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
2018/12/28 564 586 553 583 508,600
2018/12/27 571 578 560 574 788,500
2018/12/26 534 559 534 551 475,300
2018/12/25 532 552 527 529 455,500
2018/12/21 574 587 556 570 671,800
2018/12/20 617 619 585 592 620,700
2018/12/19 630 641 616 632 347,700
2018/12/18 624 638 615 630 453,900
2018/12/17 660 671 645 646 370,000
2018/12/14 687 699 665 670 294,200
2018/12/13 683 693 675 689 343,000
2018/12/12 670 683 656 673 308,200
2018/12/11 694 695 665 670 296,700
2018/12/10 688 695 672 687 352,200
2018/12/07 715 723 698 701 347,000
2018/12/06 717 725 700 708 375,700
2018/12/05 750 752 714 717 789,200
2018/12/04 792 799 776 776 283,100
2018/12/03 756 811 754 781 625,900
2018/11/30 749 754 733 741 353,000
2018/11/29 794 794 756 759 348,600
2018/11/28 782 790 775 786 192,700
2018/11/27 777 791 756 780 219,700
2018/11/26 751 770 750 767 178,700
2018/11/22 747 762 736 753 263,300
2018/11/21 709 755 707 747 313,500
2018/11/20 718 740 715 727 262,300
2018/11/19 690 744 686 741 466,100
2018/11/16 731 734 692 695 581,000
2018/11/15 730 747 724 727 399,200
2018/11/14 750 753 727 730 595,500
2018/11/13 781 782 747 754 519,600
2018/11/12 802 813 792 807 289,700
2018/11/09 811 821 796 805 329,400
2018/11/08 860 884 819 824 461,800
2018/11/07 815 834 799 823 319,900
2018/11/06 805 816 794 814 197,500
2018/11/05 812 832 801 812 278,700
2018/11/02 788 834 779 834 442,400
2018/11/01 802 809 768 785 536,400
2018/10/31 755 829 755 826 1,017,600
2018/10/30 741 769 732 744 1,529,800
2018/10/29 898 914 876 882 286,700
2018/10/26 910 928 883 895 354,600
2018/10/25 930 930 886 890 460,600
2018/10/24 996 996 958 969 257,000
2018/10/23 1,015 1,015 984 984 180,500
2018/10/22 1,001 1,029 989 1,027 116,800
2018/10/19 998 1,015 990 1,012 93,800
2018/10/18 1,025 1,025 1,005 1,013 154,400
2018/10/17 1,000 1,030 1,000 1,020 247,600
2018/10/16 974 981 959 981 122,600
2018/10/15 970 985 958 974 168,200
2018/10/12 934 976 928 973 276,700
2018/10/11 931 948 915 942 347,200
2018/10/10 994 999 957 990 350,200
2018/10/09 1,017 1,023 972 979 693,700
2018/10/05 1,075 1,075 1,020 1,037 609,800
2018/10/04 1,130 1,143 1,094 1,100 212,300
2018/10/03 1,148 1,165 1,117 1,126 443,000
2018/10/02 1,105 1,145 1,100 1,142 580,400
2018/10/01 1,078 1,104 1,065 1,093 197,500
2018/09/28 1,090 1,106 1,075 1,081 217,200
2018/09/27 1,100 1,101 1,063 1,076 231,300
2018/09/26 1,089 1,106 1,079 1,101 154,900
2018/09/25 1,070 1,085 1,050 1,085 169,500
2018/09/21 1,035 1,077 1,031 1,066 366,900
2018/09/20 1,046 1,051 1,015 1,027 228,400
2018/09/19 1,022 1,057 1,017 1,045 261,300
2018/09/18 995 1,027 990 1,002 248,400
2018/09/14 1,010 1,034 985 1,013 537,100
2018/09/13 991 1,014 974 1,004 213,600
2018/09/12 1,027 1,034 986 991 337,100
2018/09/11 1,034 1,039 1,012 1,031 169,100
2018/09/10 1,041 1,041 1,013 1,030 254,100
2018/09/07 1,027 1,038 1,005 1,038 361,800
2018/09/06 1,052 1,063 1,029 1,048 259,000
2018/09/05 1,045 1,066 1,039 1,064 196,700
2018/09/04 1,052 1,065 1,045 1,047 153,400
2018/09/03 1,108 1,108 1,041 1,045 245,400
2018/08/31 1,087 1,105 1,065 1,089 404,000
2018/08/30 1,129 1,149 1,094 1,104 395,100
2018/08/29 1,062 1,119 1,062 1,099 617,300
2018/08/28 1,040 1,065 1,036 1,039 241,900
2018/08/27 980 1,025 978 1,023 283,200
2018/08/24 977 977 961 971 292,300
2018/08/23 989 997 975 980 199,400
2018/08/22 945 989 939 985 276,400
