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
2026/03/27 2,361 2,396 2,312 2,396 2,065,600
2026/03/26 2,491 2,508 2,396 2,421 2,106,900
2026/03/25 2,498 2,553 2,476 2,508 2,016,300
2026/03/24 2,458 2,467 2,345 2,411 1,770,400
2026/03/23 2,428 2,475 2,363 2,384 2,666,400
2026/03/19 2,575 2,619 2,523 2,535 2,252,000
2026/03/18 2,566 2,671 2,563 2,671 2,296,700
2026/03/17 2,645 2,645 2,501 2,504 1,544,800
2026/03/16 2,603 2,623 2,505 2,595 1,910,000
2026/03/13 2,555 2,589 2,530 2,575 1,854,500
2026/03/12 2,650 2,695 2,576 2,615 2,324,900
2026/03/11 2,664 2,758 2,641 2,692 2,239,000
2026/03/10 2,637 2,660 2,574 2,641 2,410,800
2026/03/09 2,558 2,600 2,392 2,491 4,035,600
2026/03/06 2,683 2,810 2,662 2,808 2,592,900
2026/03/05 2,700 2,786 2,626 2,741 2,986,100
2026/03/04 2,681 2,725 2,470 2,553 4,862,000
2026/03/03 2,944 3,005 2,798 2,802 3,403,500
2026/03/02 2,898 2,955 2,844 2,946 3,166,000
2026/02/27 2,908 3,020 2,845 3,010 3,368,600
2026/02/26 2,973 3,055 2,881 3,055 5,184,300
2026/02/25 2,859 2,978 2,857 2,948 3,599,000
2026/02/24 2,870 2,938 2,809 2,830 2,873,700
2026/02/20 2,769 3,025 2,760 2,909 6,089,700
2026/02/19 2,775 2,812 2,727 2,793 2,663,400
2026/02/18 2,752 2,770 2,706 2,736 2,091,200
2026/02/17 2,824 2,869 2,719 2,755 2,699,600
2026/02/16 2,715 2,831 2,705 2,802 3,840,100
2026/02/13 2,819 2,850 2,680 2,680 4,381,300
2026/02/12 2,893 2,962 2,845 2,869 4,044,100
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

このページの先頭へ