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
2019/12/30 1,191 1,191 1,165 1,182 170,100
2019/12/27 1,196 1,204 1,179 1,196 181,100
2019/12/26 1,153 1,195 1,152 1,186 276,200
2019/12/25 1,172 1,172 1,142 1,153 160,200
2019/12/24 1,158 1,179 1,150 1,172 149,900
2019/12/23 1,200 1,200 1,154 1,158 175,200
2019/12/20 1,164 1,186 1,148 1,184 235,400
2019/12/19 1,185 1,189 1,157 1,161 308,400
2019/12/18 1,179 1,196 1,158 1,183 316,300
2019/12/17 1,214 1,222 1,183 1,187 292,300
2019/12/16 1,188 1,207 1,175 1,200 301,600
2019/12/13 1,205 1,217 1,172 1,186 385,800
2019/12/12 1,128 1,167 1,116 1,164 361,600
2019/12/11 1,132 1,142 1,117 1,120 132,000
2019/12/10 1,121 1,143 1,113 1,122 246,700
2019/12/09 1,144 1,163 1,126 1,133 223,800
2019/12/06 1,115 1,146 1,113 1,122 226,600
2019/12/05 1,132 1,157 1,114 1,123 544,300
2019/12/04 1,146 1,147 1,106 1,110 525,600
2019/12/03 1,125 1,168 1,119 1,159 316,700
2019/12/02 1,174 1,196 1,150 1,150 357,000
2019/11/29 1,153 1,186 1,150 1,177 250,700
2019/11/28 1,182 1,186 1,155 1,164 275,400
2019/11/27 1,180 1,199 1,164 1,182 359,500
2019/11/26 1,124 1,188 1,120 1,177 704,000
2019/11/25 1,120 1,132 1,089 1,094 384,300
2019/11/22 1,112 1,127 1,078 1,121 672,200
2019/11/21 1,201 1,204 1,118 1,138 765,700
2019/11/20 1,191 1,234 1,186 1,209 482,400
2019/11/19 1,268 1,268 1,190 1,200 1,066,800
2019/11/18 1,266 1,305 1,255 1,298 561,700
2019/11/15 1,269 1,304 1,236 1,282 529,200
2019/11/14 1,268 1,311 1,238 1,270 879,500
2019/11/13 1,223 1,285 1,223 1,275 1,157,700
2019/11/12 1,122 1,245 1,114 1,213 1,347,200
2019/11/11 1,088 1,120 1,068 1,095 343,100
2019/11/08 1,078 1,098 1,066 1,093 375,400
2019/11/07 1,048 1,062 1,037 1,061 241,300
2019/11/06 1,060 1,071 1,038 1,057 372,400
2019/11/05 1,060 1,073 1,038 1,065 344,000
2019/11/01 1,060 1,083 1,038 1,045 469,500
2019/10/31 1,100 1,106 1,013 1,076 1,104,300
2019/10/30 1,092 1,166 1,087 1,151 1,104,000
2019/10/29 1,106 1,154 1,092 1,092 910,800
2019/10/28 1,100 1,133 1,082 1,097 633,200
2019/10/25 1,009 1,080 1,009 1,078 765,600
2019/10/24 995 1,002 985 994 185,500
2019/10/23 972 1,000 967 997 444,200
2019/10/21 967 995 967 983 325,200
2019/10/18 925 956 925 953 253,200
2019/10/17 926 929 913 921 240,100
2019/10/16 937 966 929 933 304,100
2019/10/15 928 935 917 923 347,500
2019/10/11 888 912 885 910 332,600
2019/10/10 875 894 865 880 193,300
2019/10/09 875 879 864 871 110,900
2019/10/08 848 891 848 885 273,700
2019/10/07 847 853 836 847 68,800
2019/10/04 850 856 838 846 97,700
2019/10/03 848 852 840 844 137,100
2019/10/02 868 879 861 871 129,900
2019/10/01 864 884 860 884 241,700
2019/09/30 830 859 830 854 259,600
2019/09/27 833 843 831 839 117,800
2019/09/26 828 847 828 835 328,600
2019/09/25 824 824 807 817 200,400
2019/09/24 817 845 812 828 153,000
2019/09/20 814 821 801 817 150,700
2019/09/19 827 847 818 822 229,100
2019/09/18 845 855 834 834 214,900
2019/09/17 836 849 826 837 153,200
2019/09/13 839 839 817 838 310,000
