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 |
|---|---|---|---|---|---|
| 2026/02/10 | 2,953 | 2,979 | 2,830 | 2,853 | 5,089,700 |
| 2026/02/09 | 3,000 | 3,125 | 2,793 | 2,903 | 13,938,300 |
| 2026/02/06 | 2,920 | 3,060 | 2,860 | 2,992 | 3,991,400 |
| 2026/02/05 | 2,910 | 2,984 | 2,884 | 2,965 | 3,026,500 |
| 2026/02/04 | 2,907 | 2,974 | 2,872 | 2,956 | 2,532,100 |
| 2026/02/03 | 2,970 | 2,997 | 2,888 | 2,975 | 3,462,400 |
| 2026/02/02 | 2,901 | 3,015 | 2,855 | 2,870 | 4,058,400 |
| 2026/01/30 | 3,060 | 3,060 | 2,930 | 2,983 | 3,859,800 |
| 2026/01/29 | 3,195 | 3,205 | 3,000 | 3,070 | 4,587,600 |
| 2026/01/28 | 3,095 | 3,115 | 2,985 | 3,055 | 2,710,600 |
| 2026/01/27 | 3,020 | 3,105 | 2,985 | 3,090 | 3,335,800 |
| 2026/01/26 | 2,990 | 3,075 | 2,967 | 3,000 | 3,697,900 |
| 2026/01/23 | 3,045 | 3,110 | 2,975 | 3,000 | 4,243,100 |
| 2026/01/22 | 3,070 | 3,110 | 2,981 | 3,090 | 5,102,200 |
| 2026/01/21 | 2,889 | 3,075 | 2,872 | 3,010 | 5,584,500 |
| 2026/01/20 | 3,140 | 3,140 | 2,935 | 2,965 | 4,785,000 |
| 2026/01/19 | 3,020 | 3,140 | 2,989 | 3,120 | 5,231,300 |
| 2026/01/16 | 3,000 | 3,050 | 2,887 | 3,050 | 7,790,300 |
| 2026/01/15 | 2,762 | 2,915 | 2,741 | 2,905 | 5,499,900 |
| 2026/01/14 | 2,729 | 2,910 | 2,694 | 2,844 | 10,569,000 |
| 2026/01/13 | 2,619 | 2,620 | 2,531 | 2,579 | 4,919,800 |
| 2026/01/09 | 2,452 | 2,515 | 2,401 | 2,513 | 5,271,600 |
| 2026/01/08 | 2,432 | 2,539 | 2,386 | 2,452 | 6,019,900 |
| 2026/01/07 | 2,403 | 2,468 | 2,378 | 2,415 | 5,268,600 |
| 2026/01/06 | 2,350 | 2,454 | 2,328 | 2,371 | 6,533,200 |
| 2026/01/05 | 2,250 | 2,294 | 2,238 | 2,286 | 5,192,300 |
| 2025/12/30 | 2,133 | 2,173 | 2,124 | 2,150 | 2,170,400 |
| 2025/12/29 | 2,225 | 2,264 | 2,153 | 2,160 | 3,961,400 |
| 2025/12/26 | 2,200 | 2,302 | 2,191 | 2,216 | 7,766,000 |
| 2025/12/25 | 2,077 | 2,191 | 2,073 | 2,191 | 4,760,000 |
| 2025/12/24 | 2,001 | 2,139 | 1,995 | 2,076 | 4,871,700 |
| 2025/12/23 | 2,001 | 2,019 | 1,985 | 1,991 | 2,115,200 |
| 2025/12/22 | 2,010 | 2,045 | 1,993 | 2,018 | 3,258,000 |
| 2025/12/19 | 1,940 | 2,004 | 1,934 | 1,972 | 3,363,100 |
| 2025/12/18 | 1,889 | 1,924 | 1,872 | 1,911 | 2,370,400 |
| 2025/12/17 | 1,911 | 1,955 | 1,883 | 1,947 | 2,473,600 |
| 2025/12/16 | 1,973 | 1,980 | 1,911 | 1,916 | 3,047,900 |
| 2025/12/15 | 1,950 | 2,019 | 1,934 | 1,990 | 2,907,100 |
| 2025/12/12 | 2,041 | 2,058 | 2,010 | 2,050 | 2,508,800 |
