Towne Bank（TOWN）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	35.30	35.80	35.26	35.47	+0.54%	532,841
2026-10-15	35.12	35.50	34.98	35.28	+1.47%	420,472
2026-10-14	34.45	35.01	34.13	34.77	-0.43%	535,596
2026-10-13	35.19	35.28	34.75	34.92	-0.23%	404,973
2026-10-12	35.02	35.28	34.93	35.00	+0.11%	532,716
2026-10-09	35.20	35.29	34.93	34.96	-0.88%	434,595
2026-10-08	34.98	35.37	34.59	35.27	+0.83%	687,441
2026-10-07	35.22	35.30	34.67	34.98	-1.21%	760,082
2026-10-06	35.84	36.01	35.34	35.41	-1.20%	749,631
2026-10-05	36.00	36.21	35.67	35.84	-0.53%	488,840
2026-10-02	36.10	36.48	35.89	36.03	+0.45%	551,932
2026-10-01	35.53	35.90	35.07	35.87	+0.62%	525,281
2026-09-30	35.88	36.10	35.41	35.65	-0.47%	642,433
2026-09-29	36.10	36.28	35.59	35.82	-0.75%	582,447
2026-09-28	36.31	36.39	36.02	36.09	-0.74%	541,725
2026-09-25	36.21	36.54	36.17	36.36	-0.11%	413,505
2026-09-24	36.24	36.47	35.93	36.40	+0.91%	466,841
2026-09-23	36.23	36.43	36.05	36.07	-0.80%	377,676
2026-09-22	36.89	37.17	36.35	36.36	-0.93%	559,730
2026-09-21	37.08	37.42	36.67	36.70	-1.02%	612,771
2026-09-18	36.92	37.28	36.48	37.08	-0.05%	875,319
2026-09-17	37.39	37.46	37.00	37.10	-0.16%	368,772
2026-09-16	37.51	37.66	36.58	37.16	-1.12%	779,771
2026-09-15	37.38	37.67	37.30	37.58	+0.62%	490,319
2026-09-14	37.08	37.49	37.05	37.35	+0.95%	597,604
2026-09-11	37.29	37.39	36.75	37.00	-0.24%	340,732
2026-09-10	36.88	37.10	36.63	37.09	+0.62%	394,681
2026-09-09	36.93	37.11	36.63	36.86	-0.57%	420,856
2026-09-08	37.48	37.61	37.04	37.07	-1.40%	431,921
2026-09-04	37.35	37.73	37.35	37.59	+0.49%	347,499
2026-09-03	37.42	37.78	37.35	37.41	+0.38%	370,351
2026-09-02	36.54	37.44	36.54	37.27	+2.17%	475,005
2026-09-01	37.04	37.33	36.33	36.48	-1.51%	603,049
2026-08-31	37.29	37.40	36.99	37.04	-1.04%	416,703
2026-08-28	37.51	37.64	37.27	37.43	+0.16%	574,546
2026-08-27	37.27	37.45	36.99	37.37	-0.43%	490,487
2026-08-26	37.85	37.86	37.37	37.53	-0.61%	479,500
2026-08-25	37.75	37.79	37.56	37.76	-0.16%	545,968
2026-08-24	37.66	38.16	37.66	37.82	+0.19%	807,754
2026-08-21	37.65	37.80	37.37	37.75	+0.69%	726,566
2026-08-20	37.13	37.65	37.12	37.49	+0.56%	482,199
2026-08-19	37.68	37.77	37.19	37.28	-0.93%	691,253
2026-08-18	37.69	37.79	37.40	37.63	+0.11%	409,422
2026-08-17	37.66	37.89	37.53	37.59	-0.61%	453,430
2026-08-14	37.68	38.05	37.59	37.82	-0.03%	356,545
2026-08-13	37.98	38.07	37.71	37.83	+0.16%	438,367
2026-08-12	37.44	37.87	37.40	37.77	+0.88%	459,818
2026-08-11	37.30	37.61	37.16	37.44	+0.56%	431,203
2026-08-10	37.20	37.47	36.98	37.23	-0.61%	449,177
2026-08-07	37.65	37.69	37.35	37.46	-0.72%	468,448
2026-08-06	38.68	38.68	37.69	37.73	-1.59%	536,989