2019/09/12 818 847 818 832 446,000
2019/09/11 786 807 772 803 295,400
2019/09/10 749 774 747 771 211,900
2019/09/09 744 754 743 745 132,700
2019/09/06 748 768 737 745 183,900
2019/09/05 720 744 720 738 283,400
2019/09/04 710 712 693 709 114,100
2019/09/03 700 720 700 715 190,900
2019/09/02 694 701 682 697 128,500
2019/08/30 685 699 684 694 122,800
2019/08/29 674 681 666 676 101,500
2019/08/28 680 688 668 674 123,400
2019/08/27 683 696 680 680 160,400
2019/08/26 683 683 664 673 251,600
2019/08/23 706 708 695 700 156,100
2019/08/22 711 719 704 706 178,300
2019/08/21 711 713 700 701 188,100
2019/08/20 703 715 703 712 132,300
2019/08/19 704 724 698 701 191,700
2019/08/16 717 717 693 694 240,800
2019/08/15 693 715 683 715 304,600
2019/08/14 743 745 719 721 277,200
2019/08/13 698 731 697 731 289,300
2019/08/09 752 766 708 716 801,100
2019/08/08 805 826 803 808 321,000
2019/08/07 807 826 805 810 375,300
2019/08/06 760 804 755 803 296,600
2019/08/05 831 832 784 800 317,400
2019/08/02 838 844 830 838 334,800
2019/08/01 854 872 850 865 215,100
2019/07/31 873 885 868 869 199,900
2019/07/30 869 894 866 888 279,400
2019/07/29 886 888 867 867 296,100
2019/07/26 866 874 852 873 307,600
2019/07/25 885 888 867 880 214,800
2019/07/24 859 886 856 865 368,200
2019/07/23 812 853 812 850 502,400
2019/07/22 781 805 781 804 335,800
2019/07/19 758 794 758 784 443,400
2019/07/18 765 768 740 744 348,400
2019/07/17 777 790 767 781 210,800
2019/07/16 777 801 770 791 345,900
2019/07/12 829 830 771 784 692,800
2019/07/11 830 847 827 846 97,000
2019/07/10 816 837 816 832 143,900
2019/07/09 834 837 817 829 169,400
2019/07/08 837 848 828 841 270,200
2019/07/05 825 832 821 827 156,400
2019/07/04 829 834 817 820 155,100
2019/07/03 826 827 810 817 236,700
2019/07/02 852 858 833 840 352,500
2019/07/01 814 861 814 856 598,200
2019/06/28 782 788 756 784 507,900
2019/06/27 773 797 769 784 393,700
2019/06/26 758 794 755 770 157,200
2019/06/25 786 789 768 770 159,500
2019/06/24 785 794 771 789 125,600
2019/06/21 795 803 776 789 235,800
2019/06/20 788 790 769 787 133,500
2019/06/19 764 792 762 784 322,900
2019/06/18 747 761 737 740 166,900
2019/06/17 752 757 734 751 234,100
2019/06/14 765 765 752 759 160,200
2019/06/13 775 775 752 765 302,700
2019/06/12 808 810 785 790 192,400
2019/06/11 790 812 790 809 246,900
2019/06/10 781 788 768 788 222,900
2019/06/07 746 776 745 766 172,000
2019/06/06 770 773 750 750 161,400
2019/06/05 790 799 769 781 322,800
2019/06/04 727 761 727 756 272,000
2019/06/03 740 742 717 723 272,200
2019/05/31 768 771 737 761 391,100
2019/05/30 750 790 744 776 437,100
2019/05/29 736 758 731 755 321,300
2019/05/28 731 750 727 750 225,500
2019/05/27 730 752 724 733 272,800
2019/05/24 702 741 697 729 463,500
2019/05/23 754 754 719 723 529,600
2019/05/22 757 777 747 769 593,100
2019/05/21 773 776 704 742 982,100
2019/05/20 805 820 767 780 545,200
2019/05/17 843 850 794 815 627,400
2019/05/16 935 936 831 835 658,700
2019/05/15 891 937 863 923 991,600
