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
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
2023/06/26 2,502 2,529 2,472 2,477 257,500
2023/06/23 2,553 2,596 2,474 2,503 322,500
2023/06/22 2,468 2,563 2,453 2,526 325,900
2023/06/21 2,491 2,515 2,476 2,500 346,300
2023/06/20 2,455 2,520 2,442 2,520 213,800
2023/06/19 2,507 2,523 2,471 2,480 254,800
2023/06/16 2,504 2,532 2,465 2,530 325,300
2023/06/15 2,530 2,600 2,522 2,536 470,600
2023/06/14 2,590 2,604 2,499 2,530 500,000
2023/06/13 2,523 2,618 2,520 2,567 590,100
2023/06/12 2,444 2,505 2,425 2,495 347,800
2023/06/09 2,391 2,437 2,355 2,415 375,000
2023/06/08 2,367 2,407 2,334 2,346 240,200
2023/06/07 2,513 2,520 2,367 2,367 470,800
2023/06/06 2,391 2,473 2,333 2,469 652,800
2023/06/05 2,449 2,453 2,390 2,441 279,700
2023/06/02 2,466 2,466 2,413 2,417 304,000
2023/06/01 2,425 2,474 2,412 2,460 322,900
2023/05/31 2,515 2,515 2,441 2,450 471,500
2023/05/30 2,520 2,575 2,496 2,549 411,700
2023/05/29 2,665 2,694 2,538 2,545 692,500
2023/05/26 2,500 2,576 2,490 2,550 789,800
2023/05/25 2,405 2,469 2,385 2,450 534,600
2023/05/24 2,289 2,384 2,278 2,368 393,300
2023/05/23 2,373 2,393 2,318 2,330 373,200
2023/05/22 2,331 2,378 2,309 2,358 347,700
2023/05/19 2,401 2,414 2,327 2,348 413,500
2023/05/18 2,299 2,354 2,281 2,351 528,800
2023/05/17 2,232 2,280 2,230 2,253 684,100
2023/05/16 2,097 2,170 2,097 2,170 459,500
2023/05/15 2,076 2,129 2,015 2,073 379,900
2023/05/12 2,077 2,114 2,022 2,070 493,900
2023/05/11 2,120 2,144 2,108 2,123 182,000
2023/05/10 2,113 2,131 2,102 2,124 155,500
2023/05/09 2,130 2,135 2,106 2,129 167,500
2023/05/08 2,102 2,128 2,093 2,119 196,900
2023/05/02 2,055 2,102 2,050 2,099 339,500
2023/05/01 2,063 2,076 2,037 2,055 182,300
2023/04/28 2,018 2,035 1,990 2,031 196,800
2023/04/27 1,961 1,985 1,937 1,980 154,900
2023/04/26 1,989 1,999 1,956 1,976 193,600
2023/04/25 2,050 2,063 2,008 2,012 136,200
2023/04/24 2,041 2,067 2,032 2,042 107,500
2023/04/21 2,039 2,111 2,039 2,055 429,000
2023/04/20 1,988 2,055 1,981 2,033 304,700
2023/04/19 1,973 1,992 1,952 1,992 192,300
2023/04/18 1,991 1,995 1,945 1,959 190,200
2023/04/17 2,030 2,035 1,992 1,997 105,300
2023/04/14 2,044 2,044 1,998 2,022 170,000
2023/04/13 2,021 2,032 2,000 2,022 155,300
2023/04/12 2,027 2,041 2,007 2,041 151,400
2023/04/11 2,021 2,048 2,021 2,036 184,500
2023/04/10 1,995 2,005 1,956 1,984 158,700
2023/04/07 1,945 1,980 1,936 1,974 133,800
2023/04/06 1,962 1,962 1,923 1,940 214,800
2023/04/05 1,995 2,004 1,978 1,990 240,400
2023/04/04 2,064 2,068 2,027 2,036 224,700
2023/04/03 2,098 2,104 2,052 2,073 234,700