2026-08-05	38.85	38.85	38.19	38.34	-0.75%	481,705
2026-08-04	38.20	38.83	37.94	38.63	+1.28%	1,242,930
2026-08-03	38.11	38.46	37.91	38.14	+0.61%	853,521
2026-07-31	38.21	38.27	37.80	37.91	-0.79%	631,036
2026-07-30	38.74	38.98	38.18	38.21	-1.42%	558,332
2026-07-29	38.29	39.02	38.29	38.76	+0.32%	662,608
2026-07-28	37.99	38.69	37.98	38.63	+2.26%	647,111
2026-07-27	36.99	37.90	36.65	37.78	+3.08%	1,009,243
2026-07-24	36.04	36.71	36.02	36.65	+1.95%	650,973
2026-07-23	34.83	36.03	34.83	35.95	-0.39%	848,396
2026-07-22	36.35	36.38	35.99	36.09	-0.69%	709,356
2026-07-21	36.27	36.59	35.93	36.34	-0.19%	559,879
2026-07-20	36.88	37.19	36.30	36.41	-0.42%	568,357
2026-07-17	36.85	37.06	36.27	36.56	-1.15%	815,822
2026-07-16	36.38	37.07	36.22	36.99	+2.47%	1,219,925
2026-07-15	35.66	36.44	35.66	36.10	+0.95%	630,949
2026-07-14	35.78	36.08	35.47	35.76	-0.25%	577,809
2026-07-13	35.70	36.08	35.70	35.85	+0.14%	415,252
2026-07-10	35.57	35.90	35.44	35.80	+0.65%	499,778
2026-07-09	35.44	35.94	35.28	35.57	+0.40%	1,159,316
2026-07-08	35.96	36.09	35.29	35.43	-1.75%	612,043
2026-07-07	36.49	36.65	36.05	36.06	-0.66%	549,845
2026-07-06	36.33	36.65	36.13	36.30	-0.41%	697,411
2026-07-02	36.81	36.95	36.09	36.45	-0.65%	509,826
2026-07-01	36.35	37.09	36.23	36.69	+1.24%	770,711
2026-06-30	36.25	36.37	35.95	36.24	-0.06%	523,497
2026-06-29	36.09	36.41	35.84	36.26	-0.28%	680,163
2026-06-26	36.07	36.61	35.78	36.36	+0.64%	2,435,348
2026-06-25	35.82	36.34	35.82	36.13	+0.42%	466,854
2026-06-24	35.54	36.09	35.29	35.98	+1.24%	550,103
2026-06-23	35.14	35.60	35.13	35.54	+1.54%	457,698
2026-06-22	34.68	35.18	34.60	35.00	+0.84%	516,290
2026-06-18	34.88	35.06	34.53	34.71	+0.61%	1,584,471
2026-06-17	34.95	35.45	34.15	34.50	-1.77%	669,121
2026-06-16	35.33	35.75	34.87	35.12	+0.09%	557,515
2026-06-15	36.00	36.07	34.99	35.09	-1.63%	478,061
2026-06-12	35.35	35.77	35.35	35.67	+1.48%	493,111
2026-06-11	35.16	35.60	34.91	35.15	+0.31%	464,386
2026-06-10	34.76	35.19	34.76	35.04	+1.15%	552,941
2026-06-09	34.38	35.11	34.34	34.64	+1.58%	493,231
2026-06-08	34.15	34.57	34.10	34.10	-0.12%	447,097
2026-06-05	33.96	34.39	33.91	34.14	+0.53%	793,846
2026-06-04	33.55	34.07	33.55	33.96	+2.41%	496,433
2026-06-03	33.59	33.64	33.10	33.16	-1.98%	481,843
2026-06-02	33.30	33.97	33.25	33.83	+1.14%	423,711
2026-06-01	33.81	34.01	33.24	33.45	-1.82%	488,406
2026-05-29	33.99	34.26	33.96	34.07	+0.24%	586,367
2026-05-28	33.81	34.30	33.42	33.99	-0.15%	546,007
2026-05-27	34.64	34.86	34.00	34.04	-1.56%	672,211
2026-05-26	34.86	35.01	34.43	34.58	-0.14%	734,638
2026-05-22	34.66	34.85	34.50	34.63	+0.12%	484,278
2026-05-21	34.60	34.80	34.19	34.59	-0.06%	558,378
2026-05-20	34.13	34.82	33.86	34.61	+1.53%	678,120