2018/08/21 957 965 943 959 148,600
2018/08/20 976 983 959 962 124,000
2018/08/17 965 973 952 971 188,200
2018/08/16 932 967 920 958 325,000
2018/08/15 982 983 936 943 332,200
2018/08/14 979 991 978 982 219,000
2018/08/13 997 1,000 958 973 522,800
2018/08/10 1,017 1,052 1,015 1,019 417,600
2018/08/09 992 1,031 992 1,018 602,700
2018/08/08 1,096 1,121 1,082 1,119 316,100
2018/08/07 1,096 1,101 1,075 1,094 222,000
2018/08/06 1,097 1,107 1,087 1,092 236,400
2018/08/03 1,108 1,112 1,091 1,097 154,400
2018/08/02 1,111 1,130 1,102 1,105 195,300
2018/08/01 1,107 1,108 1,094 1,105 180,400
2018/07/31 1,116 1,117 1,094 1,098 186,600
2018/07/30 1,126 1,130 1,113 1,118 181,200
2018/07/27 1,120 1,131 1,112 1,126 219,500
2018/07/26 1,112 1,121 1,102 1,111 197,700
2018/07/25 1,092 1,107 1,083 1,096 165,500
2018/07/24 1,082 1,106 1,073 1,090 251,600
2018/07/23 1,074 1,081 1,059 1,073 230,900
2018/07/20 1,088 1,102 1,072 1,084 295,700
2018/07/19 1,081 1,102 1,081 1,097 243,500
2018/07/18 1,087 1,102 1,070 1,070 267,000
2018/07/17 1,076 1,089 1,064 1,080 175,400
2018/07/13 1,059 1,083 1,050 1,073 221,000
2018/07/12 1,041 1,058 1,024 1,053 217,100
2018/07/11 1,056 1,063 1,025 1,048 254,100
2018/07/10 1,065 1,075 1,047 1,061 298,900
2018/07/09 1,027 1,054 1,022 1,050 320,200
2018/07/06 1,000 1,035 989 1,030 458,400
2018/07/05 1,031 1,045 982 987 808,600
2018/07/04 1,083 1,083 1,038 1,040 408,400
2018/07/03 1,115 1,123 1,083 1,090 273,600
2018/07/02 1,117 1,148 1,109 1,111 398,000
2018/06/29 1,100 1,119 1,094 1,117 264,300
2018/06/28 1,104 1,110 1,083 1,097 387,500
2018/06/27 1,116 1,143 1,104 1,108 377,100
2018/06/26 1,110 1,126 1,093 1,126 399,000
2018/06/25 1,174 1,176 1,122 1,124 472,500
2018/06/22 1,197 1,197 1,172 1,176 422,400
2018/06/21 1,222 1,237 1,201 1,217 258,600
2018/06/20 1,250 1,261 1,201 1,236 278,900
2018/06/19 1,260 1,282 1,240 1,241 426,900
2018/06/18 1,294 1,296 1,260 1,268 368,500
2018/06/15 1,320 1,328 1,295 1,296 392,800
2018/06/14 1,300 1,335 1,300 1,319 377,300
2018/06/13 1,304 1,313 1,282 1,305 414,600
2018/06/12 1,319 1,325 1,286 1,306 482,500
2018/06/11 1,330 1,338 1,312 1,313 379,400
2018/06/08 1,355 1,355 1,326 1,332 377,700
2018/06/07 1,358 1,384 1,352 1,364 327,600
2018/06/06 1,356 1,368 1,347 1,358 247,400
2018/06/05 1,345 1,367 1,337 1,352 343,600
2018/06/04 1,348 1,348 1,314 1,333 414,400
2018/06/01 1,340 1,350 1,323 1,329 340,400
2018/05/31 1,365 1,369 1,337 1,352 205,300
2018/05/30 1,339 1,353 1,315 1,345 442,000
2018/05/29 1,375 1,410 1,367 1,373 353,800
2018/05/28 1,389 1,394 1,364 1,371 286,100
2018/05/25 1,389 1,414 1,373 1,387 392,600
2018/05/24 1,447 1,450 1,395 1,403 397,900
2018/05/23 1,465 1,487 1,440 1,447 553,900
2018/05/22 1,498 1,512 1,462 1,467 356,000
2018/05/21 1,538 1,540 1,465 1,488 635,400
2018/05/18 1,486 1,546 1,482 1,522 487,500
2018/05/17 1,468 1,555 1,468 1,496 677,200
2018/05/16 1,491 1,540 1,451 1,460 781,100
2018/05/15 1,405 1,497 1,401 1,491 948,400
2018/05/14 1,345 1,407 1,319 1,389 880,000
2018/05/11 1,354 1,355 1,295 1,318 1,247,700
2018/05/10 1,441 1,459 1,423 1,450 316,400
2018/05/09 1,440 1,517 1,440 1,459 613,000
2018/05/08 1,422 1,450 1,420 1,425 338,600
2018/05/07 1,400 1,419 1,390 1,419 450,900
2018/05/02 1,333 1,383 1,333 1,374 377,900
2018/05/01 1,354 1,357 1,325 1,334 489,000
2018/04/27 1,455 1,458 1,351 1,353 988,100
