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
1998/12/30 2,810 2,875 2,810 2,850 12,600
1998/12/29 2,790 2,860 2,750 2,850 12,600
1998/12/28 2,830 2,870 2,790 2,790 18,000
1998/12/25 2,780 2,840 2,750 2,750 28,300
1998/12/24 2,725 2,770 2,715 2,750 14,100
1998/12/22 2,700 2,735 2,600 2,600 21,600
1998/12/21 2,740 2,750 2,700 2,700 11,500
1998/12/18 2,735 2,735 2,665 2,700 36,000
1998/12/17 2,680 2,735 2,670 2,735 11,800
1998/12/16 2,725 2,845 2,725 2,735 15,700
1998/12/15 2,790 2,790 2,710 2,710 13,100
1998/12/14 2,780 2,805 2,770 2,770 9,300
1998/12/11 2,900 2,920 2,875 2,880 16,800
1998/12/10 2,945 2,980 2,900 2,975 69,300
1998/12/09 2,800 2,925 2,800 2,925 54,400
1998/12/08 2,775 2,870 2,770 2,800 28,300
1998/12/07 2,835 2,860 2,760 2,760 16,700
1998/12/04 2,770 2,840 2,740 2,800 8,100
1998/12/03 2,900 2,920 2,800 2,800 23,000
1998/12/02 2,900 2,920 2,850 2,870 26,600
1998/12/01 2,740 2,880 2,740 2,860 16,000
1998/11/30 2,900 2,980 2,860 2,920 60,500
1998/11/27 2,760 2,850 2,720 2,840 49,600
1998/11/26 2,610 2,770 2,600 2,700 47,000
1998/11/25 2,590 2,610 2,500 2,570 35,000
1998/11/24 2,540 2,590 2,530 2,560 11,900
1998/11/20 2,535 2,535 2,490 2,500 31,000
1998/11/19 2,450 2,500 2,385 2,480 29,700
1998/11/18 2,450 2,495 2,390 2,495 76,600
1998/11/17 2,360 2,480 2,360 2,480 39,800
1998/11/16 2,210 2,350 2,210 2,350 14,200
1998/11/13 2,160 2,210 2,160 2,190 29,900
1998/11/12 2,160 2,170 2,155 2,155 16,400
1998/11/11 2,215 2,215 2,150 2,180 30,300
1998/11/10 2,285 2,290 2,220 2,220 13,800
1998/11/09 2,395 2,395 2,290 2,290 12,500
1998/11/06 2,400 2,435 2,380 2,400 34,700
1998/11/05 2,350 2,400 2,250 2,400 25,600
1998/11/04 2,200 2,260 2,195 2,260 16,100
1998/11/02 2,100 2,150 2,100 2,140 14,900
1998/10/30 2,050 2,120 2,050 2,120 27,100
1998/10/29 2,020 2,050 2,010 2,030 2,000
1998/10/28 2,000 2,020 2,000 2,000 12,400
1998/10/27 2,080 2,080 2,020 2,050 10,200
1998/10/26 2,000 2,080 2,000 2,080 22,500
1998/10/23 1,910 2,000 1,900 2,000 29,500
1998/10/22 1,900 1,974 1,880 1,880 29,000
1998/10/21 1,820 1,944 1,818 1,930 17,600
1998/10/20 1,730 1,810 1,730 1,800 25,400
1998/10/19 1,601 1,744 1,601 1,730 8,500
1998/10/16 1,600 1,624 1,580 1,624 9,900
1998/10/15 1,600 1,600 1,590 1,600 5,400
1998/10/14 1,615 1,620 1,600 1,600 7,700
1998/10/13 1,651 1,690 1,605 1,605 36,100
1998/10/12 1,671 1,700 1,670 1,691 12,300
1998/10/09 1,651 1,700 1,651 1,671 33,100
1998/10/08 1,750 1,750 1,651 1,700 12,300
1998/10/07 1,650 1,744 1,650 1,700 29,600
1998/10/06 1,670 1,700 1,650 1,650 23,000
1998/10/05 1,661 1,700 1,650 1,700 17,100
1998/10/02 1,599 1,660 1,500 1,660 42,600
