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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 1,361 | 1,363 | 1,268 | 1,279 | 3,429,200 |
| 2025/04/15 | 1,394 | 1,422 | 1,378 | 1,378 | 2,833,100 |
| 2025/04/14 | 1,367 | 1,430 | 1,351 | 1,408 | 5,819,700 |
| 2025/04/11 | 1,239 | 1,333 | 1,206 | 1,329 | 3,754,000 |
| 2025/04/10 | 1,387 | 1,387 | 1,252 | 1,295 | 4,443,600 |
| 2025/04/09 | 1,177 | 1,194 | 1,135 | 1,180 | 6,122,400 |
| 2025/04/08 | 1,202 | 1,242 | 1,189 | 1,237 | 5,428,400 |
| 2025/04/07 | 961 | 1,069 | 960 | 1,022 | 6,227,900 |
| 2025/04/04 | 1,276 | 1,284 | 1,161 | 1,201 | 6,692,100 |
| 2025/04/03 | 1,334 | 1,372 | 1,308 | 1,329 | 4,483,700 |
| 2025/04/02 | 1,449 | 1,457 | 1,420 | 1,429 | 2,448,100 |
| 2025/04/01 | 1,511 | 1,515 | 1,450 | 1,450 | 2,880,300 |
| 2025/03/31 | 1,542 | 1,554 | 1,486 | 1,486 | 3,059,600 |
| 2025/03/28 | 1,623 | 1,645 | 1,567 | 1,575 | 4,116,200 |
| 2025/03/27 | 1,666 | 1,701 | 1,652 | 1,668 | 3,013,400 |
| 2025/03/26 | 1,718 | 1,748 | 1,674 | 1,700 | 3,482,700 |
| 2025/03/25 | 1,730 | 1,760 | 1,672 | 1,724 | 7,526,200 |
| 2025/03/24 | 1,681 | 1,866 | 1,656 | 1,672 | 15,534,800 |
| 2025/03/21 | 1,500 | 1,694 | 1,497 | 1,687 | 9,427,700 |
| 2025/03/19 | 1,529 | 1,541 | 1,501 | 1,501 | 1,610,400 |
| 2025/03/18 | 1,567 | 1,571 | 1,516 | 1,538 | 2,761,500 |
| 2025/03/17 | 1,605 | 1,619 | 1,553 | 1,560 | 3,118,900 |
| 2025/03/14 | 1,540 | 1,593 | 1,528 | 1,589 | 2,451,100 |
| 2025/03/13 | 1,543 | 1,590 | 1,520 | 1,527 | 3,056,700 |
| 2025/03/12 | 1,539 | 1,547 | 1,506 | 1,523 | 3,329,800 |
| 2025/03/11 | 1,474 | 1,572 | 1,447 | 1,572 | 4,880,200 |
| 2025/03/10 | 1,463 | 1,515 | 1,453 | 1,511 | 2,423,300 |
| 2025/03/07 | 1,451 | 1,475 | 1,443 | 1,461 | 1,964,300 |
| 2025/03/06 | 1,500 | 1,510 | 1,470 | 1,481 | 2,089,100 |
| 2025/03/05 | 1,510 | 1,532 | 1,485 | 1,492 | 2,109,500 |
| 2025/03/04 | 1,495 | 1,531 | 1,471 | 1,510 | 3,014,800 |
| 2025/03/03 | 1,540 | 1,540 | 1,501 | 1,524 | 2,873,600 |
| 2025/02/28 | 1,540 | 1,569 | 1,510 | 1,521 | 3,671,000 |
| 2025/02/27 | 1,626 | 1,633 | 1,566 | 1,569 | 3,229,800 |
| 2025/02/26 | 1,600 | 1,624 | 1,580 | 1,601 | 3,347,000 |
| 2025/02/25 | 1,562 | 1,669 | 1,560 | 1,612 | 5,285,300 |
| 2025/02/21 | 1,608 | 1,621 | 1,580 | 1,602 | 3,977,200 |
| 2025/02/20 | 1,673 | 1,690 | 1,618 | 1,620 | 4,764,200 |
| 2025/02/19 | 1,714 | 1,738 | 1,677 | 1,680 | 4,474,300 |
| 2025/02/18 | 1,705 | 1,752 | 1,705 | 1,714 | 5,021,900 |
| 2025/02/17 | 1,848 | 1,848 | 1,689 | 1,700 | 8,697,400 |
| 2025/02/14 | 1,815 | 1,893 | 1,764 | 1,847 | 8,702,900 |