2023/03/31 2,121 2,145 2,072 2,094 242,300
2023/03/30 2,055 2,099 2,055 2,095 210,300
2023/03/29 2,037 2,080 2,030 2,075 253,200
2023/03/28 2,068 2,086 2,033 2,075 268,300
2023/03/27 2,100 2,100 2,047 2,070 256,200
2023/03/24 2,075 2,122 2,061 2,066 355,000
2023/03/23 1,998 2,067 1,990 2,061 348,500
2023/03/22 1,998 2,012 1,985 2,007 184,000
2023/03/20 1,989 2,002 1,953 1,966 210,600
2023/03/17 1,971 2,000 1,951 1,998 252,600
2023/03/16 1,911 1,962 1,895 1,945 232,200
2023/03/15 1,936 1,973 1,919 1,956 183,700
2023/03/14 1,928 1,942 1,905 1,905 154,900
2023/03/13 1,982 1,993 1,946 1,974 159,600
2023/03/10 1,980 2,035 1,980 2,019 284,500
2023/03/09 2,000 2,030 1,989 2,020 325,000
2023/03/08 1,945 1,995 1,936 1,988 235,100
2023/03/07 1,963 1,974 1,951 1,953 127,200
2023/03/06 1,987 1,990 1,961 1,968 133,000
2023/03/03 1,990 1,992 1,955 1,966 181,500
2023/03/02 1,988 2,001 1,954 1,960 275,300
2023/03/01 1,905 1,987 1,905 1,987 277,400
2023/02/28 1,914 1,928 1,902 1,902 143,100
2023/02/27 1,861 1,893 1,853 1,893 146,400
2023/02/24 1,837 1,890 1,837 1,870 267,500
2023/02/22 1,810 1,835 1,806 1,813 156,100
2023/02/21 1,838 1,860 1,825 1,843 139,400
2023/02/20 1,790 1,834 1,782 1,831 197,400
2023/02/17 1,814 1,829 1,795 1,795 283,300
2023/02/16 1,824 1,854 1,824 1,849 153,800
2023/02/15 1,872 1,884 1,810 1,814 205,600
2023/02/14 1,850 1,860 1,835 1,854 127,700
2023/02/13 1,842 1,848 1,815 1,827 177,200
2023/02/10 1,859 1,896 1,851 1,870 301,200
2023/02/09 1,887 1,888 1,810 1,846 539,300
2023/02/08 1,844 1,963 1,838 1,921 807,700
2023/02/07 1,937 1,978 1,936 1,964 254,200
2023/02/06 1,980 1,982 1,931 1,937 210,300
2023/02/03 1,970 1,992 1,963 1,982 224,500
2023/02/02 1,969 1,979 1,942 1,966 295,600
2023/02/01 1,934 1,981 1,928 1,933 214,400
2023/01/31 1,928 1,934 1,908 1,913 168,100
2023/01/30 1,928 1,943 1,922 1,934 143,100
2023/01/27 1,981 1,993 1,946 1,949 171,500
2023/01/26 2,005 2,009 1,975 1,984 167,400
2023/01/25 1,971 2,017 1,963 2,009 189,600
2023/01/24 1,988 2,025 1,985 1,987 305,800
2023/01/23 1,964 1,972 1,942 1,944 218,500
2023/01/20 1,900 1,932 1,895 1,927 131,500
2023/01/19 1,917 1,932 1,906 1,913 157,500
2023/01/18 1,900 1,958 1,882 1,945 249,100
2023/01/17 1,860 1,928 1,860 1,905 153,400
2023/01/16 1,898 1,925 1,858 1,858 263,400
2023/01/13 1,876 1,963 1,872 1,928 447,700
2023/01/12 1,888 1,904 1,874 1,876 299,800
2023/01/11 1,813 1,865 1,805 1,862 230,500
2023/01/10 1,786 1,805 1,762 1,796 248,000
2023/01/06 1,684 1,740 1,676 1,733 219,300
2023/01/05 1,675 1,725 1,675 1,691 267,200
2023/01/04 1,684 1,703 1,655 1,659 202,300

このページの先頭へ