1998/10/01 1,900 1,900 1,600 1,650 37,600
1998/09/30 1,900 1,950 1,900 1,900 30,700
1998/09/29 1,950 1,950 1,930 1,935 8,200
1998/09/28 1,990 2,005 1,950 2,000 12,000
1998/09/25 2,000 2,000 1,960 2,000 6,600
1998/09/24 1,950 2,240 1,950 2,000 11,500
1998/09/22 1,900 1,950 1,900 1,940 47,300
1998/09/21 2,215 2,215 1,950 1,950 7,700
1998/09/18 2,250 2,250 2,200 2,250 6,600
1998/09/17 2,220 2,280 2,200 2,280 4,400
1998/09/16 2,250 2,275 2,215 2,215 6,200
1998/09/14 2,235 2,250 2,235 2,235 6,800
1998/09/11 2,200 2,380 2,200 2,300 9,100
1998/09/10 2,260 2,290 2,200 2,290 20,700
1998/09/09 2,310 2,350 2,200 2,260 36,000
1998/09/08 2,480 2,500 2,310 2,310 19,100
1998/09/07 2,450 2,500 2,400 2,450 20,000
1998/09/04 2,530 2,530 2,470 2,470 17,100
1998/09/03 2,545 2,550 2,530 2,545 7,000
1998/09/02 2,545 2,600 2,525 2,525 16,900
1998/09/01 2,550 2,580 2,500 2,520 22,500
1998/08/31 2,580 2,620 2,580 2,590 6,600
1998/08/28 2,570 2,650 2,570 2,650 12,500
1998/08/27 2,580 2,640 2,570 2,640 33,000
1998/08/26 2,580 2,600 2,540 2,600 110,900
1998/08/25 2,755 2,825 2,750 2,800 65,800
1998/08/24 2,570 2,750 2,570 2,750 35,600
1998/08/21 2,770 2,770 2,550 2,600 144,700
1998/08/20 2,965 2,965 2,810 2,890 61,500
1998/08/19 3,040 3,100 2,950 2,990 47,900
1998/08/18 3,070 3,100 3,060 3,060 8,800
1998/08/17 3,070 3,070 3,040 3,060 18,400
1998/08/14 3,030 3,150 3,030 3,100 19,200
1998/08/13 3,100 3,100 3,070 3,080 28,500
1998/08/12 3,110 3,140 3,100 3,100 10,400
1998/08/11 3,150 3,180 3,130 3,130 37,400
1998/08/10 3,250 3,250 3,150 3,150 36,400
1998/08/07 3,290 3,300 3,250 3,250 14,800
1998/08/06 3,290 3,300 3,260 3,300 11,200
1998/08/05 3,350 3,360 3,270 3,300 6,100
1998/08/04 3,350 3,400 3,350 3,370 6,400
1998/08/03 3,360 3,450 3,360 3,400 6,000
1998/07/31 3,260 3,400 3,260 3,360 16,100
1998/07/30 3,300 3,360 3,260 3,300 20,800
1998/07/29 3,340 3,350 3,310 3,320 19,000
1998/07/28 3,240 3,400 3,240 3,300 11,200
1998/07/27 3,280 3,280 3,230 3,280 5,700
1998/07/24 3,290 3,300 3,230 3,260 11,600
1998/07/23 3,300 3,310 3,290 3,290 22,200
1998/07/22 3,320 3,350 3,290 3,320 20,900
1998/07/21 3,380 3,450 3,310 3,310 41,700
1998/07/17 3,350 3,370 3,320 3,320 24,400
1998/07/16 3,300 3,340 3,230 3,320 50,400
1998/07/15 3,200 3,230 3,190 3,230 22,800
1998/07/14 3,190 3,190 3,100 3,130 37,300
1998/07/13 3,180 3,240 3,140 3,160 23,200
1998/07/10 3,330 3,330 3,200 3,200 18,400
1998/07/09 3,350 3,350 3,280 3,310 24,400
1998/07/08 3,400 3,400 3,300 3,300 26,200
1998/07/07 3,390 3,390 3,300 3,320 18,400
1998/07/06 3,300 3,450 3,300 3,390 5,700
1998/07/03 3,350 3,420 3,350 3,400 15,000
1998/07/02 3,440 3,480 3,350 3,360 27,900