| 2025/12/11 | 2,077 | 2,098 | 2,022 | 2,024 | 3,245,500 |
| 2025/12/10 | 2,172 | 2,213 | 2,089 | 2,096 | 3,375,100 |
| 2025/12/09 | 2,185 | 2,222 | 2,160 | 2,167 | 2,932,500 |
| 2025/12/08 | 2,214 | 2,220 | 2,136 | 2,201 | 3,307,800 |
| 2025/12/05 | 2,140 | 2,211 | 2,131 | 2,211 | 2,750,600 |
| 2025/12/04 | 2,150 | 2,262 | 2,148 | 2,170 | 5,492,100 |
| 2025/12/03 | 2,030 | 2,139 | 2,028 | 2,120 | 4,137,400 |
| 2025/12/02 | 2,042 | 2,077 | 2,001 | 2,001 | 3,322,800 |
| 2025/12/01 | 2,126 | 2,141 | 2,030 | 2,036 | 3,959,300 |
| 2025/11/28 | 2,157 | 2,171 | 2,115 | 2,141 | 2,671,300 |
| 2025/11/27 | 2,170 | 2,209 | 2,142 | 2,154 | 4,433,300 |
| 2025/11/26 | 2,120 | 2,158 | 2,071 | 2,141 | 4,575,900 |
| 2025/11/25 | 2,291 | 2,293 | 2,095 | 2,100 | 5,814,200 |
| 2025/11/21 | 2,319 | 2,350 | 2,222 | 2,241 | 7,574,600 |
| 2025/11/20 | 2,460 | 2,520 | 2,415 | 2,519 | 6,968,300 |
| 2025/11/19 | 2,328 | 2,350 | 2,222 | 2,288 | 6,273,500 |
| 2025/11/18 | 2,477 | 2,514 | 2,357 | 2,378 | 5,500,300 |
| 2025/11/17 | 2,384 | 2,548 | 2,384 | 2,527 | 6,844,600 |
| 2025/11/14 | 2,452 | 2,466 | 2,368 | 2,383 | 6,666,200 |
| 2025/11/13 | 2,478 | 2,569 | 2,413 | 2,547 | 7,079,100 |
| 2025/11/12 | 2,590 | 2,610 | 2,445 | 2,499 | 8,125,700 |
| 2025/11/11 | 2,784 | 2,871 | 2,577 | 2,632 | 19,209,100 |
| 2025/11/10 | 2,499 | 2,599 | 2,474 | 2,599 | 13,015,500 |
| 2025/11/07 | 2,121 | 2,148 | 2,079 | 2,099 | 3,763,200 |
| 2025/11/06 | 2,220 | 2,274 | 2,153 | 2,171 | 4,051,300 |
| 2025/11/05 | 2,103 | 2,173 | 2,037 | 2,142 | 6,603,300 |
| 2025/11/04 | 2,425 | 2,441 | 2,303 | 2,303 | 8,102,200 |
| 2025/10/31 | 2,270 | 2,396 | 2,260 | 2,375 | 9,480,000 |
| 2025/10/30 | 2,213 | 2,310 | 2,200 | 2,270 | 9,290,000 |
| 2025/10/29 | 2,128 | 2,268 | 2,121 | 2,263 | 8,271,400 |
| 2025/10/28 | 2,151 | 2,179 | 2,072 | 2,087 | 3,044,600 |
| 2025/10/27 | 2,132 | 2,156 | 2,090 | 2,155 | 4,595,700 |
| 2025/10/24 | 2,019 | 2,084 | 2,012 | 2,082 | 3,113,000 |
| 2025/10/23 | 1,990 | 2,022 | 1,972 | 1,999 | 2,721,700 |
| 2025/10/22 | 2,075 | 2,079 | 2,008 | 2,035 | 2,948,800 |
| 2025/10/21 | 2,130 | 2,132 | 2,053 | 2,089 | 3,949,100 |
| 2025/10/20 | 2,051 | 2,127 | 2,041 | 2,115 | 3,588,000 |
| 2025/10/17 | 2,075 | 2,076 | 2,006 | 2,021 | 3,592,500 |
| 2025/10/16 | 2,080 | 2,152 | 2,040 | 2,119 | 5,641,400 |
| 2025/10/15 | 2,041 | 2,069 | 2,013 | 2,046 | 4,524,700 |
