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
2000/12/29 2,120 2,160 2,100 2,160 1,300
2000/12/28 2,150 2,210 2,060 2,210 5,400
2000/12/27 2,140 2,200 2,140 2,200 2,400
2000/12/26 2,275 2,275 2,200 2,260 3,700
2000/12/25 2,310 2,360 2,250 2,250 8,800
2000/12/22 2,070 2,170 2,070 2,150 2,900
2000/12/21 2,100 2,200 2,075 2,075 8,300
2000/12/20 2,075 2,320 2,075 2,195 7,000
2000/12/19 2,420 2,420 2,220 2,270 12,200
2000/12/18 2,600 2,600 2,400 2,415 8,000
2000/12/15 2,535 2,650 2,505 2,650 12,600
2000/12/14 2,670 2,670 2,600 2,615 4,900
2000/12/13 2,710 2,730 2,655 2,690 7,300
2000/12/12 2,700 2,790 2,700 2,790 10,200
2000/12/11 2,700 2,700 2,650 2,675 7,400
2000/12/08 2,690 2,765 2,690 2,700 16,600
2000/12/07 2,750 2,775 2,725 2,770 5,300
2000/12/06 2,800 2,840 2,760 2,780 15,200
2000/12/05 2,745 2,745 2,665 2,680 1,800
2000/12/04 2,685 2,710 2,665 2,665 7,300
2000/12/01 2,605 2,645 2,520 2,565 4,500
2000/11/30 2,730 2,730 2,660 2,685 22,600
2000/11/29 2,780 2,850 2,650 2,850 118,000
2000/11/28 2,695 2,795 2,650 2,770 80,100
2000/11/27 2,630 2,710 2,590 2,700 84,700
2000/11/24 2,560 2,570 2,470 2,550 42,400
2000/11/22 2,360 2,360 2,305 2,320 20,800
2000/11/21 2,365 2,365 2,355 2,360 24,200
2000/11/20 2,360 2,405 2,360 2,365 10,100
2000/11/17 2,360 2,420 2,350 2,365 31,900
2000/11/16 2,540 2,540 2,380 2,390 12,700
2000/11/15 2,500 2,540 2,450 2,485 13,200
2000/11/14 2,385 2,465 2,380 2,425 28,700
2000/11/13 2,500 2,550 2,345 2,380 46,000
2000/11/10 2,600 2,600 2,500 2,575 22,600
2000/11/09 2,650 2,675 2,560 2,600 32,500
2000/11/08 2,730 2,750 2,690 2,735 46,200
2000/11/07 2,720 2,770 2,685 2,700 65,100
2000/11/06 2,580 2,750 2,575 2,730 90,900
2000/11/02 2,360 2,550 2,360 2,550 73,200
2000/11/01 2,390 2,390 2,300 2,360 67,300
2000/10/31 2,380 2,380 2,080 2,150 50,500
2000/10/30 2,270 2,350 2,220 2,330 39,200
2000/10/27 2,205 2,300 2,200 2,255 65,200
2000/10/26 2,140 2,310 2,045 2,175 79,300
2000/10/25 2,400 2,405 2,190 2,220 162,300
2000/10/24 2,500 2,500 2,425 2,470 25,200
2000/10/23 2,645 2,645 2,350 2,500 167,800
2000/10/20 2,800 2,800 2,650 2,700 110,000
2000/10/19 2,540 2,580 2,440 2,470 106,000
2000/10/18 2,570 2,680 2,560 2,580 130,000
2000/10/17 2,745 2,810 2,610 2,610 139,500
2000/10/16 2,800 2,800 2,700 2,735 140,500
2000/10/13 2,750 2,780 2,720 2,775 38,600
2000/10/12 2,730 2,800 2,730 2,780 58,000
2000/10/11 2,800 2,800 2,710 2,740 118,600
2000/10/10 2,930 2,945 2,800 2,800 78,300
2000/10/06 2,900 2,950 2,900 2,920 104,300
2000/10/05 3,000 3,060 2,920 2,920 110,700
2000/10/04 3,120 3,120 2,960 3,000 85,500
2000/10/03 3,220 3,220 3,120 3,150 35,000
2000/10/02 3,260 3,270 3,200 3,210 56,900
2000/09/29 3,240 3,320 3,050 3,220 34,600
2000/09/28 3,060 3,250 3,060 3,100 57,600
