531 | 535 | 415,800 |
| 2024/11/08 | 534 | 541 | 528 | 532 | 378,200 |
| 2024/11/07 | 532 | 543 | 526 | 529 | 334,400 |
| 2024/11/06 | 538 | 540 | 522 | 528 | 551,300 |
| 2024/11/05 | 532 | 544 | 524 | 538 | 497,500 |
| 2024/11/01 | 549 | 551 | 537 | 539 | 448,100 |
| 2024/10/31 | 550 | 566 | 542 | 558 | 528,400 |
| 2024/10/30 | 551 | 562 | 546 | 548 | 404,500 |
| 2024/10/29 | 545 | 552 | 537 | 549 | 469,800 |
| 2024/10/28 | 525 | 550 | 524 | 546 | 445,800 |
| 2024/10/25 | 553 | 554 | 525 | 528 | 1,050,000 |
| 2024/10/24 | 542 | 553 | 531 | 553 | 1,186,100 |
| 2024/10/23 | 516 | 525 | 507 | 512 | 397,400 |
| 2024/10/22 | 512 | 524 | 510 | 517 | 340,100 |
| 2024/10/21 | 518 | 521 | 509 | 513 | 560,900 |
| 2024/10/18 | 530 | 534 | 517 | 524 | 728,400 |
| 2024/10/17 | 540 | 544 | 533 | 537 | 395,000 |
| 2024/10/16 | 542 | 557 | 536 | 542 | 555,200 |
| 2024/10/15 | 563 | 573 | 545 | 546 | 893,000 |
| 2024/10/11 | 547 | 567 | 543 | 554 | 1,408,400 |
| 2024/10/10 | 536 | 540 | 525 | 528 | 970,500 |
| 2024/10/09 | 563 | 564 | 527 | 541 | 1,809,200 |
| 2024/10/08 | 608 | 614 | 554 | 561 | 2,730,800 |
| 2024/10/07 | 642 | 642 | 615 | 617 | 1,194,100 |
| 2024/10/04 | 611 | 647 | 610 | 632 | 1,388,100 |