ＴＯＷＡ(6315)の株価時系列情報
ＴＯＷＡ(6315)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/18 | 10,300 | 11,110 | 9,860 | 11,110 | 5,607,000 |
| 2024/04/17 | 10,000 | 10,820 | 9,920 | 10,520 | 4,512,400 |
| 2024/04/16 | 10,150 | 10,290 | 9,780 | 9,840 | 2,236,900 |
| 2024/04/15 | 10,100 | 10,500 | 10,100 | 10,390 | 2,336,300 |
| 2024/04/12 | 9,900 | 10,500 | 9,830 | 10,400 | 3,428,700 |
| 2024/04/11 | 9,360 | 9,700 | 9,300 | 9,700 | 1,794,000 |
| 2024/04/10 | 9,800 | 9,800 | 9,470 | 9,620 | 2,336,300 |
| 2024/04/09 | 9,750 | 10,040 | 9,670 | 9,800 | 3,196,000 |
| 2024/04/08 | 9,890 | 9,970 | 9,600 | 9,710 | 2,439,000 |
| 2024/04/05 | 10,120 | 10,190 | 9,630 | 9,740 | 3,554,000 |
| 2024/04/04 | 10,320 | 10,630 | 9,990 | 10,610 | 2,820,200 |
| 2024/04/03 | 10,080 | 10,370 | 9,870 | 10,120 | 2,066,200 |
| 2024/04/02 | 10,250 | 10,640 | 10,180 | 10,300 | 2,452,700 |
| 2024/04/01 | 10,670 | 10,960 | 10,070 | 10,210 | 3,353,000 |
| 2024/03/29 | 10,030 | 10,670 | 9,920 | 10,670 | 3,063,800 |
| 2024/03/28 | 9,580 | 10,120 | 9,500 | 9,980 | 2,564,000 |
| 2024/03/27 | 9,580 | 9,860 | 9,510 | 9,670 | 1,562,200 |
| 2024/03/26 | 9,720 | 10,080 | 9,670 | 9,690 | 2,273,700 |
| 2024/03/25 | 9,780 | 9,830 | 9,570 | 9,640 | 1,322,000 |
| 2024/03/22 | 10,120 | 10,220 | 9,660 | 9,740 | 2,477,200 |
| 2024/03/21 | 9,680 | 10,080 | 9,350 | 10,080 | 2,911,900 |
| 2024/03/19 | 9,360 | 9,670 | 9,270 | 9,490 | 2,579,600 |
| 2024/03/18 | 8,910 | 9,580 | 8,900 | 9,560 | 2,339,200 |
| 2024/03/15 | 8,810 | 8,860 | 8,650 | 8,760 | 1,577,400 |
| 2024/03/14 | 8,990 | 9,040 | 8,730 | 8,960 | 2,177,900 |
| 2024/03/13 | 9,630 | 9,640 | 9,050 | 9,230 | 2,694,000 |
| 2024/03/12 | 9,150 | 9,490 | 8,920 | 9,330 | 2,945,300 |
| 2024/03/11 | 9,360 | 9,670 | 9,150 | 9,270 | 2,882,600 |
| 2024/03/08 | 10,410 | 10,590 | 9,980 | 10,020 | 3,282,000 |
| 2024/03/07 | 10,600 | 10,680 | 10,030 | 10,220 | 3,483,700 |
| 2024/03/06 | 10,100 | 10,560 | 10,060 | 10,430 | 2,806,300 |
| 2024/03/05 | 10,480 | 10,550 | 10,070 | 10,400 | 3,254,700 |
| 2024/03/04 | 10,870 | 11,200 | 10,280 | 10,480 | 6,125,600 |
| 2024/03/01 | 9,600 | 10,460 | 9,550 | 10,460 | 6,865,500 |
| 2024/02/29 | 8,750 | 9,360 | 8,680 | 9,350 | 3,517,900 |
| 2024/02/28 | 8,680 | 9,220 | 8,530 | 8,950 | 4,370,200 |
| 2024/02/27 | 8,780 | 8,890 | 8,400 | 8,560 | 2,336,100 |
| 2024/02/26 | 8,800 | 9,090 | 8,650 | 8,820 | 3,213,300 |
