- 2025年
- 2024年
197A (株)タウンズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 545 | 550 | 540 | 542 | 238,000 | 542 |
| 2025-07-11 | 535 | 553 | 535 | 545 | 483,300 | 545 |
| 2025-07-10 | 531 | 537 | 529 | 531 | 260,500 | 531 |
| 2025-07-09 | 523 | 531 | 522 | 530 | 270,500 | 530 |
| 2025-07-08 | 523 | 531 | 520 | 523 | 374,300 | 523 |
| 2025-07-07 | 518 | 524 | 516 | 522 | 378,000 | 522 |
| 2025-07-04 | 528 | 528 | 519 | 520 | 343,200 | 520 |
| 2025-07-03 | 535 | 536 | 520 | 523 | 432,200 | 523 |
| 2025-07-02 | 527 | 531 | 521 | 521 | 482,900 | 521 |
| 2025-07-01 | 536 | 537 | 532 | 532 | 413,700 | 532 |
| 2025-06-30 | 548 | 553 | 536 | 538 | 794,700 | 538 |
| 2025-06-27 | 543 | 554 | 543 | 548 | 812,000 | 548 |
| 2025-06-26 | 572 | 577 | 559 | 560 | 745,300 | 560 |
| 2025-06-25 | 576 | 580 | 566 | 571 | 624,100 | 571 |
| 2025-06-24 | 582 | 584 | 575 | 575 | 684,600 | 575 |
| 2025-06-23 | 582 | 586 | 576 | 578 | 594,500 | 578 |
| 2025-06-20 | 588 | 590 | 580 | 587 | 453,900 | 587 |
| 2025-06-19 | 595 | 595 | 584 | 585 | 314,600 | 585 |
| 2025-06-18 | 585 | 601 | 582 | 588 | 1,006,100 | 588 |
| 2025-06-17 | 573 | 581 | 572 | 576 | 341,200 | 576 |
| 2025-06-16 | 567 | 578 | 567 | 568 | 522,400 | 568 |
| 2025-06-13 | 576 | 580 | 566 | 567 | 758,400 | 567 |
| 2025-06-12 | 583 | 584 | 575 | 579 | 799,300 | 579 |
| 2025-06-11 | 583 | 591 | 581 | 588 | 343,800 | 588 |
| 2025-06-10 | 582 | 592 | 581 | 583 | 488,800 | 583 |
| 2025-06-09 | 584 | 591 | 580 | 585 | 443,500 | 585 |
| 2025-06-06 | 579 | 592 | 577 | 586 | 639,000 | 586 |
| 2025-06-05 | 585 | 591 | 577 | 583 | 1,054,100 | 583 |
| 2025-06-04 | 604 | 612 | 592 | 593 | 885,800 | 593 |
| 2025-06-03 | 608 | 611 | 601 | 602 | 814,900 | 602 |
| 2025-06-02 | 612 | 618 | 600 | 612 | 1,364,100 | 612 |
| 2025-05-30 | 588 | 610 | 584 | 608 | 1,215,900 | 608 |
| 2025-05-29 | 581 | 593 | 578 | 588 | 721,500 | 588 |
| 2025-05-28 | 577 | 594 | 577 | 583 | 973,200 | 583 |
| 2025-05-27 | 559 | 572 | 559 | 570 | 482,800 | 570 |
| 2025-05-26 | 555 | 565 | 550 | 561 | 602,700 | 561 |
| 2025-05-23 | 559 | 560 | 550 | 552 | 753,200 | 552 |
| 2025-05-22 | 531 | 565 | 528 | 559 | 1,270,000 | 559 |
| 2025-05-21 | 534 | 561 | 534 | 541 | 1,253,200 | 541 |
| 2025-05-20 | 537 | 540 | 528 | 529 | 598,400 | 529 |
| 2025-05-19 | 529 | 534 | 522 | 534 | 526,700 | 534 |
| 2025-05-16 | 525 | 528 | 520 | 525 | 453,500 | 525 |
