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
2021/12/30 3,185 3,245 3,130 3,245 418,700
2021/12/29 3,295 3,305 3,205 3,215 520,900
2021/12/28 3,390 3,390 3,275 3,295 545,600
2021/12/27 3,350 3,390 3,310 3,325 436,700
2021/12/24 3,275 3,365 3,265 3,345 654,000
2021/12/23 3,185 3,260 3,160 3,250 382,800
2021/12/22 3,170 3,210 3,125 3,160 416,600
2021/12/21 3,160 3,170 3,050 3,155 430,800
2021/12/20 3,180 3,230 3,070 3,080 659,100
2021/12/17 3,260 3,295 3,195 3,220 913,500
2021/12/16 3,400 3,455 3,290 3,380 1,037,500
2021/12/15 3,250 3,315 3,170 3,235 537,100
2021/12/14 3,260 3,355 3,215 3,285 786,200
2021/12/13 3,190 3,340 3,185 3,330 840,200
2021/12/10 3,205 3,265 3,165 3,190 542,000
2021/12/09 3,270 3,365 3,210 3,265 672,500
2021/12/08 3,365 3,420 3,300 3,330 1,089,500
2021/12/07 3,105 3,220 3,050 3,220 653,900
2021/12/06 3,120 3,140 3,010 3,070 529,000
2021/12/03 3,170 3,195 3,070 3,165 685,900
2021/12/02 3,245 3,300 3,130 3,165 819,800
2021/12/01 3,270 3,290 3,070 3,260 943,300
2021/11/30 3,305 3,330 3,200 3,200 1,126,000
2021/11/29 3,150 3,335 3,130 3,195 1,066,700
2021/11/26 3,225 3,280 3,175 3,230 713,000
2021/11/25 3,375 3,385 3,210 3,245 812,200
2021/11/24 3,425 3,425 3,240 3,310 1,518,900
2021/11/22 3,505 3,640 3,460 3,565 850,500
2021/11/19 3,555 3,620 3,475 3,500 849,500
2021/11/18 3,545 3,590 3,440 3,485 1,240,700
2021/11/17 3,670 3,740 3,540 3,615 1,525,300
2021/11/16 3,510 3,670 3,370 3,600 1,866,700
2021/11/15 3,350 3,565 3,350 3,545 2,081,100
2021/11/12 3,050 3,210 3,045 3,210 1,585,200
2021/11/11 2,838 3,050 2,831 3,050 2,474,900
2021/11/10 2,763 2,954 2,737 2,912 3,682,900
2021/11/09 2,800 2,810 2,651 2,694 3,707,700
2021/11/08 2,664 2,665 2,572 2,654 1,147,900
2021/11/05 2,699 2,709 2,611 2,614 1,009,700
2021/11/04 2,607 2,679 2,587 2,649 1,137,400
2021/11/02 2,550 2,615 2,540 2,548 838,100
2021/11/01 2,510 2,564 2,496 2,547 647,900
2021/10/29 2,500 2,509 2,426 2,470 735,500
2021/10/28 2,426 2,493 2,410 2,474 744,000
2021/10/27 2,431 2,439 2,366 2,415 551,000
2021/10/26 2,478 2,487 2,430 2,444 469,300
2021/10/25 2,378 2,440 2,363 2,430 477,600
2021/10/22 2,330 2,449 2,314 2,438 825,600
2021/10/21 2,378 2,415 2,317 2,329 705,900
2021/10/20 2,548 2,590 2,405 2,428 1,056,400
2021/10/19 2,405 2,523 2,402 2,485 807,600
2021/10/18 2,440 2,449 2,329 2,418 1,253,500
2021/10/15 2,259 2,396 2,233 2,395 1,202,600
2021/10/14 2,185 2,208 2,166 2,201 675,500
2021/10/13 2,239 2,242 2,157 2,178 843,100
2021/10/12 2,309 2,340 2,289 2,289 826,900
2021/10/11 2,288 2,311 2,222 2,286 609,700
2021/10/08 2,289 2,313 2,237 2,242 550,400
2021/10/07 2,250 2,312 2,229 2,239 581,200
2021/10/06 2,365 2,396 2,222 2,248 831,400