2026-05-19	34.18	34.36	33.83	34.09	-0.41%	501,715
2026-05-18	33.68	34.35	33.68	34.23	+1.63%	369,973
2026-05-15	34.08	34.40	33.40	33.68	-1.32%	535,030
2026-05-14	34.31	34.65	34.04	34.13	+0.21%	528,855
2026-05-13	34.15	34.42	33.97	34.06	-0.44%	501,174
2026-05-12	34.57	34.57	33.86	34.21	-1.04%	1,077,680
2026-05-11	35.04	35.14	34.39	34.57	-1.20%	621,085
2026-05-08	34.83	35.07	34.69	34.99	+0.46%	352,550
2026-05-07	34.92	35.14	34.65	34.83	+0.20%	399,524
2026-05-06	34.59	35.07	34.48	34.76	-0.60%	522,059
2026-05-05	34.70	35.22	34.31	34.97	+1.22%	288,362
2026-05-04	34.75	35.19	34.47	34.55	-3.30%	461,185
2026-05-01	35.63	36.00	35.18	35.73	+0.48%	351,101
2026-04-30	34.79	35.72	34.56	35.56	+1.80%	390,789
2026-04-29	35.68	36.09	34.84	34.93	-2.81%	502,648
2026-04-28	35.98	36.21	35.78	35.94	+0.50%	552,904
2026-04-27	35.36	36.06	35.36	35.76	+1.59%	446,643
2026-04-24	35.13	36.43	35.10	35.20	-0.06%	588,410
2026-04-23	34.36	35.97	34.15	35.22	-0.65%	631,552
2026-04-22	35.75	36.08	35.43	35.45	-0.56%	323,174
2026-04-21	36.09	36.22	35.63	35.65	-1.30%	398,309
2026-04-20	36.07	36.58	36.07	36.12	-0.52%	330,655
2026-04-17	35.79	36.80	35.72	36.31	+2.74%	503,964
2026-04-16	35.29	35.55	34.70	35.34	-0.17%	360,096
2026-04-15	35.58	35.58	35.15	35.40	-0.62%	266,296
2026-04-14	35.72	35.83	35.27	35.62	-0.28%	268,918
2026-04-13	35.59	36.03	35.21	35.72	-0.36%	313,607
2026-04-10	36.01	36.25	35.74	35.85	-0.77%	373,447
2026-04-09	34.98	36.21	34.89	36.13	+2.76%	429,743
2026-04-08	34.76	35.23	34.76	35.16	+3.29%	569,638
2026-04-07	34.26	34.54	33.98	34.04	-1.28%	505,505
2026-04-06	33.84	34.64	33.80	34.48	+1.71%	530,344
2026-04-02	33.94	34.10	33.45	33.90	-0.15%	411,872
2026-04-01	33.82	34.31	33.74	33.95	+0.83%	316,429
2026-03-31	33.48	33.93	33.26	33.67	+0.72%	720,409
2026-03-30	33.31	33.53	33.11	33.43	+0.81%	500,048
2026-03-27	33.31	33.48	33.05	33.16	-0.72%	404,661
2026-03-26	33.13	33.45	33.10	33.40	+0.33%	329,581
2026-03-25	33.50	33.66	33.07	33.29	-0.09%	395,966
2026-03-24	32.89	33.54	32.84	33.32	+0.42%	558,027
2026-03-23	33.21	33.63	33.06	33.18	+2.09%	819,125
2026-03-20	32.65	32.84	32.24	32.50	-0.46%	3,382,289
2026-03-19	32.24	32.97	32.17	32.65	+0.74%	621,616
2026-03-18	32.83	33.12	32.30	32.41	-1.58%	753,270
2026-03-17	33.31	33.50	32.83	32.93	-0.66%	459,564
2026-03-16	33.20	33.50	33.07	33.15	+0.48%	353,685
2026-03-13	33.21	33.66	32.60	32.99	+0.15%	399,570
2026-03-12	32.67	33.49	32.40	32.94	-0.54%	486,692
2026-03-11	33.23	33.63	32.84	33.12	-1.31%	366,238
2026-03-10	33.01	34.17	32.67	33.56	+1.02%	722,391
2026-03-09	32.96	33.34	32.08	33.22	-0.27%	543,820
2026-03-06	33.05	33.41	32.45	33.31	-1.27%	509,288