| 2024/02/22 | 8,130 | 8,710 | 7,990 | 8,670 | 5,258,400 |
| 2024/02/21 | 7,590 | 7,760 | 7,530 | 7,670 | 1,238,200 |
| 2024/02/20 | 7,750 | 7,910 | 7,680 | 7,770 | 1,727,500 |
| 2024/02/19 | 8,120 | 8,240 | 7,820 | 7,830 | 2,275,900 |
| 2024/02/16 | 8,400 | 8,740 | 8,150 | 8,210 | 4,028,600 |
| 2024/02/15 | 8,200 | 8,490 | 8,170 | 8,310 | 3,299,200 |
| 2024/02/14 | 7,810 | 8,030 | 7,690 | 7,950 | 2,591,500 |
| 2024/02/13 | 7,730 | 7,990 | 7,590 | 7,910 | 3,659,700 |
| 2024/02/09 | 7,750 | 8,030 | 7,470 | 7,580 | 3,472,900 |
| 2024/02/08 | 7,430 | 7,800 | 7,190 | 7,770 | 5,331,300 |
| 2024/02/07 | 7,760 | 7,840 | 7,570 | 7,730 | 2,689,200 |
| 2024/02/06 | 7,630 | 7,950 | 7,580 | 7,910 | 2,544,300 |
| 2024/02/05 | 7,770 | 7,770 | 7,360 | 7,600 | 1,952,200 |
| 2024/02/02 | 7,750 | 7,760 | 7,510 | 7,620 | 2,092,300 |
| 2024/02/01 | 7,680 | 7,780 | 7,510 | 7,610 | 2,049,200 |
| 2024/01/31 | 7,670 | 7,850 | 7,600 | 7,740 | 2,074,900 |
| 2024/01/30 | 8,010 | 8,220 | 7,840 | 7,940 | 3,268,800 |
| 2024/01/29 | 7,690 | 7,930 | 7,520 | 7,830 | 2,847,500 |
| 2024/01/26 | 7,890 | 7,990 | 7,460 | 7,650 | 4,789,100 |
| 2024/01/25 | 7,350 | 8,130 | 7,260 | 8,110 | 5,695,500 |
| 2024/01/24 | 7,030 | 7,300 | 6,910 | 7,290 | 2,433,600 |
| 2024/01/23 | 7,100 | 7,190 | 6,870 | 6,930 | 2,019,800 |
| 2024/01/22 | 7,300 | 7,370 | 7,020 | 7,070 | 2,788,400 |
| 2024/01/19 | 7,040 | 7,190 | 6,860 | 7,190 | 3,234,900 |
| 2024/01/18 | 6,430 | 6,790 | 6,430 | 6,790 | 2,599,100 |
| 2024/01/17 | 6,700 | 6,710 | 6,410 | 6,510 | 2,276,400 |
| 2024/01/16 | 6,820 | 6,820 | 6,480 | 6,500 | 2,596,500 |
| 2024/01/15 | 6,600 | 6,870 | 6,580 | 6,870 | 1,798,400 |
| 2024/01/12 | 6,990 | 7,000 | 6,560 | 6,560 | 2,606,800 |
| 2024/01/11 | 7,100 | 7,140 | 6,900 | 6,990 | 1,676,900 |
| 2024/01/10 | 7,020 | 7,210 | 6,890 | 6,930 | 2,260,500 |
| 2024/01/09 | 6,800 | 7,050 | 6,770 | 7,050 | 2,912,700 |
| 2024/01/05 | 6,670 | 6,720 | 6,430 | 6,480 | 2,090,200 |
| 2024/01/04 | 6,820 | 6,900 | 6,660 | 6,660 | 2,414,900 |
| 2023/12/29 | 7,010 | 7,250 | 6,880 | 7,130 | 2,218,300 |
| 2023/12/28 | 7,240 | 7,300 | 6,970 | 7,010 | 2,286,600 |
| 2023/12/27 | 7,330 | 7,620 | 7,260 | 7,320 | 3,340,500 |
| 2023/12/26 | 7,060 | 7,270 | 6,970 | 7,230 | 1,484,400 |
| 2023/12/25 | 7,330 | 7,330 | 7,060 | 7,120 | 1,333,300 |
| 2023/12/22 | 7,200 | 7,390 | 7,130 | 7,270 | 2,459,600 |