| 2025/10/14 | 2,134 | 2,190 | 2,033 | 2,033 | 6,078,600 |
| 2025/10/10 | 2,222 | 2,230 | 2,125 | 2,144 | 3,443,000 |
| 2025/10/09 | 2,325 | 2,345 | 2,228 | 2,228 | 4,719,700 |
| 2025/10/08 | 2,220 | 2,308 | 2,210 | 2,267 | 5,521,500 |
| 2025/10/07 | 2,450 | 2,512 | 2,288 | 2,295 | 8,186,600 |
| 2025/10/06 | 2,377 | 2,395 | 2,285 | 2,393 | 9,481,400 |
| 2025/10/03 | 2,351 | 2,354 | 2,237 | 2,312 | 9,587,500 |
| 2025/10/02 | 2,189 | 2,308 | 2,182 | 2,308 | 10,799,900 |
| 2025/10/01 | 2,140 | 2,165 | 2,062 | 2,074 | 4,304,600 |
| 2025/09/30 | 2,203 | 2,250 | 2,128 | 2,137 | 5,864,400 |
| 2025/09/29 | 2,140 | 2,203 | 2,119 | 2,171 | 8,138,700 |
| 2025/09/26 | 2,286 | 2,316 | 2,094 | 2,108 | 11,769,600 |
| 2025/09/25 | 2,317 | 2,396 | 2,304 | 2,346 | 9,022,000 |
| 2025/09/24 | 2,425 | 2,577 | 2,355 | 2,397 | 26,609,800 |
| 2025/09/22 | 2,305 | 2,425 | 2,291 | 2,385 | 14,338,600 |
| 2025/09/19 | 2,160 | 2,316 | 2,101 | 2,240 | 20,606,600 |
| 2025/09/18 | 1,972 | 2,139 | 1,965 | 2,100 | 9,586,300 |
| 2025/09/17 | 1,979 | 2,012 | 1,940 | 1,959 | 3,832,500 |
| 2025/09/16 | 1,961 | 2,010 | 1,922 | 1,974 | 4,195,000 |
| 2025/09/12 | 1,971 | 2,058 | 1,934 | 1,942 | 5,389,300 |
| 2025/09/11 | 1,890 | 1,974 | 1,890 | 1,955 | 6,016,900 |
| 2025/09/10 | 1,800 | 1,868 | 1,796 | 1,868 | 2,157,000 |
| 2025/09/09 | 1,830 | 1,855 | 1,803 | 1,819 | 2,645,000 |
| 2025/09/08 | 1,781 | 1,825 | 1,762 | 1,821 | 2,290,400 |
| 2025/09/05 | 1,817 | 1,858 | 1,762 | 1,769 | 3,830,500 |
| 2025/09/04 | 1,655 | 1,760 | 1,652 | 1,759 | 3,785,200 |
| 2025/09/03 | 1,687 | 1,691 | 1,645 | 1,646 | 2,794,600 |
| 2025/09/02 | 1,720 | 1,750 | 1,693 | 1,697 | 2,230,700 |
| 2025/09/01 | 1,715 | 1,730 | 1,666 | 1,721 | 3,329,700 |
| 2025/08/29 | 1,741 | 1,775 | 1,712 | 1,755 | 4,815,900 |
| 2025/08/28 | 1,664 | 1,722 | 1,645 | 1,717 | 3,733,200 |
| 2025/08/27 | 1,667 | 1,675 | 1,645 | 1,666 | 1,394,700 |
| 2025/08/26 | 1,657 | 1,681 | 1,642 | 1,666 | 1,596,100 |
| 2025/08/25 | 1,693 | 1,696 | 1,645 | 1,651 | 1,880,400 |
| 2025/08/22 | 1,647 | 1,652 | 1,622 | 1,634 | 2,041,300 |
| 2025/08/21 | 1,660 | 1,691 | 1,641 | 1,641 | 2,046,900 |
| 2025/08/20 | 1,718 | 1,721 | 1,660 | 1,660 | 3,127,200 |
| 2025/08/19 | 1,735 | 1,764 | 1,727 | 1,751 | 2,053,400 |
| 2025/08/18 | 1,740 | 1,742 | 1,709 | 1,718 | 2,487,100 |
| 2025/08/15 | 1,780 | 1,788 | 1,733 | 1,745 | 2,856,300 |
