日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2017/12/29 2,191 2,213 2,180 2,190 102,400
2017/12/28 2,197 2,222 2,172 2,183 190,900
2017/12/27 2,193 2,210 2,171 2,182 151,400
2017/12/26 2,210 2,216 2,178 2,183 137,600
2017/12/25 2,171 2,221 2,171 2,215 139,400
2017/12/22 2,191 2,227 2,160 2,203 207,400
2017/12/21 2,190 2,215 2,165 2,203 265,500
2017/12/20 2,155 2,175 2,126 2,174 221,100
2017/12/19 2,150 2,176 2,113 2,169 331,600
2017/12/18 2,121 2,128 2,090 2,125 173,400
2017/12/15 2,066 2,103 2,055 2,091 180,800
2017/12/14 2,060 2,102 2,059 2,062 160,900
2017/12/13 2,070 2,100 2,048 2,081 197,600
2017/12/12 2,116 2,149 2,076 2,084 258,800
2017/12/11 2,116 2,121 2,056 2,089 251,200
2017/12/08 2,071 2,116 2,068 2,111 241,700
2017/12/07 2,059 2,075 2,037 2,068 235,300
2017/12/06 2,055 2,083 2,015 2,019 285,500
2017/12/05 2,076 2,085 2,004 2,039 657,600
2017/12/04 2,159 2,162 2,113 2,120 293,300
2017/12/01 2,255 2,278 2,166 2,168 410,200
2017/11/30 2,196 2,250 2,172 2,241 521,700
2017/11/29 2,363 2,393 2,252 2,259 330,800
2017/11/28 2,438 2,448 2,309 2,313 337,800
2017/11/27 2,399 2,430 2,384 2,410 302,200
2017/11/24 2,365 2,382 2,312 2,382 275,900
2017/11/22 2,305 2,396 2,305 2,393 424,800
2017/11/21 2,285 2,304 2,263 2,291 269,900
2017/11/20 2,311 2,340 2,280 2,283 348,100
2017/11/17 2,279 2,304 2,255 2,299 311,700
2017/11/16 2,200 2,275 2,183 2,271 310,800
2017/11/15 2,240 2,243 2,182 2,227 365,000
2017/11/14 2,270 2,324 2,247 2,249 290,500
2017/11/13 2,300 2,530 2,268 2,269 863,100
2017/11/10 2,349 2,358 2,243 2,263 621,800
2017/11/09 2,310 2,444 2,277 2,391 1,242,200
2017/11/08 2,110 2,344 2,108 2,335 2,084,000
2017/11/07 1,929 2,009 1,853 2,008 1,149,200
2017/11/06 1,998 2,060 1,975 2,016 511,000
2017/11/02 2,010 2,020 1,977 1,992 206,100
2017/11/01 1,980 2,003 1,962 2,002 440,300
2017/10/31 1,955 1,979 1,921 1,944 250,400
2017/10/30 1,963 1,972 1,949 1,955 214,800
2017/10/27 1,946 1,957 1,938 1,953 183,000
2017/10/26 1,964 1,969 1,946 1,955 165,300
2017/10/25 1,947 1,975 1,940 1,949 317,900
2017/10/24 1,971 1,995 1,945 1,945 282,000
2017/10/23 1,947 1,966 1,917 1,950 466,600
2017/10/20 1,900 1,925 1,892 1,911 159,400
2017/10/19 1,887 1,942 1,879 1,911 325,700
2017/10/18 1,916 1,944 1,893 1,902 418,500
2017/10/17 1,854 1,985 1,847 1,939 1,059,300
2017/10/16 1,825 1,864 1,823 1,854 481,900
2017/10/13 1,798 1,822 1,780 1,806 310,100
2017/10/12 1,767 1,804 1,760 1,796 351,600
2017/10/11 1,773 1,773 1,751 1,759 153,700
2017/10/10 1,775 1,788 1,761 1,776 153,400
2017/10/06 1,780 1,788 1,768 1,779 205,500
2017/10/05 1,764 1,784 1,749 1,766 196,800
2017/10/04 1,759 1,759 1,740 1,757 115,800
2017/10/03 1,749 1,758 1,738 1,748 129,200