| 2025/02/13 | 1,732 | 1,808 | 1,727 | 1,785 | 5,530,900 |
| 2025/02/12 | 1,770 | 1,775 | 1,682 | 1,739 | 7,803,700 |
| 2025/02/10 | 1,744 | 1,790 | 1,720 | 1,772 | 7,897,900 |
| 2025/02/07 | 1,657 | 1,857 | 1,650 | 1,752 | 27,896,700 |
| 2025/02/06 | 2,119 | 2,133 | 2,077 | 2,096 | 9,022,300 |
| 2025/02/05 | 2,095 | 2,115 | 2,065 | 2,099 | 9,507,200 |
| 2025/02/04 | 2,028 | 2,093 | 2,024 | 2,073 | 10,734,900 |
| 2025/02/03 | 2,005 | 2,060 | 1,988 | 1,993 | 9,307,700 |
| 2025/01/31 | 1,971 | 2,071 | 1,953 | 2,071 | 14,451,400 |
| 2025/01/30 | 1,914 | 1,964 | 1,872 | 1,941 | 9,949,300 |
| 2025/01/29 | 1,990 | 1,996 | 1,884 | 1,945 | 15,587,600 |
| 2025/01/28 | 1,850 | 2,038 | 1,850 | 1,956 | 20,011,200 |
| 2025/01/27 | 2,123 | 2,134 | 1,986 | 1,986 | 19,814,300 |
| 2025/01/24 | 2,086 | 2,200 | 2,062 | 2,115 | 28,588,300 |
| 2025/01/23 | 1,969 | 2,133 | 1,927 | 2,121 | 33,458,200 |
| 2025/01/22 | 1,819 | 1,975 | 1,803 | 1,921 | 20,260,600 |
| 2025/01/21 | 1,863 | 1,863 | 1,787 | 1,787 | 8,246,300 |
| 2025/01/20 | 1,757 | 1,823 | 1,749 | 1,823 | 9,535,400 |
| 2025/01/17 | 1,748 | 1,775 | 1,705 | 1,738 | 9,569,600 |
| 2025/01/16 | 1,722 | 1,800 | 1,688 | 1,788 | 12,012,300 |
| 2025/01/15 | 1,760 | 1,772 | 1,667 | 1,677 | 8,772,400 |
| 2025/01/14 | 1,800 | 1,834 | 1,713 | 1,750 | 13,179,500 |
| 2025/01/10 | 1,809 | 1,895 | 1,790 | 1,839 | 14,819,400 |
| 2025/01/09 | 1,921 | 1,924 | 1,780 | 1,820 | 22,128,100 |
| 2025/01/08 | 1,718 | 1,914 | 1,710 | 1,881 | 25,550,100 |
| 2025/01/07 | 1,837 | 1,842 | 1,672 | 1,739 | 18,790,200 |
| 2025/01/06 | 1,599 | 1,750 | 1,577 | 1,728 | 13,471,400 |
| 2024/12/30 | 1,522 | 1,585 | 1,512 | 1,546 | 4,734,200 |
| 2024/12/27 | 1,488 | 1,522 | 1,470 | 1,514 | 2,998,300 |
| 2024/12/26 | 1,459 | 1,486 | 1,452 | 1,483 | 3,445,900 |
| 2024/12/25 | 1,497 | 1,519 | 1,456 | 1,472 | 3,166,900 |
| 2024/12/24 | 1,489 | 1,509 | 1,466 | 1,471 | 3,614,800 |
| 2024/12/23 | 1,428 | 1,467 | 1,402 | 1,465 | 3,483,100 |
| 2024/12/20 | 1,447 | 1,455 | 1,409 | 1,411 | 2,927,700 |
| 2024/12/19 | 1,408 | 1,459 | 1,390 | 1,439 | 3,003,600 |
| 2024/12/18 | 1,486 | 1,533 | 1,470 | 1,481 | 3,728,800 |
| 2024/12/17 | 1,481 | 1,540 | 1,476 | 1,499 | 4,048,600 |
| 2024/12/16 | 1,462 | 1,504 | 1,458 | 1,468 | 3,122,700 |
| 2024/12/13 | 1,485 | 1,494 | 1,447 | 1,460 | 2,369,800 |
| 2024/12/12 | 1,541 | 1,542 | 1,486 | 1,486 | 2,728,800 |
| 2024/12/11 | 1,517 | 1,527 | 1,496 | 1,503 | 2,009,900 |
| 2024/12/10 | 1,499 | 1,564 | 1,495 | 1,534 | 3,697,000 |
| 2024/12/09 | 1,500 | 1,510 | 1,473 | 1,490 | 2,831,900 |
