タウンズ
197Aスタンダード/医薬品/TAUNS Laboratories,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 530.0 | 534.0 | 528.0 | 532.0 | -1.0 | -0.19% | 186,800 |
| 2026-03-12 | 539.0 | 539.0 | 529.0 | 533.0 | -7.0 | -1.30% | 252,700 |
| 2026-03-11 | 544.0 | 545.0 | 539.0 | 540.0 | -1.0 | -0.18% | 213,600 |
| 2026-03-10 | 541.0 | 544.0 | 537.0 | 541.0 | +7.0 | +1.31% | 256,600 |
| 2026-03-09 | 530.0 | 537.0 | 527.0 | 534.0 | -9.0 | -1.66% | 398,900 |
| 2026-03-06 | 534.0 | 543.0 | 532.0 | 543.0 | +7.0 | +1.31% | 391,500 |
| 2026-03-05 | 532.0 | 539.0 | 530.0 | 536.0 | +17.0 | +3.28% | 367,700 |
| 2026-03-04 | 530.0 | 532.0 | 515.0 | 519.0 | -14.0 | -2.63% | 934,000 |
| 2026-03-03 | 544.0 | 544.0 | 533.0 | 533.0 | -11.0 | -2.02% | 528,200 |
| 2026-03-02 | 542.0 | 550.0 | 537.0 | 544.0 | -4.0 | -0.73% | 404,300 |
| 2026-02-27 | 538.0 | 548.0 | 535.0 | 548.0 | +9.0 | +1.67% | 508,700 |
| 2026-02-26 | 541.0 | 544.0 | 535.0 | 539.0 | -1.0 | -0.19% | 484,000 |
| 2026-02-25 | 547.0 | 550.0 | 539.0 | 540.0 | -8.0 | -1.46% | 455,900 |
| 2026-02-24 | 537.0 | 549.0 | 533.0 | 548.0 | +16.0 | +3.01% | 697,200 |
| 2026-02-20 | 531.0 | 535.0 | 527.0 | 532.0 | +2.0 | +0.38% | 315,000 |
| 2026-02-19 | 535.0 | 536.0 | 530.0 | 530.0 | +1.0 | +0.19% | 364,800 |
| 2026-02-18 | 525.0 | 534.0 | 520.0 | 529.0 | +7.0 | +1.34% | 471,800 |
| 2026-02-17 | 521.0 | 526.0 | 519.0 | 522.0 | +1.0 | +0.19% | 571,900 |
| 2026-02-16 | 520.0 | 525.0 | 514.0 | 521.0 | -38.0 | -6.80% | 1,712,800 |
| 2026-02-13 | 564.0 | 565.0 | 556.0 | 559.0 | -5.0 | -0.89% | 630,600 |
| 2026-02-12 | 560.0 | 568.0 | 558.0 | 564.0 | +4.0 | +0.71% | 608,700 |
| 2026-02-10 | 560.0 | 560.0 | 553.0 | 560.0 | 0.0 | 0.00% | 435,300 |
| 2026-02-09 | 562.0 | 565.0 | 556.0 | 560.0 | +10.0 | +1.82% | 716,600 |
| 2026-02-06 | 552.0 | 553.0 | 545.0 | 550.0 | +3.0 | +0.55% | 362,000 |
| 2026-02-05 | 542.0 | 549.0 | 540.0 | 547.0 | +7.0 | +1.30% | 718,600 |
| 2026-02-04 | 539.0 | 541.0 | 538.0 | 540.0 | +1.0 | +0.19% | 330,500 |
| 2026-02-03 | 540.0 | 541.0 | 537.0 | 539.0 | +5.0 | +0.94% | 488,000 |
| 2026-02-02 | 536.0 | 541.0 | 533.0 | 534.0 | +2.0 | +0.38% | 423,400 |
| 2026-01-30 | 529.0 | 532.0 | 527.0 | 532.0 | +6.0 | +1.14% | 357,500 |