2017/10/02 1,771 1,771 1,739 1,741 155,400
2017/09/29 1,755 1,802 1,755 1,778 415,600
2017/09/28 1,733 1,766 1,714 1,743 353,700
2017/09/27 1,710 1,732 1,705 1,722 145,200
2017/09/26 1,696 1,710 1,683 1,697 161,100
2017/09/25 1,684 1,715 1,684 1,696 248,400
2017/09/22 1,710 1,710 1,677 1,678 306,900
2017/09/21 1,766 1,766 1,713 1,715 285,500
2017/09/20 1,790 1,825 1,766 1,767 436,900
2017/09/19 1,785 1,806 1,758 1,764 358,200
2017/09/15 1,740 1,765 1,737 1,765 207,700
2017/09/14 1,733 1,767 1,729 1,755 262,600
2017/09/13 1,746 1,746 1,720 1,728 146,400
2017/09/12 1,742 1,763 1,733 1,738 239,000
2017/09/11 1,706 1,734 1,703 1,726 219,800
2017/09/08 1,665 1,705 1,663 1,678 244,500
2017/09/07 1,690 1,691 1,651 1,663 207,500
2017/09/06 1,591 1,662 1,586 1,660 268,300
2017/09/05 1,693 1,710 1,617 1,621 481,400
2017/09/04 1,717 1,730 1,688 1,691 223,500
2017/09/01 1,711 1,731 1,691 1,726 318,900
2017/08/31 1,752 1,763 1,713 1,714 527,300
2017/08/30 1,804 1,825 1,760 1,762 551,600
2017/08/29 1,714 1,829 1,699 1,809 1,485,200
2017/08/28 1,685 1,703 1,667 1,683 169,900
2017/08/25 1,685 1,687 1,670 1,677 120,100
2017/08/24 1,661 1,696 1,658 1,685 216,200
2017/08/23 1,693 1,700 1,672 1,678 147,800
2017/08/22 1,682 1,698 1,667 1,675 206,500
2017/08/21 1,700 1,712 1,688 1,700 284,400
2017/08/18 1,670 1,684 1,657 1,679 225,700
2017/08/17 1,660 1,709 1,660 1,708 372,100
2017/08/16 1,617 1,660 1,616 1,652 290,400
2017/08/15 1,633 1,650 1,618 1,618 236,200
2017/08/14 1,600 1,629 1,598 1,626 268,000
2017/08/10 1,618 1,643 1,613 1,623 353,100
2017/08/09 1,730 1,744 1,607 1,621 1,100,400
2017/08/08 1,724 1,739 1,703 1,710 374,800
2017/08/07 1,689 1,707 1,685 1,704 191,400
2017/08/04 1,690 1,702 1,664 1,683 211,700
2017/08/03 1,695 1,719 1,680 1,706 279,500
2017/08/02 1,667 1,716 1,662 1,699 299,000
2017/08/01 1,721 1,721 1,645 1,661 496,800
2017/07/31 1,708 1,732 1,689 1,722 271,100
2017/07/28 1,786 1,786 1,707 1,712 580,900
2017/07/27 1,804 1,815 1,795 1,802 379,500
2017/07/26 1,830 1,831 1,785 1,809 619,200
2017/07/25 1,820 1,850 1,820 1,846 311,200
2017/07/24 1,838 1,851 1,807 1,829 202,500
2017/07/21 1,830 1,854 1,830 1,838 247,600
2017/07/20 1,800 1,844 1,800 1,830 404,100
2017/07/19 1,810 1,833 1,797 1,798 548,400
2017/07/18 1,774 1,808 1,760 1,808 462,900
2017/07/14 1,780 1,791 1,765 1,781 388,300
2017/07/13 1,778 1,787 1,741 1,776 652,500
2017/07/12 1,752 1,776 1,745 1,769 507,400
2017/07/11 1,735 1,765 1,719 1,746 749,700
2017/07/10 1,694 1,757 1,688 1,734 1,020,200
2017/07/07 1,635 1,687 1,631 1,681 508,500
2017/07/06 1,662 1,675 1,647 1,658 465,600
2017/07/05 1,609 1,642 1,599 1,639 369,600
2017/07/04 1,660 1,665 1,607 1,609 544,200