1998/07/01 3,440 3,470 3,380 3,430 10,600
1998/06/30 3,440 3,450 3,410 3,440 38,500
1998/06/29 3,320 3,430 3,320 3,430 15,600
1998/06/26 3,310 3,420 3,310 3,380 49,400
1998/06/25 3,250 3,330 3,210 3,310 30,800
1998/06/24 3,100 3,150 3,090 3,110 38,700
1998/06/23 3,050 3,100 3,050 3,070 22,000
1998/06/22 3,100 3,100 3,020 3,050 21,600
1998/06/19 3,150 3,200 3,140 3,150 4,800
1998/06/18 3,250 3,300 3,140 3,200 26,100
1998/06/17 3,000 3,100 3,000 3,000 43,300
1998/06/16 3,000 3,100 3,000 3,000 96,000
1998/06/15 3,250 3,310 3,080 3,080 41,400
1998/06/12 3,350 3,430 3,330 3,340 26,500
1998/06/11 3,400 3,420 3,370 3,370 30,600
1998/06/10 3,400 3,450 3,350 3,370 63,400
1998/06/09 3,300 3,420 3,300 3,350 20,000
1998/06/08 3,270 3,350 3,230 3,330 25,000
1998/06/05 3,300 3,400 3,200 3,250 83,900
1998/06/04 3,450 3,500 3,450 3,450 39,400
1998/06/03 3,600 3,630 3,530 3,540 30,000
1998/06/02 3,600 3,690 3,590 3,590 73,200
1998/06/01 3,680 3,680 3,610 3,610 21,100
1998/05/29 3,650 3,710 3,630 3,690 28,400
1998/05/28 3,700 3,700 3,650 3,660 43,200
1998/05/27 3,720 3,800 3,700 3,700 36,400
1998/05/26 3,700 3,770 3,700 3,700 63,000
1998/05/25 3,650 3,700 3,620 3,680 68,400
1998/05/22 3,730 3,740 3,650 3,700 88,900
1998/05/21 3,800 3,850 3,750 3,760 42,800
1998/05/20 3,780 3,880 3,780 3,830 26,200
1998/05/19 3,690 3,830 3,690 3,740 141,900
1998/05/18 3,900 3,930 3,850 3,890 18,500
1998/05/15 3,870 3,970 3,850 3,970 93,700
1998/05/14 3,830 3,840 3,800 3,820 78,800
1998/05/13 3,890 3,900 3,800 3,880 32,200
1998/05/12 3,860 3,930 3,850 3,880 76,200
1998/05/11 3,790 3,850 3,770 3,800 69,300
1998/05/08 3,650 3,780 3,650 3,750 34,300
1998/05/07 3,750 3,750 3,700 3,700 53,800
1998/05/06 3,800 3,810 3,750 3,790 65,200
1998/05/01 3,760 3,810 3,710 3,800 114,600
1998/04/30 3,620 3,770 3,600 3,740 167,800
1998/04/28 3,500 3,600 3,500 3,570 90,000
1998/04/27 3,600 3,630 3,560 3,600 60,200
1998/04/24 3,500 3,640 3,490 3,580 115,100
1998/04/23 3,470 3,580 3,450 3,500 91,500
1998/04/22 3,350 3,500 3,320 3,490 45,500
1998/04/21 3,300 3,400 3,300 3,380 16,200
1998/04/20 3,310 3,370 3,300 3,320 30,700
1998/04/17 3,400 3,490 3,370 3,370 45,400
1998/04/16 3,560 3,570 3,400 3,530 160,400
1998/04/15 3,370 3,540 3,370 3,500 167,700
1998/04/14 3,290 3,390 3,260 3,320 62,600
1998/04/13 3,270 3,320 3,250 3,260 46,800
1998/04/10 3,240 3,260 3,180 3,220 36,400
1998/04/09 3,150 3,270 3,150 3,200 81,500
1998/04/08 3,120 3,200 3,120 3,150 30,700
1998/04/07 3,070 3,220 3,070 3,200 100,900
1998/04/06 3,000 3,000 2,980 2,980 27,200
1998/04/03 3,020 3,020 3,000 3,020 24,400
1998/04/02 3,030 3,090 3,000 3,050 31,600