2021/10/05 2,290 2,334 2,203 2,298 1,038,100
2021/10/04 2,516 2,544 2,342 2,359 777,100
2021/10/01 2,514 2,560 2,461 2,479 701,900
2021/09/30 2,622 2,630 2,513 2,564 852,500
2021/09/29 2,634 2,698 2,623 2,672 506,900
2021/09/28 2,754 2,759 2,666 2,727 425,800
2021/09/27 2,855 2,872 2,751 2,763 371,200
2021/09/24 2,875 2,877 2,820 2,825 459,400
2021/09/22 2,776 2,833 2,720 2,754 423,800
2021/09/21 2,725 2,826 2,700 2,793 621,800
2021/09/17 2,861 2,902 2,845 2,875 397,800
2021/09/16 2,994 3,010 2,790 2,844 1,001,800
2021/09/15 2,944 2,988 2,909 2,971 471,000
2021/09/14 2,973 3,015 2,945 2,981 789,400
2021/09/13 2,927 2,989 2,879 2,923 468,800
2021/09/10 2,844 2,939 2,828 2,927 639,200
2021/09/09 2,808 2,886 2,805 2,821 497,200
2021/09/08 2,814 2,881 2,775 2,868 533,200
2021/09/07 2,956 2,963 2,803 2,825 1,022,800
2021/09/06 2,856 2,967 2,837 2,940 929,100
2021/09/03 2,701 2,808 2,682 2,787 761,300
2021/09/02 2,750 2,782 2,701 2,726 418,500
2021/09/01 2,745 2,777 2,676 2,732 767,000
2021/08/31 2,678 2,745 2,644 2,726 765,500
2021/08/30 2,585 2,643 2,573 2,635 651,900
2021/08/27 2,505 2,546 2,490 2,507 314,200
2021/08/26 2,500 2,562 2,488 2,547 491,500
2021/08/25 2,511 2,535 2,453 2,490 497,800
2021/08/24 2,519 2,589 2,505 2,539 761,800
2021/08/23 2,375 2,457 2,354 2,452 620,800
2021/08/20 2,430 2,487 2,315 2,330 909,900
2021/08/19 2,526 2,532 2,410 2,420 680,700
2021/08/18 2,531 2,583 2,435 2,568 795,400
2021/08/17 2,635 2,669 2,518 2,531 1,020,000
2021/08/16 2,718 2,727 2,607 2,654 671,800
2021/08/13 2,840 2,844 2,672 2,698 1,084,800
2021/08/12 2,817 2,863 2,783 2,854 771,200
2021/08/11 2,748 2,829 2,724 2,828 1,115,100
2021/08/10 2,672 2,874 2,657 2,789 2,247,600
2021/08/06 2,606 2,610 2,515 2,572 933,100
2021/08/05 2,564 2,655 2,545 2,606 1,143,200
2021/08/04 2,590 2,634 2,503 2,522 1,357,700
2021/08/03 2,462 2,640 2,457 2,630 1,706,800
2021/08/02 2,380 2,523 2,366 2,487 2,397,400
2021/07/30 2,342 2,419 2,281 2,388 5,110,400
2021/07/29 2,010 2,042 2,003 2,042 255,500
2021/07/28 2,022 2,029 1,966 1,984 382,800
2021/07/27 2,068 2,092 2,051 2,051 212,200
2021/07/26 2,040 2,082 2,033 2,057 326,300
2021/07/21 2,045 2,060 1,985 1,996 362,800
2021/07/20 2,021 2,058 1,993 2,002 438,000
2021/07/19 2,097 2,097 2,011 2,030 502,300
2021/07/16 2,169 2,169 2,104 2,147 370,500
2021/07/15 2,202 2,222 2,186 2,189 225,200
2021/07/14 2,201 2,253 2,180 2,226 221,400
2021/07/13 2,265 2,275 2,203 2,215 295,200
2021/07/12 2,289 2,294 2,251 2,258 239,900
2021/07/09 2,170 2,234 2,160 2,231 298,900
2021/07/08 2,254 2,270 2,207 2,213 334,100
2021/07/07 2,231 2,326 2,225 2,281 448,000
2021/07/06 2,235 2,280 2,230 2,259 384,900