| 2026-01-29 | 526.0 | 529.0 | 521.0 | 526.0 | 0.0 | 0.00% | 327,400 |
| 2026-01-28 | 528.0 | 529.0 | 524.0 | 526.0 | -5.0 | -0.94% | 277,100 |
| 2026-01-27 | 534.0 | 534.0 | 526.0 | 531.0 | -3.0 | -0.56% | 330,300 |
| 2026-01-26 | 538.0 | 539.0 | 529.0 | 534.0 | -1.0 | -0.19% | 567,300 |
| 2026-01-23 | 530.0 | 538.0 | 527.0 | 535.0 | +14.0 | +2.69% | 978,700 |
| 2026-01-22 | 518.0 | 524.0 | 516.0 | 521.0 | +7.0 | +1.36% | 614,400 |
| 2026-01-21 | 520.0 | 520.0 | 513.0 | 514.0 | -7.0 | -1.34% | 546,100 |
| 2026-01-20 | 522.0 | 525.0 | 520.0 | 521.0 | +1.0 | +0.19% | 512,600 |
| 2026-01-19 | 520.0 | 522.0 | 516.0 | 520.0 | 0.0 | 0.00% | 227,000 |
| 2026-01-16 | 517.0 | 521.0 | 515.0 | 520.0 | +5.0 | +0.97% | 487,900 |
| 2026-01-15 | 512.0 | 516.0 | 512.0 | 515.0 | +3.0 | +0.59% | 259,900 |
| 2026-01-14 | 521.0 | 521.0 | 511.0 | 512.0 | -8.0 | -1.54% | 824,400 |
| 2026-01-13 | 524.0 | 524.0 | 518.0 | 520.0 | -3.0 | -0.57% | 452,800 |
| 2026-01-09 | 522.0 | 523.0 | 517.0 | 523.0 | +2.0 | +0.38% | 319,100 |
| 2026-01-08 | 510.0 | 525.0 | 510.0 | 521.0 | +11.0 | +2.16% | 793,700 |
| 2026-01-07 | 509.0 | 512.0 | 507.0 | 510.0 | +3.0 | +0.59% | 445,500 |
| 2026-01-06 | 508.0 | 510.0 | 507.0 | 507.0 | 0.0 | 0.00% | 254,300 |
| 2026-01-05 | 511.0 | 512.0 | 507.0 | 507.0 | -2.0 | -0.39% | 363,400 |
| 2025-12-30 | 513.0 | 515.0 | 508.0 | 509.0 | -2.0 | -0.39% | 278,000 |
| 2025-12-29 | 510.0 | 514.0 | 508.0 | 511.0 | -4.0 | -0.78% | 421,300 |
| 2025-12-26 | 518.0 | 520.0 | 515.0 | 515.0 | -5.0 | -0.96% | 577,300 |
| 2025-12-25 | 517.0 | 523.0 | 515.0 | 520.0 | +4.0 | +0.78% | 436,800 |
| 2025-12-24 | 522.0 | 524.0 | 515.0 | 516.0 | -8.0 | -1.53% | 568,400 |
| 2025-12-23 | 527.0 | 531.0 | 524.0 | 524.0 | -3.0 | -0.57% | 263,400 |
| 2025-12-22 | 532.0 | 532.0 | 520.0 | 527.0 | 0.0 | 0.00% | 609,300 |
| 2025-12-19 | 517.0 | 532.0 | 517.0 | 527.0 | +10.0 | +1.93% | 500,400 |
| 2025-12-18 | 516.0 | 519.0 | 513.0 | 517.0 | 0.0 | 0.00% | 223,000 |
| 2025-12-17 | 511.0 | 518.0 | 507.0 | 517.0 | +6.0 | +1.17% | 508,000 |
| 2025-12-16 | 513.0 | 515.0 | 507.0 | 511.0 | +1.0 | +0.20% | 298,600 |
| 2025-12-15 | 504.0 | 513.0 | 504.0 | 510.0 | +6.0 | +1.19% | 477,400 |
| 2025-12-12 | 505.0 | 506.0 | 504.0 | 504.0 | 0.0 | 0.00% | 397,600 |