1998/04/01 2,920 3,030 2,920 3,030 41,000
1998/03/31 2,960 3,040 2,960 3,040 15,800
1998/03/30 3,000 3,100 2,990 2,990 47,800
1998/03/27 2,990 3,040 2,970 3,010 31,600
1998/03/26 3,000 3,150 2,950 2,950 58,900
1998/03/26 1 -> 1.20 分割
1998/03/25 3,600 3,620 3,590 3,600 92,000
1998/03/24 3,650 3,650 3,600 3,620 18,000
1998/03/23 3,620 3,680 3,620 3,650 46,500
1998/03/20 3,600 3,630 3,600 3,600 41,400
1998/03/19 3,680 3,690 3,600 3,660 17,200
1998/03/18 3,720 3,720 3,660 3,700 22,600
1998/03/17 3,700 3,700 3,650 3,650 20,500
1998/03/16 3,650 3,690 3,650 3,690 16,800
1998/03/13 3,620 3,640 3,600 3,600 24,400
1998/03/12 3,670 3,670 3,600 3,600 13,700
1998/03/11 3,650 3,700 3,650 3,690 27,000
1998/03/10 3,730 3,730 3,650 3,650 12,600
1998/03/09 3,740 3,740 3,650 3,720 26,400
1998/03/06 3,650 3,750 3,650 3,700 28,600
1998/03/05 3,720 3,740 3,650 3,650 29,300
1998/03/04 3,760 3,820 3,750 3,780 46,200
1998/03/03 3,600 3,860 3,560 3,780 71,100
1998/03/02 3,560 3,590 3,510 3,560 32,600
1998/02/27 3,490 3,600 3,490 3,510 29,600
1998/02/26 3,500 3,540 3,460 3,480 31,000
1998/02/25 3,600 3,600 3,510 3,540 29,700
1998/02/24 3,590 3,610 3,530 3,530 7,000
1998/02/23 3,500 3,680 3,500 3,580 9,900
1998/02/20 3,680 3,680 3,470 3,500 68,000
1998/02/19 3,630 3,750 3,600 3,630 39,000
1998/02/18 3,550 3,650 3,550 3,600 18,200
1998/02/17 3,650 3,650 3,500 3,550 15,100
1998/02/16 3,750 3,750 3,650 3,650 19,300
1998/02/13 3,500 3,700 3,500 3,700 32,200
1998/02/12 3,560 3,560 3,400 3,500 42,600
1998/02/10 3,700 3,890 3,700 3,700 64,000
1998/02/09 3,650 3,690 3,550 3,600 18,700
1998/02/06 3,750 3,760 3,650 3,650 44,800
1998/02/05 3,430 3,800 3,410 3,650 111,400
1998/02/04 3,350 3,610 3,350 3,470 141,500
1998/02/03 3,200 3,300 3,200 3,300 58,900
1998/02/02 3,190 3,190 3,070 3,180 31,400
1998/01/30 3,150 3,190 3,110 3,180 16,500
1998/01/29 3,100 3,190 3,100 3,150 17,200
1998/01/28 3,200 3,210 3,070 3,190 26,500
1998/01/27 3,070 3,150 3,030 3,150 13,000
1998/01/26 3,020 3,140 3,020 3,120 13,800
1998/01/23 3,000 3,080 2,960 2,960 26,900
1998/01/22 3,100 3,150 2,930 3,150 64,100
1998/01/21 3,280 3,380 3,150 3,150 50,400
1998/01/20 3,070 3,300 3,070 3,280 66,800
1998/01/19 3,000 3,160 2,980 3,120 70,500
1998/01/16 2,960 3,020 2,930 2,960 56,700
1998/01/14 3,010 3,050 2,970 2,970 27,800
1998/01/13 2,950 2,950 2,900 2,950 14,700
1998/01/12 2,980 3,000 2,900 3,000 10,500
1998/01/09 3,090 3,100 3,000 3,060 32,900
1998/01/08 2,900 3,240 2,900 3,100 60,000
1998/01/07 2,800 2,910 2,800 2,840 39,600
1998/01/06 2,810 2,810 2,750 2,800 14,200
1998/01/05 2,800 2,840 2,800 2,800 3,400

このページの先頭へ