| 2023/12/21 | 6,990 | 7,200 | 6,900 | 7,170 | 2,142,400 |
| 2023/12/20 | 7,300 | 7,390 | 6,880 | 7,160 | 4,000,400 |
| 2023/12/19 | 6,760 | 7,270 | 6,620 | 7,270 | 2,857,800 |
| 2023/12/18 | 6,740 | 6,820 | 6,580 | 6,790 | 1,632,500 |
| 2023/12/15 | 7,010 | 7,230 | 6,780 | 6,840 | 3,288,600 |
| 2023/12/14 | 7,070 | 7,100 | 6,700 | 6,920 | 3,095,900 |
| 2023/12/13 | 6,570 | 6,940 | 6,550 | 6,900 | 3,053,500 |
| 2023/12/12 | 6,800 | 6,890 | 6,400 | 6,500 | 2,607,000 |
| 2023/12/11 | 6,800 | 6,990 | 6,560 | 6,620 | 2,059,300 |
| 2023/12/08 | 6,700 | 6,900 | 6,580 | 6,650 | 2,459,500 |
| 2023/12/07 | 6,650 | 6,870 | 6,600 | 6,620 | 2,341,800 |
| 2023/12/06 | 6,990 | 7,170 | 6,780 | 6,820 | 2,887,300 |
| 2023/12/05 | 7,210 | 7,330 | 6,770 | 6,820 | 3,575,100 |
| 2023/12/04 | 7,370 | 7,490 | 7,060 | 7,350 | 3,960,200 |
| 2023/12/01 | 6,930 | 7,380 | 6,860 | 7,310 | 4,726,500 |
| 2023/11/30 | 6,520 | 7,100 | 6,520 | 7,060 | 4,054,900 |
| 2023/11/29 | 6,270 | 6,690 | 6,260 | 6,570 | 2,955,200 |
| 2023/11/28 | 6,770 | 6,880 | 6,340 | 6,390 | 3,704,000 |
| 2023/11/27 | 6,960 | 7,110 | 6,800 | 6,800 | 2,641,700 |
| 2023/11/24 | 7,140 | 7,260 | 6,930 | 7,000 | 3,452,500 |
| 2023/11/22 | 6,700 | 7,090 | 6,620 | 7,090 | 4,236,700 |
| 2023/11/21 | 6,860 | 7,070 | 6,790 | 6,980 | 3,053,700 |
| 2023/11/20 | 6,760 | 7,020 | 6,640 | 6,660 | 3,694,500 |
| 2023/11/17 | 6,370 | 6,830 | 6,360 | 6,760 | 4,178,400 |
| 2023/11/16 | 6,090 | 6,270 | 5,940 | 6,270 | 2,080,700 |
| 2023/11/15 | 5,930 | 6,220 | 5,890 | 6,100 | 2,355,800 |
| 2023/11/14 | 5,680 | 5,860 | 5,560 | 5,730 | 2,175,300 |
| 2023/11/13 | 6,290 | 6,300 | 5,700 | 5,720 | 2,900,600 |
| 2023/11/10 | 6,020 | 6,090 | 5,660 | 5,990 | 2,837,100 |
| 2023/11/09 | 5,590 | 6,120 | 5,560 | 6,010 | 6,315,600 |
| 2023/11/08 | 5,240 | 5,450 | 5,080 | 5,120 | 1,407,600 |
| 2023/11/07 | 5,330 | 5,470 | 5,260 | 5,340 | 833,400 |
| 2023/11/06 | 5,510 | 5,530 | 5,330 | 5,400 | 1,308,300 |
| 2023/11/02 | 5,140 | 5,340 | 5,110 | 5,290 | 1,242,900 |
| 2023/11/01 | 5,110 | 5,180 | 4,880 | 4,990 | 1,378,000 |
| 2023/10/31 | 5,140 | 5,190 | 4,920 | 5,090 | 1,522,600 |
| 2023/10/30 | 5,130 | 5,230 | 5,030 | 5,200 | 1,376,900 |
| 2023/10/27 | 5,010 | 5,210 | 4,860 | 5,080 | 1,809,300 |
| 2023/10/26 | 4,900 | 5,090 | 4,880 | 4,940 | 2,172,100 |
| 2023/10/25 | 5,460 | 5,460 | 5,090 | 5,110 | 1,900,200 |