2021/07/05 2,173 2,216 2,154 2,205 224,700
2021/07/02 2,225 2,225 2,139 2,181 403,000
2021/07/01 2,281 2,281 2,218 2,235 314,500
2021/06/30 2,262 2,290 2,251 2,281 239,000
2021/06/29 2,322 2,339 2,241 2,250 308,800
2021/06/28 2,316 2,328 2,285 2,298 192,700
2021/06/25 2,302 2,331 2,287 2,311 341,500
2021/06/24 2,280 2,300 2,252 2,286 251,300
2021/06/23 2,288 2,290 2,228 2,279 239,500
2021/06/22 2,292 2,298 2,242 2,283 281,300
2021/06/21 2,194 2,256 2,173 2,242 462,200
2021/06/18 2,340 2,355 2,271 2,274 455,700
2021/06/17 2,291 2,326 2,262 2,325 468,700
2021/06/16 2,249 2,295 2,229 2,295 341,900
2021/06/15 2,250 2,279 2,239 2,260 311,800
2021/06/14 2,198 2,235 2,165 2,234 250,700
2021/06/11 2,175 2,218 2,173 2,194 417,800
2021/06/10 2,136 2,175 2,106 2,150 320,300
2021/06/09 2,183 2,185 2,136 2,164 381,200
2021/06/08 2,253 2,253 2,182 2,206 518,100
2021/06/07 2,318 2,345 2,258 2,266 681,200
2021/06/04 2,223 2,300 2,200 2,279 688,200
2021/06/03 2,116 2,262 2,102 2,249 865,400
2021/06/02 2,095 2,145 2,077 2,102 655,000
2021/06/01 2,043 2,100 2,013 2,096 371,600
2021/05/31 2,055 2,060 2,023 2,037 267,000
2021/05/28 2,050 2,065 2,036 2,059 417,500
2021/05/27 2,015 2,031 1,993 2,020 234,400
2021/05/26 1,998 2,039 1,992 2,029 296,100
2021/05/25 2,000 2,029 1,987 2,008 351,000
2021/05/24 1,951 1,994 1,950 1,964 348,200
2021/05/21 2,012 2,024 1,937 1,945 466,000
2021/05/20 1,907 1,958 1,905 1,953 459,700
2021/05/19 1,888 1,892 1,838 1,867 351,500
2021/05/18 1,819 1,877 1,752 1,873 688,200
2021/05/17 1,960 1,964 1,813 1,823 625,100
2021/05/14 2,020 2,045 1,902 1,934 710,900
2021/05/13 1,987 1,991 1,907 1,911 455,000
2021/05/12 2,115 2,149 2,001 2,037 276,600
2021/05/11 2,145 2,150 2,102 2,105 246,500
2021/05/10 2,225 2,235 2,189 2,193 190,800
2021/05/07 2,164 2,219 2,158 2,215 263,300
2021/05/06 2,155 2,182 2,102 2,166 302,100
2021/04/30 2,160 2,183 2,146 2,157 259,700
2021/04/28 2,116 2,191 2,106 2,182 213,000
2021/04/27 2,174 2,184 2,142 2,142 213,900
2021/04/26 2,216 2,240 2,180 2,191 285,300
2021/04/23 2,200 2,211 2,120 2,169 398,500
2021/04/22 2,240 2,277 2,225 2,244 332,800
2021/04/21 2,219 2,230 2,172 2,176 279,000
2021/04/20 2,237 2,283 2,214 2,268 269,100
2021/04/19 2,213 2,292 2,208 2,278 265,100
2021/04/16 2,221 2,249 2,203 2,220 254,100
2021/04/15 2,156 2,200 2,148 2,168 191,200
2021/04/14 2,220 2,240 2,132 2,164 391,300
2021/04/13 2,218 2,268 2,204 2,230 315,100
2021/04/12 2,285 2,296 2,218 2,220 235,900
2021/04/09 2,320 2,327 2,260 2,273 359,200
2021/04/08 2,378 2,383 2,289 2,308 352,000
2021/04/07 2,279 2,374 2,236 2,371 371,400
2021/04/06 2,394 2,403 2,301 2,317 424,200
2021/04/05 2,397 2,439 2,364 2,396 830,100