| 2025-05-15 | 511 | 530 | 504 | 522 | 1,452,800 | 522 |
| 2025-05-14 | 507 | 510 | 501 | 509 | 464,900 | 509 |
| 2025-05-13 | 508 | 511 | 504 | 507 | 418,700 | 507 |
| 2025-05-12 | 512 | 512 | 503 | 508 | 436,500 | 508 |
| 2025-05-09 | 507 | 510 | 505 | 506 | 256,300 | 506 |
| 2025-05-08 | 500 | 507 | 498 | 506 | 406,000 | 506 |
| 2025-05-07 | 503 | 505 | 499 | 500 | 322,900 | 500 |
| 2025-05-02 | 508 | 510 | 500 | 502 | 413,100 | 502 |
| 2025-05-01 | 506 | 507 | 502 | 505 | 361,200 | 505 |
| 2025-04-30 | 505 | 510 | 502 | 508 | 365,000 | 508 |
| 2025-04-28 | 508 | 510 | 503 | 508 | 326,400 | 508 |
| 2025-04-25 | 504 | 507 | 500 | 505 | 360,000 | 505 |
| 2025-04-24 | 504 | 504 | 498 | 500 | 328,000 | 500 |
| 2025-04-23 | 500 | 504 | 498 | 502 | 285,800 | 502 |
| 2025-04-22 | 496 | 498 | 493 | 497 | 241,400 | 497 |
| 2025-04-21 | 500 | 504 | 496 | 496 | 443,200 | 496 |
| 2025-04-18 | 486 | 500 | 484 | 498 | 394,200 | 498 |
| 2025-04-17 | 482 | 484 | 478 | 484 | 302,900 | 484 |
| 2025-04-16 | 485 | 490 | 479 | 481 | 364,300 | 481 |
| 2025-04-15 | 486 | 490 | 479 | 485 | 510,000 | 485 |
| 2025-04-14 | 478 | 492 | 477 | 486 | 835,400 | 486 |
| 2025-04-11 | 467 | 481 | 464 | 476 | 694,500 | 476 |
| 2025-04-10 | 488 | 490 | 475 | 483 | 961,400 | 483 |
| 2025-04-09 | 467 | 468 | 449 | 458 | 773,500 | 458 |
| 2025-04-08 | 465 | 477 | 465 | 475 | 808,000 | 475 |
| 2025-04-07 | 418 | 452 | 418 | 438 | 1,296,700 | 438 |
| 2025-04-04 | 463 | 479 | 457 | 474 | 1,604,900 | 474 |
| 2025-04-03 | 482 | 491 | 478 | 483 | 1,376,200 | 483 |
| 2025-04-02 | 501 | 507 | 494 | 500 | 622,400 | 500 |
| 2025-04-01 | 505 | 506 | 496 | 496 | 533,900 | 496 |
| 2025-03-31 | 511 | 512 | 497 | 497 | 1,387,300 | 497 |
| 2025-03-28 | 518 | 519 | 512 | 517 | 303,000 | 517 |
| 2025-03-27 | 526 | 526 | 512 | 514 | 449,000 | 514 |
| 2025-03-26 | 520 | 527 | 516 | 523 | 326,500 | 523 |
| 2025-03-25 | 513 | 520 | 509 | 520 | 646,700 | 520 |
| 2025-03-24 | 514 | 520 | 510 | 510 | 514,100 | 510 |
| 2025-03-21 | 513 | 516 | 510 | 512 | 458,300 | 512 |
| 2025-03-19 | 512 | 517 | 509 | 515 | 313,200 | 515 |
| 2025-03-18 | 521 | 521 | 511 | 512 | 551,600 | 512 |
| 2025-03-17 | 517 | 523 | 514 | 523 | 313,100 | 523 |
| 2025-03-14 | 518 | 518 | 510 | 514 | 352,700 | 514 |
| 2025-03-13 | 519 | 520 | 511 | 517 | 436,800 | 517 |
| 2025-03-12 | 511 | 521 | 510 | 516 | 564,900 | 516 |
| 2025-03-11 | 508 | 513 | 502 | 511 | 706,100 | 511 |