| 2023/10/24 | 5,470 | 5,590 | 5,270 | 5,310 | 2,412,800 |
| 2023/10/23 | 5,310 | 5,570 | 5,220 | 5,310 | 2,579,100 |
| 2023/10/20 | 5,620 | 5,630 | 5,020 | 5,370 | 4,919,600 |
| 2023/10/19 | 5,580 | 5,900 | 5,560 | 5,810 | 3,823,800 |
| 2023/10/18 | 5,280 | 5,670 | 5,170 | 5,660 | 3,064,300 |
| 2023/10/17 | 5,240 | 5,480 | 5,230 | 5,450 | 2,831,100 |
| 2023/10/16 | 4,795 | 5,110 | 4,730 | 5,100 | 2,313,200 |
| 2023/10/13 | 5,010 | 5,070 | 4,810 | 4,895 | 1,758,000 |
| 2023/10/12 | 4,900 | 5,130 | 4,875 | 5,070 | 2,198,100 |
| 2023/10/11 | 4,750 | 4,895 | 4,585 | 4,830 | 2,300,400 |
| 2023/10/10 | 4,525 | 4,715 | 4,505 | 4,620 | 1,380,500 |
| 2023/10/06 | 4,420 | 4,485 | 4,260 | 4,460 | 1,296,200 |
| 2023/10/05 | 4,285 | 4,500 | 4,225 | 4,450 | 1,795,200 |
| 2023/10/04 | 4,085 | 4,250 | 4,065 | 4,145 | 1,164,800 |
| 2023/10/03 | 4,185 | 4,265 | 4,055 | 4,225 | 894,400 |
| 2023/10/02 | 4,120 | 4,320 | 4,085 | 4,280 | 1,115,400 |
| 2023/09/29 | 4,230 | 4,245 | 4,115 | 4,155 | 1,263,800 |
| 2023/09/28 | 3,915 | 4,060 | 3,865 | 4,050 | 1,038,800 |
| 2023/09/27 | 3,855 | 3,935 | 3,785 | 3,860 | 835,300 |
| 2023/09/26 | 4,090 | 4,115 | 3,815 | 3,890 | 1,465,500 |
| 2023/09/25 | 3,755 | 3,905 | 3,690 | 3,905 | 753,400 |
| 2023/09/22 | 3,595 | 3,770 | 3,550 | 3,730 | 776,000 |
| 2023/09/21 | 3,445 | 3,615 | 3,435 | 3,585 | 608,100 |
| 2023/09/20 | 3,515 | 3,560 | 3,465 | 3,515 | 793,800 |
| 2023/09/19 | 3,625 | 3,630 | 3,495 | 3,520 | 843,600 |
| 2023/09/15 | 3,790 | 3,850 | 3,695 | 3,695 | 652,600 |
| 2023/09/14 | 3,650 | 3,855 | 3,640 | 3,780 | 759,900 |
| 2023/09/13 | 3,695 | 3,710 | 3,545 | 3,605 | 1,145,800 |
| 2023/09/12 | 3,910 | 3,950 | 3,660 | 3,730 | 1,073,000 |
| 2023/09/11 | 4,050 | 4,065 | 3,890 | 3,935 | 699,100 |
| 2023/09/08 | 3,860 | 4,035 | 3,845 | 4,025 | 635,000 |
| 2023/09/07 | 3,925 | 4,000 | 3,890 | 3,915 | 721,000 |
| 2023/09/06 | 3,975 | 4,045 | 3,930 | 4,015 | 672,300 |
| 2023/09/05 | 3,835 | 3,975 | 3,785 | 3,965 | 779,800 |
| 2023/09/04 | 3,800 | 3,865 | 3,700 | 3,835 | 771,600 |
| 2023/09/01 | 3,675 | 3,705 | 3,630 | 3,690 | 481,000 |
| 2023/08/31 | 3,495 | 3,710 | 3,485 | 3,675 | 682,900 |
| 2023/08/30 | 3,520 | 3,540 | 3,460 | 3,535 | 464,900 |
| 2023/08/29 | 3,475 | 3,575 | 3,415 | 3,485 | 810,600 |
| 2023/08/28 | 3,300 | 3,415 | 3,300 | 3,415 | 450,400 |
| 2023/08/25 | 3,330 | 3,425 | 3,305 | 3,325 | 676,000 |