| 2025/08/14 | 1,781 | 1,795 | 1,752 | 1,767 | 2,707,900 |
| 2025/08/13 | 1,890 | 1,894 | 1,790 | 1,790 | 5,709,500 |
| 2025/08/12 | 1,787 | 1,864 | 1,784 | 1,860 | 5,391,900 |
| 2025/08/08 | 1,694 | 1,785 | 1,683 | 1,744 | 8,187,800 |
| 2025/08/07 | 1,730 | 1,757 | 1,729 | 1,751 | 2,473,200 |
| 2025/08/06 | 1,790 | 1,795 | 1,728 | 1,752 | 3,754,000 |
| 2025/08/05 | 1,855 | 1,864 | 1,810 | 1,810 | 2,648,400 |
| 2025/08/04 | 1,771 | 1,850 | 1,770 | 1,835 | 2,887,700 |
| 2025/08/01 | 1,824 | 1,842 | 1,767 | 1,821 | 4,834,700 |
| 2025/07/31 | 1,843 | 1,927 | 1,843 | 1,904 | 3,838,000 |
| 2025/07/30 | 1,858 | 1,864 | 1,832 | 1,835 | 2,664,800 |
| 2025/07/29 | 1,911 | 1,919 | 1,828 | 1,842 | 4,032,000 |
| 2025/07/28 | 1,925 | 1,931 | 1,875 | 1,927 | 3,408,500 |
| 2025/07/25 | 1,940 | 1,963 | 1,923 | 1,949 | 2,465,700 |
| 2025/07/24 | 1,938 | 1,974 | 1,908 | 1,944 | 4,722,300 |
| 2025/07/23 | 1,887 | 1,965 | 1,845 | 1,942 | 5,561,000 |
| 2025/07/22 | 1,894 | 1,940 | 1,848 | 1,853 | 4,321,900 |
| 2025/07/18 | 1,925 | 1,936 | 1,860 | 1,880 | 5,507,700 |
| 2025/07/17 | 1,952 | 1,976 | 1,906 | 1,936 | 5,906,900 |
| 2025/07/16 | 2,003 | 2,024 | 1,951 | 1,951 | 8,132,100 |
| 2025/07/15 | 1,900 | 2,015 | 1,855 | 2,010 | 7,864,800 |
| 2025/07/14 | 1,935 | 1,936 | 1,872 | 1,903 | 4,364,800 |
| 2025/07/11 | 1,881 | 1,948 | 1,876 | 1,941 | 5,427,600 |
| 2025/07/10 | 1,841 | 1,905 | 1,817 | 1,880 | 4,142,700 |
| 2025/07/09 | 1,912 | 1,915 | 1,831 | 1,835 | 3,041,400 |
| 2025/07/08 | 1,870 | 1,902 | 1,828 | 1,876 | 3,956,700 |
| 2025/07/07 | 1,899 | 1,922 | 1,848 | 1,880 | 3,685,300 |
| 2025/07/04 | 1,963 | 1,973 | 1,888 | 1,904 | 4,284,600 |
| 2025/07/03 | 1,957 | 1,980 | 1,931 | 1,936 | 4,437,000 |
| 2025/07/02 | 1,938 | 2,008 | 1,926 | 1,929 | 7,520,300 |
| 2025/07/01 | 1,999 | 2,081 | 1,976 | 2,044 | 8,167,600 |
| 2025/06/30 | 2,151 | 2,162 | 2,004 | 2,015 | 10,945,900 |
| 2025/06/27 | 2,092 | 2,139 | 2,066 | 2,125 | 11,652,200 |
| 2025/06/26 | 1,917 | 2,089 | 1,913 | 2,049 | 12,953,700 |
| 2025/06/25 | 1,880 | 1,928 | 1,844 | 1,911 | 7,974,400 |
| 2025/06/24 | 1,830 | 1,858 | 1,782 | 1,822 | 4,788,100 |
| 2025/06/23 | 1,723 | 1,793 | 1,705 | 1,766 | 4,276,600 |
| 2025/06/20 | 1,660 | 1,781 | 1,643 | 1,751 | 7,415,800 |
| 2025/06/19 | 1,700 | 1,710 | 1,658 | 1,669 | 3,081,400 |
| 2025/06/18 | 1,683 | 1,716 | 1,681 | 1,706 | 2,885,300 |
| 2025/06/17 | 1,650 | 1,726 | 1,646 | 1,703 | 5,299,100 |