| 2025-12-11 | 507.0 | 508.0 | 504.0 | 504.0 | -1.0 | -0.20% | 226,900 |
| 2025-12-10 | 506.0 | 510.0 | 504.0 | 505.0 | +1.0 | +0.20% | 368,800 |
| 2025-12-09 | 505.0 | 509.0 | 503.0 | 504.0 | -1.0 | -0.20% | 356,000 |
| 2025-12-08 | 504.0 | 507.0 | 501.0 | 505.0 | -3.0 | -0.59% | 503,900 |
| 2025-12-05 | 514.0 | 514.0 | 507.0 | 508.0 | -4.0 | -0.78% | 327,300 |
| 2025-12-04 | 516.0 | 520.0 | 512.0 | 512.0 | -4.0 | -0.78% | 324,900 |
| 2025-12-03 | 521.0 | 523.0 | 513.0 | 516.0 | -6.0 | -1.15% | 409,000 |
| 2025-12-02 | 525.0 | 527.0 | 522.0 | 522.0 | -5.0 | -0.95% | 284,600 |
| 2025-12-01 | 539.0 | 539.0 | 526.0 | 527.0 | -4.0 | -0.75% | 504,800 |
| 2025-11-28 | 526.0 | 532.0 | 525.0 | 531.0 | +7.0 | +1.34% | 504,300 |
| 2025-11-27 | 529.0 | 532.0 | 524.0 | 524.0 | -5.0 | -0.95% | 482,000 |
| 2025-11-26 | 528.0 | 535.0 | 520.0 | 529.0 | +7.0 | +1.34% | 760,300 |
| 2025-11-25 | 514.0 | 522.0 | 508.0 | 522.0 | +26.0 | +5.24% | 919,800 |
| 2025-11-21 | 490.0 | 502.0 | 489.0 | 496.0 | +6.0 | +1.22% | 785,500 |
| 2025-11-20 | 492.0 | 496.0 | 489.0 | 490.0 | -1.0 | -0.20% | 659,800 |
| 2025-11-19 | 494.0 | 496.0 | 486.0 | 491.0 | -3.0 | -0.61% | 1,319,200 |
| 2025-11-18 | 496.0 | 498.0 | 493.0 | 494.0 | -3.0 | -0.60% | 879,500 |
| 2025-11-17 | 490.0 | 504.0 | 485.0 | 497.0 | -72.0 | -12.65% | 2,797,500 |
| 2025-11-14 | 570.0 | 573.0 | 564.0 | 569.0 | -1.0 | -0.18% | 543,800 |
| 2025-11-13 | 574.0 | 577.0 | 569.0 | 570.0 | -4.0 | -0.70% | 272,600 |
| 2025-11-12 | 566.0 | 575.0 | 565.0 | 574.0 | +9.0 | +1.59% | 378,300 |
| 2025-11-11 | 566.0 | 567.0 | 561.0 | 565.0 | +1.0 | +0.18% | 165,900 |
| 2025-11-10 | 569.0 | 569.0 | 563.0 | 564.0 | -1.0 | -0.18% | 210,700 |
| 2025-11-07 | 565.0 | 567.0 | 559.0 | 565.0 | 0.0 | 0.00% | 261,900 |
| 2025-11-06 | 564.0 | 570.0 | 563.0 | 565.0 | +1.0 | +0.18% | 466,600 |
| 2025-11-05 | 562.0 | 566.0 | 555.0 | 564.0 | +2.0 | +0.36% | 445,400 |
| 2025-11-04 | 555.0 | 568.0 | 555.0 | 562.0 | +7.0 | +1.26% | 707,100 |
| 2025-10-31 | 550.0 | 555.0 | 550.0 | 555.0 | +4.0 | +0.73% | 205,800 |
| 2025-10-30 | 548.0 | 553.0 | 547.0 | 551.0 | +2.0 | +0.36% | 177,000 |
| 2025-10-29 | 557.0 | 557.0 | 547.0 | 549.0 | -10.0 | -1.79% | 545,200 |