2018/04/26 1,465 1,521 1,464 1,503 529,700
2018/04/25 1,445 1,450 1,420 1,441 293,600
2018/04/24 1,435 1,457 1,428 1,448 241,400
2018/04/23 1,428 1,446 1,425 1,432 167,000
2018/04/20 1,455 1,455 1,420 1,424 371,000
2018/04/19 1,465 1,509 1,465 1,469 266,200
2018/04/18 1,436 1,465 1,425 1,462 268,500
2018/04/17 1,456 1,473 1,431 1,432 304,100
2018/04/16 1,477 1,491 1,451 1,465 193,700
2018/04/13 1,439 1,496 1,435 1,478 341,100
2018/04/12 1,461 1,468 1,426 1,426 201,200
2018/04/11 1,450 1,476 1,446 1,464 318,400
2018/04/10 1,420 1,443 1,400 1,438 274,300
2018/04/09 1,414 1,425 1,404 1,415 189,900
2018/04/06 1,449 1,458 1,423 1,424 216,600
2018/04/05 1,450 1,462 1,422 1,458 248,500
2018/04/04 1,457 1,458 1,411 1,430 232,900
2018/04/03 1,417 1,440 1,396 1,435 256,700
2018/04/02 1,461 1,480 1,453 1,455 201,200
2018/03/30 1,437 1,462 1,428 1,447 246,000
2018/03/29 1,450 1,459 1,399 1,422 266,900
2018/03/28 1,386 1,426 1,384 1,425 307,300
2018/03/27 1,415 1,437 1,407 1,429 311,100
2018/03/26 1,352 1,380 1,337 1,379 480,900
2018/03/23 1,425 1,430 1,383 1,387 626,700
2018/03/22 1,491 1,504 1,475 1,497 284,600
2018/03/20 1,466 1,499 1,461 1,490 248,000
2018/03/19 1,524 1,535 1,484 1,488 567,600
2018/03/16 1,555 1,567 1,530 1,531 700,400
2018/03/15 1,541 1,565 1,529 1,549 271,800
2018/03/14 1,532 1,573 1,523 1,551 390,700
2018/03/13 1,552 1,558 1,510 1,556 760,100
2018/03/12 1,569 1,603 1,558 1,584 414,400
2018/03/09 1,561 1,572 1,520 1,526 545,700
2018/03/08 1,570 1,602 1,534 1,545 817,400
2018/03/07 1,522 1,545 1,507 1,539 548,100
2018/03/06 1,538 1,571 1,518 1,525 552,000
2018/03/05 1,590 1,590 1,502 1,507 615,100
2018/03/02 1,576 1,610 1,575 1,595 604,800
2018/03/01 1,670 1,684 1,604 1,637 580,500
2018/02/28 1,676 1,713 1,660 1,693 269,200
2018/02/27 1,708 1,717 1,678 1,684 496,300
2018/02/26 1,704 1,718 1,668 1,691 624,900
2018/02/23 1,620 1,657 1,613 1,651 329,400
2018/02/22 1,606 1,632 1,603 1,620 317,400
2018/02/21 1,597 1,653 1,565 1,638 715,500
2018/02/20 1,593 1,606 1,562 1,598 343,200
2018/02/19 1,566 1,593 1,555 1,590 447,300
2018/02/16 1,568 1,572 1,525 1,562 496,800
2018/02/15 1,521 1,599 1,521 1,568 524,200
2018/02/14 1,532 1,552 1,483 1,508 804,000
2018/02/13 1,660 1,663 1,501 1,516 1,465,200
2018/02/09 1,549 1,646 1,549 1,598 2,538,200
2018/02/08 2,000 2,007 1,892 1,949 617,200
2018/02/07 2,159 2,171 2,006 2,008 232,400
2018/02/06 2,024 2,085 1,946 2,037 399,800
2018/02/05 2,230 2,241 2,172 2,192 322,000
2018/02/02 2,315 2,320 2,272 2,287 128,000
2018/02/01 2,320 2,346 2,286 2,308 180,100
2018/01/31 2,300 2,362 2,276 2,320 316,300
2018/01/30 2,318 2,362 2,300 2,325 325,400
2018/01/29 2,287 2,357 2,287 2,309 224,200
2018/01/26 2,307 2,307 2,253 2,271 196,700
2018/01/25 2,279 2,318 2,244 2,307 227,700
2018/01/24 2,323 2,334 2,286 2,297 182,700
2018/01/23 2,347 2,347 2,305 2,331 160,000
2018/01/22 2,390 2,398 2,304 2,313 283,200
2018/01/19 2,341 2,381 2,333 2,374 378,100
2018/01/18 2,245 2,356 2,243 2,317 688,300
2018/01/17 2,250 2,260 2,178 2,195 516,900
2018/01/16 2,236 2,271 2,223 2,265 182,400
2018/01/15 2,247 2,254 2,220 2,236 113,700
2018/01/12 2,270 2,275 2,225 2,237 161,800
2018/01/11 2,275 2,285 2,235 2,255 286,600
2018/01/10 2,317 2,317 2,277 2,295 154,100
2018/01/09 2,299 2,345 2,298 2,329 305,900
2018/01/05 2,266 2,273 2,225 2,265 158,800
2018/01/04 2,195 2,263 2,191 2,261 250,900

このページの先頭へ