2021/04/02 2,256 2,358 2,256 2,337 594,400
2021/04/01 2,185 2,258 2,170 2,216 489,400
2021/03/31 2,146 2,154 2,104 2,137 171,500
2021/03/30 2,113 2,154 2,103 2,151 217,000
2021/03/29 2,133 2,153 2,076 2,100 202,700
2021/03/26 2,113 2,118 2,062 2,101 169,600
2021/03/25 2,046 2,107 2,033 2,087 232,100
2021/03/24 2,061 2,115 2,028 2,029 264,300
2021/03/23 2,127 2,158 2,094 2,094 269,700
2021/03/22 2,096 2,133 2,064 2,090 188,300
2021/03/19 2,030 2,094 2,026 2,094 212,800
2021/03/18 2,075 2,118 2,070 2,092 388,800
2021/03/17 2,028 2,060 2,020 2,039 159,700
2021/03/16 2,012 2,077 2,000 2,036 220,500
2021/03/15 2,010 2,024 1,979 2,011 227,000
2021/03/12 1,964 2,025 1,951 2,017 393,400
2021/03/11 1,879 1,934 1,869 1,924 231,200
2021/03/10 1,928 1,949 1,881 1,882 192,600
2021/03/09 1,860 1,897 1,807 1,881 405,100
2021/03/08 1,998 2,000 1,888 1,895 286,700
2021/03/05 1,918 1,967 1,858 1,963 394,700
2021/03/04 2,004 2,009 1,935 1,958 354,200
2021/03/03 2,010 2,038 1,964 1,984 264,000
2021/03/02 2,061 2,099 2,011 2,020 286,300
2021/03/01 2,035 2,102 2,032 2,070 415,800
2021/02/26 2,001 2,028 1,968 1,970 419,400
2021/02/25 2,143 2,143 2,069 2,074 299,100
2021/02/24 2,129 2,129 2,045 2,071 394,700
2021/02/22 2,150 2,188 2,116 2,179 542,300
2021/02/19 2,018 2,144 2,002 2,114 524,800
2021/02/18 2,188 2,210 2,020 2,048 786,300
2021/02/17 2,164 2,229 2,161 2,219 377,600
2021/02/16 2,169 2,236 2,156 2,180 588,200
2021/02/15 2,098 2,145 2,090 2,132 406,300
2021/02/12 2,077 2,139 2,060 2,070 438,800
2021/02/10 2,099 2,104 2,006 2,013 500,000
2021/02/09 2,075 2,212 2,053 2,114 974,200
2021/02/08 2,110 2,170 1,977 2,006 961,200
2021/02/05 2,024 2,039 1,987 2,009 289,800
2021/02/04 2,000 2,006 1,956 1,994 234,800
2021/02/03 2,080 2,088 2,014 2,025 261,000
2021/02/02 1,997 2,060 1,953 2,058 382,300
2021/02/01 1,895 1,970 1,895 1,965 338,600
2021/01/29 2,008 2,016 1,924 1,926 392,500
2021/01/28 1,992 2,028 1,955 1,968 615,700
2021/01/27 2,123 2,123 2,054 2,079 249,500
2021/01/26 2,157 2,157 2,091 2,113 330,600
2021/01/25 2,139 2,174 2,126 2,160 231,800
2021/01/22 2,184 2,196 2,108 2,111 373,700
2021/01/21 2,260 2,265 2,158 2,173 348,100
2021/01/20 2,219 2,250 2,192 2,236 394,200
2021/01/19 2,243 2,270 2,210 2,222 264,800
2021/01/18 2,141 2,205 2,117 2,194 248,300
2021/01/15 2,247 2,341 2,185 2,187 699,800
2021/01/14 2,280 2,300 2,151 2,180 815,200
2021/01/13 2,201 2,288 2,196 2,280 719,300
2021/01/12 2,175 2,205 2,125 2,200 524,300
2021/01/08 2,120 2,190 2,119 2,165 404,700
2021/01/07 2,099 2,123 2,075 2,080 321,500
2021/01/06 2,151 2,182 2,091 2,099 483,600
2021/01/05 2,072 2,163 2,027 2,155 467,400
2021/01/04 2,131 2,147 1,979 2,087 441,500

このページの先頭へ