| 2023/08/24 | 3,380 | 3,490 | 3,310 | 3,470 | 1,221,600 |
| 2023/08/23 | 3,155 | 3,255 | 3,130 | 3,250 | 625,500 |
| 2023/08/22 | 3,195 | 3,265 | 3,130 | 3,160 | 618,000 |
| 2023/08/21 | 3,070 | 3,160 | 3,050 | 3,125 | 488,500 |
| 2023/08/18 | 2,975 | 3,085 | 2,935 | 3,070 | 473,300 |
| 2023/08/17 | 2,956 | 3,000 | 2,925 | 3,000 | 366,300 |
| 2023/08/16 | 2,948 | 3,050 | 2,903 | 2,988 | 418,500 |
| 2023/08/15 | 2,980 | 3,035 | 2,930 | 2,986 | 706,500 |
| 2023/08/14 | 2,824 | 2,970 | 2,763 | 2,948 | 756,700 |
| 2023/08/10 | 2,979 | 2,979 | 2,762 | 2,874 | 819,600 |
| 2023/08/09 | 2,869 | 3,015 | 2,801 | 2,952 | 1,838,000 |
| 2023/08/08 | 2,700 | 2,707 | 2,613 | 2,619 | 363,000 |
| 2023/08/07 | 2,667 | 2,683 | 2,616 | 2,682 | 201,500 |
| 2023/08/04 | 2,640 | 2,730 | 2,606 | 2,694 | 239,100 |
| 2023/08/03 | 2,714 | 2,744 | 2,661 | 2,669 | 410,900 |
| 2023/08/02 | 2,720 | 2,806 | 2,717 | 2,753 | 579,600 |
| 2023/08/01 | 2,695 | 2,724 | 2,668 | 2,713 | 318,900 |
| 2023/07/31 | 2,698 | 2,699 | 2,643 | 2,677 | 384,500 |
| 2023/07/28 | 2,607 | 2,709 | 2,588 | 2,660 | 660,800 |
| 2023/07/27 | 2,478 | 2,657 | 2,474 | 2,657 | 1,037,200 |
| 2023/07/26 | 2,385 | 2,420 | 2,385 | 2,389 | 129,000 |
| 2023/07/25 | 2,407 | 2,407 | 2,366 | 2,378 | 106,400 |
| 2023/07/24 | 2,386 | 2,405 | 2,365 | 2,400 | 140,300 |
| 2023/07/21 | 2,363 | 2,386 | 2,345 | 2,358 | 222,400 |
| 2023/07/20 | 2,488 | 2,494 | 2,439 | 2,445 | 166,900 |
| 2023/07/19 | 2,517 | 2,531 | 2,492 | 2,513 | 187,700 |
| 2023/07/18 | 2,418 | 2,486 | 2,417 | 2,484 | 235,000 |
| 2023/07/14 | 2,416 | 2,416 | 2,378 | 2,395 | 192,000 |
| 2023/07/13 | 2,422 | 2,422 | 2,350 | 2,393 | 223,600 |
| 2023/07/12 | 2,497 | 2,497 | 2,395 | 2,395 | 303,300 |
| 2023/07/11 | 2,505 | 2,534 | 2,500 | 2,509 | 219,800 |
| 2023/07/10 | 2,508 | 2,530 | 2,449 | 2,460 | 265,300 |
| 2023/07/07 | 2,533 | 2,576 | 2,514 | 2,525 | 294,800 |
| 2023/07/06 | 2,581 | 2,602 | 2,545 | 2,576 | 392,700 |
| 2023/07/05 | 2,605 | 2,663 | 2,596 | 2,631 | 424,000 |
| 2023/07/04 | 2,589 | 2,610 | 2,571 | 2,581 | 151,700 |
| 2023/07/03 | 2,590 | 2,657 | 2,590 | 2,614 | 363,800 |
| 2023/06/30 | 2,571 | 2,586 | 2,528 | 2,561 | 259,600 |
| 2023/06/29 | 2,543 | 2,594 | 2,535 | 2,571 | 269,600 |
| 2023/06/28 | 2,518 | 2,555 | 2,495 | 2,541 | 263,700 |
| 2023/06/27 | 2,470 | 2,490 | 2,412 | 2,490 | 300,900 |