| 2025-10-28 | 557.0 | 561.0 | 555.0 | 559.0 | +3.0 | +0.54% | 274,900 |
| 2025-10-27 | 560.0 | 562.0 | 554.0 | 556.0 | -1.0 | -0.18% | 387,300 |
| 2025-10-24 | 561.0 | 561.0 | 556.0 | 557.0 | -3.0 | -0.54% | 206,100 |
| 2025-10-23 | 560.0 | 564.0 | 555.0 | 560.0 | 0.0 | 0.00% | 188,800 |
| 2025-10-22 | 553.0 | 561.0 | 553.0 | 560.0 | +7.0 | +1.27% | 417,400 |
| 2025-10-21 | 559.0 | 559.0 | 552.0 | 553.0 | -5.0 | -0.90% | 226,100 |
| 2025-10-20 | 555.0 | 558.0 | 553.0 | 558.0 | +3.0 | +0.54% | 239,100 |
| 2025-10-17 | 556.0 | 557.0 | 552.0 | 555.0 | -1.0 | -0.18% | 162,600 |
| 2025-10-16 | 557.0 | 558.0 | 553.0 | 556.0 | +1.0 | +0.18% | 207,900 |
| 2025-10-15 | 545.0 | 557.0 | 545.0 | 555.0 | +12.0 | +2.21% | 267,500 |
| 2025-10-14 | 545.0 | 548.0 | 539.0 | 543.0 | -8.0 | -1.45% | 740,000 |
| 2025-10-10 | 560.0 | 561.0 | 550.0 | 551.0 | -8.0 | -1.43% | 579,100 |
| 2025-10-09 | 566.0 | 567.0 | 556.0 | 559.0 | -8.0 | -1.41% | 451,400 |
| 2025-10-08 | 568.0 | 570.0 | 566.0 | 567.0 | -2.0 | -0.35% | 257,700 |
| 2025-10-07 | 572.0 | 574.0 | 568.0 | 569.0 | -3.0 | -0.52% | 242,500 |
| 2025-10-06 | 569.0 | 575.0 | 569.0 | 572.0 | +7.0 | +1.24% | 641,700 |
| 2025-10-03 | 557.0 | 566.0 | 557.0 | 565.0 | +8.0 | +1.44% | 451,600 |
| 2025-10-02 | 553.0 | 559.0 | 550.0 | 557.0 | +7.0 | +1.27% | 328,100 |
| 2025-10-01 | 565.0 | 565.0 | 549.0 | 550.0 | -14.0 | -2.48% | 821,800 |
| 2025-09-30 | 566.0 | 566.0 | 560.0 | 564.0 | 0.0 | 0.00% | 257,000 |
| 2025-09-29 | 563.0 | 567.0 | 560.0 | 564.0 | +4.0 | +0.71% | 382,100 |
| 2025-09-26 | 561.0 | 567.0 | 560.0 | 560.0 | -2.0 | -0.36% | 348,900 |
| 2025-09-25 | 564.0 | 565.0 | 559.0 | 562.0 | -2.0 | -0.35% | 329,000 |
| 2025-09-24 | 568.0 | 570.0 | 563.0 | 564.0 | -5.0 | -0.88% | 286,300 |
| 2025-09-22 | 570.0 | 572.0 | 567.0 | 569.0 | -1.0 | -0.18% | 349,400 |
| 2025-09-19 | 571.0 | 573.0 | 563.0 | 570.0 | +2.0 | +0.35% | 411,700 |
| 2025-09-18 | 571.0 | 573.0 | 567.0 | 568.0 | -2.0 | -0.35% | 249,400 |
| 2025-09-17 | 569.0 | 575.0 | 566.0 | 570.0 | -2.0 | -0.35% | 440,300 |
| 2025-09-16 | 560.0 | 576.0 | 560.0 | 572.0 | +14.0 | +2.51% | 886,900 |
| 2025-09-12 | 559.0 | 563.0 | 554.0 | 558.0 | — | — | 611,200 |
直近120営業日分を表示