197A (株)タウンズ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 559 | 562 | 545 | 560 | 320,600 | 560 |
| 2024-11-20 | 558 | 571 | 555 | 559 | 312,500 | 559 |
| 2024-11-19 | 567 | 571 | 547 | 555 | 472,900 | 555 |
| 2024-11-18 | 573 | 577 | 561 | 565 | 428,200 | 565 |
| 2024-11-15 | 575 | 582 | 561 | 575 | 706,100 | 575 |
| 2024-11-14 | 550 | 577 | 533 | 573 | 1,404,400 | 573 |
| 2024-11-13 | 524 | 539 | 524 | 537 | 427,100 | 537 |
| 2024-11-12 | 534 | 537 | 525 | 526 | 416,900 | 526 |
| 2024-11-11 | 539 | 544 | 531 | 535 | 380,600 | 535 |
| 2024-11-08 | 534 | 541 | 528 | 533 | 349,300 | 533 |
| 2024-11-07 | 532 | 543 | 526 | 532 | 311,300 | 532 |
| 2024-11-06 | 538 | 540 | 522 | 527 | 524,500 | 527 |
| 2024-11-05 | 532 | 544 | 524 | 537 | 480,900 | 537 |
| 2024-11-01 | 549 | 551 | 537 | 539 | 448,100 | 539 |
| 2024-10-31 | 550 | 566 | 542 | 558 | 528,400 | 558 |
| 2024-10-30 | 551 | 562 | 546 | 548 | 404,500 | 548 |
| 2024-10-29 | 545 | 552 | 537 | 549 | 469,800 | 549 |
| 2024-10-28 | 525 | 550 | 524 | 546 | 445,800 | 546 |
| 2024-10-25 | 553 | 554 | 525 | 528 | 1,050,000 | 528 |
| 2024-10-24 | 542 | 553 | 531 | 553 | 1,186,100 | 553 |
| 2024-10-23 | 516 | 525 | 507 | 512 | 397,400 | 512 |
| 2024-10-22 | 512 | 524 | 510 | 517 | 340,100 | 517 |
| 2024-10-21 | 518 | 521 | 509 | 513 | 560,900 | 513 |
| 2024-10-18 | 530 | 534 | 517 | 524 | 728,400 | 524 |
| 2024-10-17 | 540 | 544 | 533 | 537 | 395,000 | 537 |
| 2024-10-16 | 542 | 557 | 536 | 542 | 555,200 | 542 |
| 2024-10-15 | 563 | 573 | 545 | 546 | 893,000 | 546 |
| 2024-10-11 | 547 | 567 | 543 | 554 | 1,408,400 | 554 |
| 2024-10-10 | 536 | 540 | 525 | 528 | 970,500 | 528 |
| 2024-10-09 | 563 | 564 | 527 | 541 | 1,809,200 | 541 |
| 2024-10-08 | 608 | 614 | 554 | 561 | 2,730,800 | 561 |
| 2024-10-07 | 642 | 642 | 615 | 617 | 1,194,100 | 617 |
| 2024-10-04 | 611 | 647 | 610 | 632 | 1,388,100 | 632 |
| 2024-10-03 | 625 | 636 | 605 | 612 | 814,300 | 612 |
| 2024-10-02 | 640 | 642 | 610 | 615 | 1,037,000 | 615 |
| 2024-10-01 | 615 | 653 | 605 | 642 | 1,336,100 | 642 |
| 2024-09-30 | 611 | 621 | 601 | 609 | 900,900 | 609 |
| 2024-09-27 | 574 | 629 | 566 | 627 | 1,800,900 | 627 |
| 2024-09-26 | 586 | 588 | 561 | 573 | 704,100 | 573 |
| 2024-09-25 | 596 | 602 | 575 | 581 | 1,129,000 | 581 |
| 2024-09-24 | 580 | 599 | 572 | 591 | 1,357,000 | 591 |
| 2024-09-20 | 583 | 584 | 560 | 571 | 988,400 | 571 |
| 2024-09-19 | 551 | 579 | 551 | 576 | 1,168,700 | 576 |
| 2024-09-18 | 552 | 563 | 540 | 546 | 502,100 | 546 |
| 2024-09-17 | 545 | 554 | 535 | 550 | 677,400 | 550 |
| 2024-09-13 | 521 | 543 | 519 | 541 | 572,900 | 541 |
| 2024-09-12 | 520 | 523 | 514 | 519 | 225,900 | 519 |
| 2024-09-11 | 531 | 532 | 505 | 512 | 847,500 | 512 |
| 2024-09-10 | 537 | 548 | 528 | 535 | 681,400 | 535 |
| 2024-09-09 | 547 | 556 | 527 | 535 | 1,042,100 | 535 |
| 2024-09-06 | 523 | 565 | 523 | 560 | 2,165,300 | 560 |
| 2024-09-05 | 510 | 525 | 505 | 519 | 526,300 | 519 |