| 2025-03-10 | 518 | 518 | 505 | 513 | 721,000 | 513 |
| 2025-03-07 | 512 | 519 | 510 | 517 | 371,100 | 517 |
| 2025-03-06 | 523 | 527 | 513 | 519 | 490,600 | 519 |
| 2025-03-05 | 510 | 524 | 509 | 521 | 564,200 | 521 |
| 2025-03-04 | 527 | 529 | 507 | 512 | 1,007,400 | 512 |
| 2025-03-03 | 523 | 533 | 519 | 532 | 385,800 | 532 |
| 2025-02-28 | 525 | 528 | 513 | 517 | 712,700 | 517 |
| 2025-02-27 | 531 | 535 | 526 | 528 | 461,000 | 528 |
| 2025-02-26 | 542 | 543 | 526 | 532 | 801,600 | 532 |
| 2025-02-25 | 520 | 549 | 520 | 541 | 1,292,700 | 541 |
| 2025-02-21 | 515 | 523 | 512 | 516 | 727,800 | 516 |
| 2025-02-20 | 539 | 540 | 516 | 517 | 1,145,700 | 517 |
| 2025-02-19 | 525 | 534 | 524 | 532 | 608,600 | 532 |
| 2025-02-18 | 535 | 540 | 528 | 529 | 969,700 | 529 |
| 2025-02-17 | 549 | 549 | 528 | 531 | 1,294,500 | 531 |
| 2025-02-14 | 550 | 562 | 534 | 549 | 2,499,800 | 549 |
| 2025-02-13 | 599 | 600 | 587 | 594 | 1,184,800 | 594 |
| 2025-02-12 | 586 | 593 | 582 | 590 | 460,500 | 590 |
| 2025-02-10 | 580 | 589 | 576 | 585 | 412,800 | 585 |
| 2025-02-07 | 599 | 604 | 581 | 581 | 667,000 | 581 |
| 2025-02-06 | 595 | 599 | 587 | 593 | 494,800 | 593 |
| 2025-02-05 | 592 | 600 | 586 | 594 | 507,400 | 594 |
| 2025-02-04 | 602 | 602 | 589 | 596 | 649,400 | 596 |
| 2025-02-03 | 617 | 617 | 595 | 596 | 1,142,100 | 596 |
| 2025-01-31 | 611 | 623 | 608 | 618 | 554,300 | 618 |
| 2025-01-30 | 625 | 625 | 609 | 610 | 803,100 | 610 |
| 2025-01-29 | 635 | 655 | 621 | 626 | 1,918,600 | 626 |
| 2025-01-28 | 613 | 628 | 606 | 611 | 1,261,000 | 611 |
| 2025-01-27 | 618 | 644 | 607 | 622 | 2,021,500 | 622 |
| 2025-01-24 | 617 | 621 | 605 | 614 | 848,700 | 614 |
| 2025-01-23 | 646 | 647 | 614 | 614 | 921,000 | 614 |
| 2025-01-22 | 625 | 644 | 624 | 642 | 593,000 | 642 |
| 2025-01-21 | 625 | 639 | 623 | 630 | 640,600 | 630 |
| 2025-01-20 | 650 | 657 | 629 | 630 | 1,122,300 | 630 |
| 2025-01-17 | 666 | 674 | 653 | 661 | 994,100 | 661 |
| 2025-01-16 | 686 | 693 | 660 | 673 | 1,309,200 | 673 |
| 2025-01-15 | 691 | 695 | 640 | 676 | 3,032,400 | 676 |
| 2025-01-14 | 725 | 733 | 685 | 704 | 4,213,300 | 704 |
| 2025-01-10 | 646 | 728 | 642 | 720 | 6,999,300 | 720 |
| 2025-01-09 | 613 | 653 | 610 | 636 | 2,965,300 | 636 |
| 2025-01-08 | 600 | 611 | 598 | 605 | 864,100 | 605 |
| 2025-01-07 | 598 | 606 | 594 | 601 | 864,200 | 601 |
| 2025-01-06 | 630 | 630 | 603 | 604 | 1,187,200 | 604 |
分割・併合履歴 ： なし