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
2024-10-03625636605612814,300612
2024-10-026406426106151,037,000615
2024-10-016156536056421,336,100642
2024-09-30611621601609900,900609
2024-09-275746295666271,800,900627
2024-09-26586588561573704,100573
2024-09-255966025755811,129,000581
2024-09-245805995725911,357,000591
2024-09-20583584560571988,400571
2024-09-195515795515761,168,700576
2024-09-18552563540546502,100546
2024-09-17545554535550677,400550
2024-09-13521543519541572,900541
2024-09-12520523514519225,900519
2024-09-11531532505512847,500512
2024-09-10537548528535681,400535
2024-09-095475565275351,042,100535
2024-09-065235655235602,165,300560
2024-09-05510525505519526,300519
2024-09-04507529506520682,100520
2024-09-035095325045271,218,400527
2024-09-02497511488506662,800506
2024-08-30510511492498468,900498
2024-08-29504509496509283,200509
2024-08-28511522495501671,500501
2024-08-27516517504511531,900511
2024-08-264955224945181,060,000518
2024-08-23495505486491583,600491
2024-08-22500509490496749,800496
2024-08-21460494457494808,400494
2024-08-20458466455464294,100464
2024-08-19464470457457399,800457
2024-08-16477477452464735,200464
2024-08-15472477462472606,600472
2024-08-144604864584732,079,400473
2024-08-13447447428429707,200429
2024-08-09438445433439318,800439
2024-08-08442444428430209,800430
2024-08-07419441418436345,200436
2024-08-06435438412420556,000420
2024-08-054154354014111,223,900411
2024-08-02428435419424731,800424
2024-08-01457460437443576,300443
2024-07-31465466448464494,800464
2024-07-30467472463467325,700467
2024-07-29473479463466371,500466
2024-07-26480482465466572,200466
2024-07-25467479455473781,500473
2024-07-244814864614751,130,300475
2024-07-235005044814851,003,200485
2024-07-225205524805013,546,900501
2024-07-194625104625103,156,600510
2024-07-184705014594642,992,500464
2024-07-174654744574711,996,500471
2024-07-164494634474571,548,300457
2024-07-12429444428443567,800443
2024-07-11421437417435726,100435
2024-07-10425427419420261,200420
2024-07-09414427413425734,900425
2024-07-08412417409413553,000413
2024-07-05411414409410362,700410
2024-07-04413416409410663,500410
2024-07-03411415406410452,800410
2024-07-02418418409410463,100410
2024-07-01415417408417584,800417
2024-06-28415418407410827,300410
2024-06-274194274124161,017,400416
2024-06-264454544204283,328,600428
2024-06-254284594234442,789,800444
2024-06-244324414184253,209,500425
2024-06-214254384154243,073,100424
2024-06-204304504054199,503,300419

分割・併合履歴 : なし