2019/05/14 765 898 756 877 1,361,000
2019/05/13 791 814 787 792 463,200
2019/05/10 807 826 792 806 454,700
2019/05/09 842 861 800 812 446,000
2019/05/08 863 867 827 838 595,300
2019/05/07 894 902 871 883 481,300
2019/04/26 911 922 895 921 247,300
2019/04/25 927 938 916 934 222,100
2019/04/24 945 951 902 913 411,700
2019/04/23 973 975 927 941 502,200
2019/04/22 999 1,006 966 976 837,700
2019/04/19 893 1,005 893 1,002 1,663,700
2019/04/18 881 907 878 881 637,200
2019/04/17 851 874 851 871 435,900
2019/04/16 836 842 821 840 277,500
2019/04/15 839 856 828 841 375,300
2019/04/12 811 824 807 811 181,300
2019/04/11 808 820 800 817 258,200
2019/04/10 796 812 793 811 146,500
2019/04/09 815 819 797 813 230,300
2019/04/08 817 838 808 813 462,800
2019/04/05 780 815 779 815 634,500
2019/04/04 750 847 750 791 2,786,600
2019/04/03 722 740 714 735 343,600
2019/04/02 717 732 714 725 357,800
2019/04/01 684 714 682 705 420,200
2019/03/29 664 681 662 675 396,300
2019/03/28 675 675 649 651 378,400
2019/03/27 681 691 673 688 198,600
2019/03/26 685 694 681 688 314,500
2019/03/25 684 685 665 678 241,900
2019/03/22 690 711 690 710 314,300
2019/03/20 677 690 672 687 117,400
2019/03/19 678 678 661 671 178,300
2019/03/18 671 695 671 684 177,200
2019/03/15 655 681 655 664 338,000
2019/03/14 665 671 645 654 307,000
2019/03/13 681 681 650 661 336,400
2019/03/12 661 688 652 685 460,300
2019/03/11 636 644 621 641 251,500
2019/03/08 628 640 625 632 348,200
2019/03/07 680 681 645 648 446,100
2019/03/06 687 692 683 690 128,100
2019/03/05 695 706 688 694 194,000
2019/03/04 675 710 672 707 377,700
2019/03/01 658 676 656 662 223,800
2019/02/28 689 690 656 656 454,000
2019/02/27 696 719 694 698 325,600
2019/02/26 710 716 688 688 309,600
2019/02/25 690 710 686 700 219,200
2019/02/22 682 684 675 677 184,200
2019/02/21 713 717 690 692 278,300
2019/02/20 730 735 711 713 200,700
2019/02/19 710 736 703 734 440,700
2019/02/18 724 724 701 707 255,200
2019/02/15 700 703 683 690 235,900
2019/02/14 710 719 701 703 217,300
2019/02/13 664 723 657 713 786,900
2019/02/12 618 644 611 644 300,400
2019/02/08 613 636 602 607 675,500
2019/02/07 695 702 668 673 403,400
2019/02/06 705 710 684 696 188,900
2019/02/05 694 699 683 699 202,000
2019/02/04 659 684 659 684 202,200
2019/02/01 672 682 655 660 373,300
2019/01/31 700 702 685 689 170,400
2019/01/30 694 699 672 672 194,200
2019/01/29 683 691 668 688 311,800
2019/01/28 706 715 696 697 328,500
2019/01/25 692 711 686 700 524,800
2019/01/24 653 685 649 679 409,600
2019/01/23 643 662 637 653 242,600
2019/01/22 673 681 654 655 315,400
2019/01/21 651 681 651 676 490,800
2019/01/18 604 646 604 641 452,200
2019/01/17 608 644 601 604 697,100
2019/01/16 622 626 601 604 282,500
2019/01/15 601 627 600 625 247,000
2019/01/11 610 623 602 606 269,400
2019/01/10 599 613 591 607 201,500
2019/01/09 614 618 598 601 196,400
2019/01/08 594 612 591 604 394,100
2019/01/07 576 600 573 583 506,900
2019/01/04 562 562 535 550 674,700

このページの先頭へ