| 2024/12/06 | 1,514 | 1,519 | 1,486 | 1,491 | 4,111,500 |
| 2024/12/05 | 1,560 | 1,576 | 1,512 | 1,516 | 3,461,000 |
| 2024/12/04 | 1,591 | 1,601 | 1,532 | 1,543 | 3,636,300 |
| 2024/12/03 | 1,616 | 1,675 | 1,602 | 1,603 | 4,701,500 |
| 2024/12/02 | 1,597 | 1,618 | 1,576 | 1,587 | 2,666,300 |
| 2024/11/29 | 1,610 | 1,637 | 1,575 | 1,583 | 3,554,100 |
| 2024/11/28 | 1,522 | 1,672 | 1,522 | 1,611 | 9,079,100 |
| 2024/11/27 | 1,539 | 1,615 | 1,532 | 1,556 | 5,722,600 |
| 2024/11/26 | 1,609 | 1,610 | 1,521 | 1,537 | 4,894,100 |
| 2024/11/25 | 1,626 | 1,635 | 1,575 | 1,591 | 5,154,400 |
| 2024/11/22 | 1,609 | 1,639 | 1,597 | 1,600 | 3,379,600 |
| 2024/11/21 | 1,621 | 1,650 | 1,595 | 1,615 | 3,253,100 |
| 2024/11/20 | 1,632 | 1,665 | 1,582 | 1,610 | 4,690,000 |
| 2024/11/19 | 1,641 | 1,661 | 1,602 | 1,623 | 4,626,800 |
| 2024/11/18 | 1,640 | 1,726 | 1,637 | 1,661 | 3,515,200 |
| 2024/11/15 | 1,641 | 1,695 | 1,638 | 1,680 | 3,863,000 |
| 2024/11/14 | 1,708 | 1,722 | 1,640 | 1,640 | 4,686,200 |
| 2024/11/13 | 1,799 | 1,811 | 1,706 | 1,712 | 5,307,900 |
| 2024/11/12 | 1,850 | 1,856 | 1,790 | 1,802 | 4,824,900 |
| 2024/11/11 | 1,797 | 1,876 | 1,781 | 1,860 | 6,563,500 |
| 2024/11/08 | 1,899 | 1,957 | 1,800 | 1,800 | 11,380,700 |
| 2024/11/07 | 2,090 | 2,107 | 1,988 | 2,070 | 5,407,300 |
| 2024/11/06 | 2,060 | 2,085 | 2,031 | 2,059 | 3,864,400 |
| 2024/11/05 | 1,919 | 2,010 | 1,902 | 2,010 | 3,263,300 |
| 2024/11/01 | 1,938 | 1,961 | 1,901 | 1,914 | 3,604,300 |
| 2024/10/31 | 1,975 | 2,056 | 1,954 | 2,028 | 3,757,500 |
| 2024/10/30 | 1,955 | 2,095 | 1,943 | 2,028 | 7,119,600 |
| 2024/10/29 | 1,903 | 1,948 | 1,899 | 1,917 | 2,622,000 |
| 2024/10/28 | 1,867 | 1,962 | 1,848 | 1,943 | 4,014,100 |
| 2024/10/25 | 1,890 | 1,903 | 1,861 | 1,862 | 2,844,900 |
| 2024/10/24 | 1,892 | 1,945 | 1,883 | 1,909 | 3,688,300 |
| 2024/10/23 | 1,967 | 1,986 | 1,920 | 1,920 | 3,277,000 |
| 2024/10/22 | 1,999 | 2,001 | 1,929 | 1,967 | 3,986,200 |
| 2024/10/21 | 1,964 | 2,027 | 1,961 | 2,021 | 3,919,800 |
| 2024/10/18 | 1,979 | 2,022 | 1,927 | 1,985 | 6,498,300 |
| 2024/10/17 | 2,017 | 2,029 | 1,952 | 1,989 | 6,336,700 |
| 2024/10/16 | 2,042 | 2,050 | 1,995 | 2,047 | 7,093,000 |
| 2024/10/15 | 2,044 | 2,231 | 2,044 | 2,202 | 7,335,900 |
| 2024/10/11 | 2,036 | 2,041 | 1,992 | 1,998 | 2,025,700 |
| 2024/10/10 | 2,082 | 2,145 | 2,023 | 2,035 | 3,164,300 |
| 2024/10/09 | 2,072 | 2,093 | 2,042 | 2,070 | 2,798,100 |
| 2024/10/08 | 2,090 | 2,152 | 2,026 | 2,030 | 3,368,400 |
| 2024/10/07 | 2,178 | 2,193 | 2,091 | 2,106 | 3,651,300 |