| 2025/06/16 | 1,597 | 1,611 | 1,582 | 1,610 | 2,367,900 |
| 2025/06/13 | 1,649 | 1,653 | 1,579 | 1,584 | 3,548,500 |
| 2025/06/12 | 1,642 | 1,680 | 1,636 | 1,664 | 3,465,400 |
| 2025/06/11 | 1,602 | 1,677 | 1,599 | 1,664 | 5,473,300 |
| 2025/06/10 | 1,600 | 1,620 | 1,562 | 1,562 | 2,951,900 |
| 2025/06/09 | 1,589 | 1,610 | 1,565 | 1,585 | 2,333,000 |
| 2025/06/06 | 1,521 | 1,596 | 1,521 | 1,574 | 2,798,100 |
| 2025/06/05 | 1,511 | 1,560 | 1,511 | 1,532 | 2,133,900 |
| 2025/06/04 | 1,556 | 1,558 | 1,505 | 1,507 | 1,864,200 |
| 2025/06/03 | 1,491 | 1,578 | 1,491 | 1,516 | 2,916,400 |
| 2025/06/02 | 1,511 | 1,517 | 1,481 | 1,481 | 1,989,400 |
| 2025/05/30 | 1,550 | 1,555 | 1,522 | 1,543 | 1,376,700 |
| 2025/05/29 | 1,570 | 1,584 | 1,544 | 1,562 | 1,935,300 |
| 2025/05/28 | 1,582 | 1,593 | 1,528 | 1,538 | 2,160,700 |
| 2025/05/27 | 1,524 | 1,551 | 1,501 | 1,551 | 1,921,100 |
| 2025/05/26 | 1,510 | 1,542 | 1,505 | 1,526 | 2,212,400 |
| 2025/05/23 | 1,515 | 1,538 | 1,495 | 1,499 | 2,242,700 |
| 2025/05/22 | 1,477 | 1,566 | 1,468 | 1,530 | 3,469,700 |
| 2025/05/21 | 1,485 | 1,517 | 1,477 | 1,496 | 1,923,100 |
| 2025/05/20 | 1,535 | 1,576 | 1,503 | 1,503 | 2,519,100 |
| 2025/05/19 | 1,520 | 1,534 | 1,505 | 1,514 | 1,952,800 |
| 2025/05/16 | 1,586 | 1,597 | 1,525 | 1,541 | 3,195,200 |
| 2025/05/15 | 1,623 | 1,662 | 1,586 | 1,607 | 4,040,600 |
| 2025/05/14 | 1,561 | 1,660 | 1,536 | 1,660 | 6,486,700 |
| 2025/05/13 | 1,580 | 1,620 | 1,506 | 1,522 | 5,214,700 |
| 2025/05/12 | 1,450 | 1,510 | 1,403 | 1,500 | 8,760,800 |
| 2025/05/09 | 1,433 | 1,445 | 1,392 | 1,393 | 2,907,300 |
| 2025/05/08 | 1,369 | 1,408 | 1,344 | 1,395 | 2,803,500 |
| 2025/05/07 | 1,355 | 1,366 | 1,336 | 1,361 | 1,595,800 |
| 2025/05/02 | 1,343 | 1,363 | 1,323 | 1,361 | 2,260,300 |
| 2025/05/01 | 1,327 | 1,371 | 1,316 | 1,369 | 2,410,400 |
| 2025/04/30 | 1,311 | 1,337 | 1,301 | 1,327 | 1,719,600 |
| 2025/04/28 | 1,372 | 1,376 | 1,312 | 1,317 | 2,179,200 |
| 2025/04/25 | 1,340 | 1,362 | 1,319 | 1,350 | 3,506,000 |
| 2025/04/24 | 1,284 | 1,293 | 1,264 | 1,267 | 2,314,500 |
| 2025/04/23 | 1,278 | 1,293 | 1,244 | 1,259 | 3,234,800 |
| 2025/04/22 | 1,282 | 1,296 | 1,218 | 1,234 | 4,032,900 |
| 2025/04/21 | 1,331 | 1,346 | 1,308 | 1,308 | 1,942,800 |
| 2025/04/18 | 1,335 | 1,380 | 1,309 | 1,330 | 4,257,800 |
| 2025/04/17 | 1,301 | 1,365 | 1,293 | 1,362 | 3,733,500 |