| 2024-09-04 | 507 | 529 | 506 | 520 | 682,100 | 520 |
| 2024-09-03 | 509 | 532 | 504 | 527 | 1,218,400 | 527 |
| 2024-09-02 | 497 | 511 | 488 | 506 | 662,800 | 506 |
| 2024-08-30 | 510 | 511 | 492 | 498 | 468,900 | 498 |
| 2024-08-29 | 504 | 509 | 496 | 509 | 283,200 | 509 |
| 2024-08-28 | 511 | 522 | 495 | 501 | 671,500 | 501 |
| 2024-08-27 | 516 | 517 | 504 | 511 | 531,900 | 511 |
| 2024-08-26 | 495 | 522 | 494 | 518 | 1,060,000 | 518 |
| 2024-08-23 | 495 | 505 | 486 | 491 | 583,600 | 491 |
| 2024-08-22 | 500 | 509 | 490 | 496 | 749,800 | 496 |
| 2024-08-21 | 460 | 494 | 457 | 494 | 808,400 | 494 |
| 2024-08-20 | 458 | 466 | 455 | 464 | 294,100 | 464 |
| 2024-08-19 | 464 | 470 | 457 | 457 | 399,800 | 457 |
| 2024-08-16 | 477 | 477 | 452 | 464 | 735,200 | 464 |
| 2024-08-15 | 472 | 477 | 462 | 472 | 606,600 | 472 |
| 2024-08-14 | 460 | 486 | 458 | 473 | 2,079,400 | 473 |
| 2024-08-13 | 447 | 447 | 428 | 429 | 707,200 | 429 |
| 2024-08-09 | 438 | 445 | 433 | 439 | 318,800 | 439 |
| 2024-08-08 | 442 | 444 | 428 | 430 | 209,800 | 430 |
| 2024-08-07 | 419 | 441 | 418 | 436 | 345,200 | 436 |
| 2024-08-06 | 435 | 438 | 412 | 420 | 556,000 | 420 |
| 2024-08-05 | 415 | 435 | 401 | 411 | 1,223,900 | 411 |
| 2024-08-02 | 428 | 435 | 419 | 424 | 731,800 | 424 |
| 2024-08-01 | 457 | 460 | 437 | 443 | 576,300 | 443 |
| 2024-07-31 | 465 | 466 | 448 | 464 | 494,800 | 464 |
| 2024-07-30 | 467 | 472 | 463 | 467 | 325,700 | 467 |
| 2024-07-29 | 473 | 479 | 463 | 466 | 371,500 | 466 |
| 2024-07-26 | 480 | 482 | 465 | 466 | 572,200 | 466 |
| 2024-07-25 | 467 | 479 | 455 | 473 | 781,500 | 473 |
| 2024-07-24 | 481 | 486 | 461 | 475 | 1,130,300 | 475 |
| 2024-07-23 | 500 | 504 | 481 | 485 | 1,003,200 | 485 |
| 2024-07-22 | 520 | 552 | 480 | 501 | 3,546,900 | 501 |
| 2024-07-19 | 462 | 510 | 462 | 510 | 3,156,600 | 510 |
| 2024-07-18 | 470 | 501 | 459 | 464 | 2,992,500 | 464 |
| 2024-07-17 | 465 | 474 | 457 | 471 | 1,996,500 | 471 |
| 2024-07-16 | 449 | 463 | 447 | 457 | 1,548,300 | 457 |
| 2024-07-12 | 429 | 444 | 428 | 443 | 567,800 | 443 |
| 2024-07-11 | 421 | 437 | 417 | 435 | 726,100 | 435 |
| 2024-07-10 | 425 | 427 | 419 | 420 | 261,200 | 420 |
| 2024-07-09 | 414 | 427 | 413 | 425 | 734,900 | 425 |
| 2024-07-08 | 412 | 417 | 409 | 413 | 553,000 | 413 |
| 2024-07-05 | 411 | 414 | 409 | 410 | 362,700 | 410 |
| 2024-07-04 | 413 | 416 | 409 | 410 | 663,500 | 410 |
| 2024-07-03 | 411 | 415 | 406 | 410 | 452,800 | 410 |
| 2024-07-02 | 418 | 418 | 409 | 410 | 463,100 | 410 |
| 2024-07-01 | 415 | 417 | 408 | 417 | 584,800 | 417 |
| 2024-06-28 | 415 | 418 | 407 | 410 | 827,300 | 410 |
| 2024-06-27 | 419 | 427 | 412 | 416 | 1,017,400 | 416 |
| 2024-06-26 | 445 | 454 | 420 | 428 | 3,328,600 | 428 |
| 2024-06-25 | 428 | 459 | 423 | 444 | 2,789,800 | 444 |
| 2024-06-24 | 432 | 441 | 418 | 425 | 3,209,500 | 425 |
| 2024-06-21 | 425 | 438 | 415 | 424 | 3,073,100 | 424 |
| 2024-06-20 | 430 | 450 | 405 | 419 | 9,503,300 | 419 |
分割・併合履歴 ： なし