2026-03-05	33.93	34.09	33.48	33.74	-1.03%	408,873
2026-03-04	34.50	34.55	34.02	34.09	-0.84%	458,741
2026-03-03	33.98	34.53	33.60	34.38	-0.58%	306,289
2026-03-02	33.98	34.92	33.41	34.58	+0.93%	571,935
2026-02-27	34.92	35.29	34.09	34.26	-3.27%	481,757
2026-02-26	35.28	36.06	34.97	35.42	+1.03%	334,829
2026-02-25	34.69	35.19	34.46	35.06	+1.68%	328,882
2026-02-24	34.50	34.69	34.15	34.48	-0.09%	273,394
2026-02-23	36.02	36.49	34.26	34.51	-4.03%	336,650
2026-02-20	35.81	36.15	35.47	35.96	+0.50%	266,982
2026-02-19	35.65	35.83	35.39	35.78	-0.25%	248,837
2026-02-18	36.49	36.71	35.74	35.87	-1.73%	576,769
2026-02-17	36.37	36.65	35.96	36.50	+0.80%	356,847
2026-02-13	35.88	36.48	35.45	36.21	+0.70%	358,247
2026-02-12	36.08	36.17	34.95	35.96	+0.64%	550,197
2026-02-11	36.73	37.06	35.60	35.73	-2.38%	348,530
2026-02-10	36.84	37.15	36.39	36.60	-1.05%	1,028,238
2026-02-09	37.54	37.86	36.94	36.99	-1.75%	569,557
2026-02-06	37.19	37.79	37.19	37.65	+1.51%	576,675
2026-02-05	37.27	37.66	36.73	37.09	-0.38%	431,207
2026-02-04	36.62	37.69	36.62	37.23	+2.25%	606,385
2026-02-03	35.70	36.70	35.67	36.41	+2.10%	538,083
2026-02-02	35.00	35.78	34.73	35.66	+1.89%	609,645
2026-01-30	35.41	36.39	34.63	35.00	-1.41%	721,934
2026-01-29	35.75	35.90	34.34	35.50	-1.50%	1,235,631
2026-01-28	36.14	36.36	35.80	36.04	-0.58%	410,411
2026-01-27	36.13	36.40	36.03	36.25	+0.28%	361,347
2026-01-26	35.86	36.22	35.63	36.15	+0.81%	509,625
2026-01-23	37.00	37.04	35.59	35.86	-3.58%	483,195
2026-01-22	36.53	37.37	35.97	37.19	+1.81%	450,490
2026-01-21	35.38	36.84	35.20	36.53	+3.84%	816,706
2026-01-20	34.62	35.32	34.62	35.18	+0.31%	685,962
2026-01-16	35.20	35.49	34.95	35.07	-0.68%	466,508
2026-01-15	34.38	35.53	34.38	35.31	+2.71%	463,180
2026-01-14	34.02	34.52	33.88	34.38	+1.06%	397,901
2026-01-13	34.35	34.45	33.84	34.02	-0.85%	260,263
2026-01-12	34.36	34.59	34.16	34.31	-1.24%	283,875
2026-01-09	35.25	35.51	34.59	34.74	-1.19%	270,635
2026-01-08	34.03	35.39	34.03	35.16	+3.17%	333,385
2026-01-07	34.39	34.54	33.88	34.08	-0.90%	349,961
2026-01-06	33.81	34.60	33.57	34.39	+1.42%	444,576
2026-01-05	33.05	34.25	33.05	33.91	+2.08%	331,768
2026-01-02	33.41	33.46	32.82	33.22	-0.45%	304,690
2025-12-31	33.62	33.85	33.37	33.37	-0.68%	400,564
2025-12-30	33.57	33.68	33.45	33.60	-0.03%	303,923
2025-12-29	33.76	33.90	33.47	33.61	-0.24%	265,361
2025-12-26	33.73	33.80	33.47	33.69	-0.97%	351,830
2025-12-24	34.31	34.45	33.88	34.02	-0.61%	238,491
2025-12-23	34.63	34.78	34.23	34.23	-1.21%	360,531
2025-12-22	34.93	35.29	34.62	34.65	-0.80%	404,745
2025-12-19	35.77	35.93	34.71	34.93	-2.62%	683,350
2025-12-18	35.71	36.15	35.54	35.87	+0.70%	399,498