2017/07/03 1,646 1,679 1,627 1,669 768,000
2017/06/30 1,589 1,652 1,571 1,648 689,300
2017/06/29 1,645 1,648 1,600 1,634 897,400
2017/06/28 1,706 1,706 1,622 1,623 934,000
2017/06/27 1,716 1,722 1,687 1,721 474,600
2017/06/26 1,681 1,720 1,675 1,714 514,000
2017/06/23 1,694 1,716 1,669 1,683 564,600
2017/06/22 1,665 1,696 1,660 1,693 464,200
2017/06/21 1,646 1,680 1,644 1,657 424,400
2017/06/20 1,663 1,678 1,646 1,651 596,600
2017/06/19 1,625 1,666 1,625 1,643 773,600
2017/06/16 1,640 1,665 1,614 1,620 682,300
2017/06/15 1,650 1,664 1,625 1,644 577,700
2017/06/14 1,700 1,727 1,645 1,645 683,200
2017/06/13 1,700 1,732 1,676 1,683 590,500
2017/06/12 1,722 1,742 1,666 1,726 785,300
2017/06/09 1,810 1,827 1,747 1,755 1,084,200
2017/06/08 1,726 1,816 1,722 1,810 1,852,200
2017/06/07 1,670 1,728 1,661 1,713 948,000
2017/06/06 1,675 1,690 1,636 1,677 666,500
2017/06/05 1,690 1,705 1,669 1,676 653,700
2017/06/02 1,684 1,698 1,660 1,677 601,900
2017/06/01 1,698 1,707 1,656 1,680 611,700
2017/05/31 1,681 1,717 1,667 1,684 811,300
2017/05/30 1,640 1,695 1,622 1,684 725,100
2017/05/29 1,626 1,661 1,625 1,635 572,700
2017/05/26 1,655 1,659 1,612 1,622 552,900
2017/05/25 1,655 1,684 1,641 1,658 719,200
2017/05/24 1,644 1,644 1,613 1,632 654,600
2017/05/23 1,646 1,660 1,603 1,619 684,000
2017/05/22 1,650 1,677 1,645 1,657 574,300
2017/05/19 1,694 1,704 1,654 1,668 720,300
2017/05/18 1,675 1,703 1,663 1,675 944,700
2017/05/17 1,721 1,784 1,721 1,734 1,159,000
2017/05/16 1,772 1,776 1,681 1,716 1,873,700
2017/05/15 1,758 1,758 1,645 1,668 1,353,600
2017/05/12 1,714 1,773 1,660 1,766 2,812,400
2017/05/11 1,981 1,998 1,955 1,994 410,000
2017/05/10 1,979 1,986 1,932 1,978 426,300
2017/05/09 1,966 1,995 1,941 1,979 706,800
2017/05/08 1,936 1,982 1,915 1,943 739,400
2017/05/02 1,890 1,906 1,862 1,896 480,700
2017/05/01 1,907 1,929 1,865 1,881 552,900
2017/04/28 1,910 1,910 1,867 1,890 331,200
2017/04/27 1,876 1,916 1,859 1,903 422,500
2017/04/26 1,840 1,905 1,835 1,890 725,800
2017/04/25 1,751 1,817 1,736 1,806 429,200
2017/04/24 1,798 1,815 1,742 1,742 588,300
2017/04/21 1,759 1,787 1,714 1,782 409,300
2017/04/20 1,749 1,771 1,725 1,725 341,900
2017/04/19 1,708 1,775 1,708 1,734 546,400
2017/04/18 1,730 1,761 1,690 1,718 452,000
2017/04/17 1,665 1,709 1,645 1,676 413,700
2017/04/14 1,672 1,730 1,654 1,674 400,500
2017/04/13 1,665 1,710 1,645 1,694 536,100
2017/04/12 1,750 1,760 1,690 1,711 920,100
2017/04/11 1,841 1,850 1,795 1,819 426,000
2017/04/10 1,863 1,910 1,828 1,863 540,000
2017/04/07 1,815 1,877 1,770 1,823 728,200
2017/04/06 1,860 1,862 1,739 1,797 908,900
2017/04/05 1,916 1,946 1,845 1,867 570,900
2017/04/04 1,948 1,959 1,845 1,889 497,000