2025-12-17	35.38	35.88	35.38	35.62	+0.37%	729,521
2025-12-16	35.62	35.65	35.27	35.49	-0.08%	369,425
2025-12-15	35.66	35.70	35.26	35.52	+0.11%	402,022
2025-12-12	35.50	35.59	35.22	35.48	+0.25%	363,733
2025-12-11	35.30	35.68	35.14	35.39	+0.37%	347,995
2025-12-10	34.45	35.48	34.40	35.26	+2.53%	562,619
2025-12-09	34.41	34.78	34.27	34.39	+0.20%	261,830
2025-12-08	34.23	34.53	34.13	34.32	+0.85%	338,543
2025-12-05	34.27	34.43	33.95	34.03	-0.64%	277,751
2025-12-04	33.99	34.58	33.90	34.25	+0.59%	371,367
2025-12-03	33.77	34.14	33.62	34.05	+1.19%	388,065
2025-12-02	34.00	34.10	33.58	33.65	-0.77%	300,263
2025-12-01	33.33	34.15	33.33	33.91	+1.07%	218,005
2025-11-28	33.66	33.78	33.39	33.55	-0.33%	143,058
2025-11-26	33.78	33.86	33.50	33.66	-0.41%	273,849
2025-11-25	33.04	34.05	33.04	33.80	+2.83%	332,751
2025-11-24	32.94	33.15	32.65	32.87	-0.66%	360,186
2025-11-21	32.38	33.46	32.38	33.09	+2.35%	452,874
2025-11-20	32.61	32.98	32.12	32.33	+0.12%	231,813
2025-11-19	32.12	32.37	31.97	32.29	+0.53%	226,624
2025-11-18	31.99	32.60	31.99	32.12	+0.31%	247,223
2025-11-17	33.22	33.23	31.91	32.02	-3.61%	238,841
2025-11-14	33.04	33.30	32.61	33.22	+0.39%	317,200
2025-11-13	33.32	33.59	32.94	33.09	-0.90%	175,209
2025-11-12	33.32	33.67	33.32	33.39	+0.21%	146,584
2025-11-11	32.91	33.49	32.91	33.32	+0.51%	222,089
2025-11-10	33.09	33.33	32.60	33.15	+0.48%	221,813
2025-11-07	32.86	33.06	32.52	32.99	+0.43%	499,710
2025-11-06	32.60	32.92	32.48	32.85	+0.27%	207,874
2025-11-05	32.68	33.13	32.62	32.76	+0.55%	356,053
2025-11-04	32.41	32.69	32.13	32.58	+0.00%	267,585
2025-11-03	32.45	32.75	31.97	32.58	+0.22%	220,317
2025-10-31	32.42	32.65	32.19	32.51	-0.55%	283,226
2025-10-30	32.51	33.01	32.49	32.69	+0.34%	267,214
2025-10-29	33.10	33.77	32.38	32.58	-2.19%	499,039
2025-10-28	33.33	33.44	33.08	33.31	-0.18%	231,950
2025-10-27	33.69	33.86	33.31	33.37	-0.98%	259,753
2025-10-24	33.07	33.74	32.77	33.70	+2.74%	299,868
2025-10-23	33.36	33.56	32.30	32.80	-2.44%	413,791
2025-10-22	33.42	34.02	33.42	33.62	+0.21%	364,830
2025-10-21	33.49	33.80	33.35	33.55	+0.21%	210,881
2025-10-20	33.76	33.90	33.03	33.48	-0.83%	591,238

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：1月（+6.52%）。最も弱い月：3月（-5.04%）。日次データ2年分（2025–2026）に基づく。

1月+6.52%
2月+0.04%
3月-5.04%
4月+1.10%
5月+0.07%
6月+3.92%
7月+1.88%
8月+1.75%
9月-3.64%
10月-5.00%
11月+2.98%
12月-1.59%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Towne Bank（TOWN）の直近終値は？

2026-10-16 時点で 35.47。Closelookデータレイクの日次価格記録より。

TOWN の52週高値・安値は？

直近52週間で高値 39.02、安値 31.91（2026-10-16 時点）。

Towne Bank が歴史的に最も強い月と弱い月は？

歴史的に、TOWN の最も強い月は 1月（平均 +6.52%）、最も弱い月は 3月（平均 -5.04%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。