2017/04/03 1,976 2,001 1,915 1,962 559,100
2017/03/31 2,036 2,084 1,978 1,987 481,500
2017/03/30 2,047 2,052 1,979 2,012 661,900
2017/03/29 2,080 2,118 2,040 2,071 422,400
2017/03/28 2,000 2,098 1,996 2,065 665,700
2017/03/27 2,002 2,033 1,967 1,976 455,100
2017/03/24 1,945 2,013 1,934 2,003 504,300
2017/03/23 1,930 1,965 1,901 1,930 353,300
2017/03/22 1,875 1,928 1,855 1,918 463,500
2017/03/21 1,923 1,942 1,858 1,934 537,100
2017/03/17 1,880 1,969 1,868 1,933 624,400
2017/03/16 1,833 1,898 1,812 1,895 469,300
2017/03/15 1,900 1,900 1,846 1,849 371,600
2017/03/14 1,900 1,929 1,867 1,906 276,400
2017/03/13 1,939 1,971 1,879 1,891 516,300
2017/03/10 1,930 1,958 1,889 1,935 614,400
2017/03/09 1,858 1,945 1,844 1,939 763,000
2017/03/08 1,846 1,853 1,811 1,838 386,200
2017/03/07 1,897 1,898 1,844 1,855 483,900
2017/03/06 1,881 1,928 1,861 1,914 479,800
2017/03/03 1,855 1,877 1,836 1,873 440,600
2017/03/02 1,960 1,964 1,836 1,855 782,200
2017/03/01 1,866 1,914 1,818 1,895 718,000
2017/02/28 1,924 1,928 1,853 1,858 918,300
2017/02/27 1,982 1,982 1,923 1,944 310,700
2017/02/24 2,005 2,056 1,973 2,009 248,100
2017/02/23 1,974 2,012 1,950 2,002 237,300
2017/02/22 2,070 2,070 1,951 1,976 406,300
2017/02/21 2,080 2,106 2,023 2,030 393,500
2017/02/20 2,060 2,131 2,045 2,080 543,700
2017/02/17 1,998 2,060 1,995 2,046 608,100
2017/02/16 1,930 2,004 1,915 1,997 513,800
2017/02/15 1,940 1,966 1,925 1,950 388,200
2017/02/14 1,912 1,990 1,881 1,918 856,600
2017/02/13 1,878 1,956 1,857 1,903 1,190,300
2017/02/10 1,740 1,842 1,728 1,838 1,536,300
2017/02/09 1,635 1,674 1,622 1,662 485,700
2017/02/08 1,649 1,649 1,582 1,621 322,200
2017/02/07 1,615 1,636 1,581 1,615 266,500
2017/02/06 1,605 1,628 1,575 1,621 269,100
2017/02/03 1,634 1,656 1,581 1,590 335,900
2017/02/02 1,644 1,659 1,607 1,615 392,900
2017/02/01 1,613 1,646 1,596 1,640 325,000
2017/01/31 1,649 1,696 1,619 1,623 643,700
2017/01/30 1,734 1,734 1,673 1,678 509,100
2017/01/27 1,780 1,808 1,728 1,734 362,300
2017/01/26 1,762 1,779 1,742 1,773 337,600
2017/01/25 1,779 1,786 1,705 1,734 503,500
2017/01/24 1,615 1,734 1,604 1,729 755,800
2017/01/23 1,598 1,652 1,590 1,609 308,000
2017/01/20 1,595 1,609 1,571 1,606 104,900
2017/01/19 1,635 1,635 1,591 1,598 210,900
2017/01/18 1,580 1,614 1,573 1,614 143,600
2017/01/17 1,611 1,611 1,563 1,594 198,500
2017/01/16 1,651 1,651 1,604 1,614 247,100
2017/01/13 1,601 1,658 1,601 1,656 344,100
2017/01/12 1,610 1,640 1,597 1,608 257,300
2017/01/11 1,632 1,642 1,600 1,614 229,900
2017/01/10 1,623 1,659 1,612 1,643 264,400
2017/01/06 1,614 1,659 1,611 1,624 189,400
2017/01/05 1,626 1,648 1,612 1,639 299,300
2017/01/04 1,687 1,688 1,622 1,639 568,900

このページの先頭へ