2000/09/27 3,300 3,300 3,060 3,150 71,100
2000/09/26 3,340 3,390 3,330 3,330 34,700
2000/09/25 3,450 3,480 3,350 3,450 60,200
2000/09/22 3,590 3,590 3,400 3,450 96,600
2000/09/21 3,680 3,720 3,600 3,610 39,800
2000/09/20 3,690 3,720 3,600 3,680 94,400
2000/09/19 3,700 3,730 3,650 3,690 19,000
2000/09/18 3,760 3,860 3,750 3,750 23,000
2000/09/14 3,780 3,950 3,780 3,780 53,500
2000/09/13 3,800 3,820 3,730 3,780 50,300
2000/09/12 3,930 3,930 3,800 3,840 29,100
2000/09/11 3,980 3,990 3,930 3,960 11,200
2000/09/08 3,950 4,080 3,930 3,980 19,000
2000/09/07 4,050 4,100 3,940 3,950 56,100
2000/09/06 4,160 4,250 4,100 4,100 44,400
2000/09/05 4,230 4,290 4,140 4,200 25,800
2000/09/04 4,350 4,400 4,260 4,260 7,400
2000/09/01 4,450 4,450 4,320 4,350 15,200
2000/08/31 4,370 4,500 4,370 4,370 11,200
2000/08/30 4,500 4,500 4,400 4,420 27,400
2000/08/29 4,500 4,500 4,420 4,460 10,500
2000/08/28 4,560 4,580 4,400 4,470 21,000
2000/08/25 4,500 4,580 4,480 4,510 37,200
2000/08/24 4,530 4,530 4,460 4,490 41,500
2000/08/23 4,440 4,550 4,380 4,380 65,700
2000/08/22 4,340 4,430 4,280 4,430 21,700
2000/08/21 4,450 4,490 4,280 4,340 62,600
2000/08/18 4,380 4,380 4,330 4,370 47,300
2000/08/17 4,350 4,380 4,250 4,320 35,000
2000/08/16 4,200 4,350 4,170 4,350 81,200
2000/08/15 4,210 4,250 4,170 4,200 37,000
2000/08/14 4,340 4,340 4,210 4,210 4,800
2000/08/11 4,240 4,240 4,150 4,190 4,500
2000/08/10 4,240 4,270 4,150 4,240 31,000
2000/08/09 4,130 4,150 4,020 4,150 49,600
2000/08/08 4,250 4,280 4,200 4,280 22,600
2000/08/07 4,130 4,250 4,130 4,200 10,800
2000/08/04 4,210 4,210 4,130 4,130 18,900
2000/08/03 4,200 4,280 4,200 4,200 11,500
2000/08/02 4,250 4,300 4,250 4,250 24,500
2000/08/01 4,250 4,310 4,200 4,290 35,500
2000/07/31 4,250 4,310 4,130 4,270 40,400
2000/07/28 4,490 4,490 4,300 4,370 31,000
2000/07/27 4,520 4,540 4,420 4,450 18,900
2000/07/26 4,570 4,690 4,570 4,570 67,600
2000/07/25 4,430 4,460 4,370 4,460 28,900
2000/07/24 4,550 4,600 4,440 4,460 26,600
2000/07/21 4,650 4,700 4,530 4,600 45,200
2000/07/19 4,660 4,660 4,560 4,580 35,600
2000/07/18 4,850 4,850 4,630 4,660 49,000
2000/07/17 4,810 4,840 4,780 4,780 20,600
2000/07/14 4,900 4,910 4,790 4,830 26,200
2000/07/13 4,830 4,900 4,830 4,900 32,800
2000/07/12 4,940 5,040 4,780 4,930 192,000
2000/07/11 4,930 4,930 4,860 4,890 68,700
2000/07/10 4,940 5,070 4,910 4,910 212,800
2000/07/07 4,870 5,000 4,860 4,880 223,000
2000/07/06 4,700 4,850 4,620 4,850 227,100
2000/07/05 4,590 4,700 4,480 4,700 72,100
2000/07/04 4,600 4,630 4,540 4,570 27,500
2000/07/03 4,720 4,720 4,570 4,630 27,900
2000/06/30 4,650 4,680 4,600 4,670 38,900
2000/06/29 4,700 4,740 4,570 4,570 71,600
2000/06/28 4,570 4,700 4,570 4,600 30,300
2000/06/27 4,560 4,690 4,560 4,690 37,600
2000/06/26 4,690 4,690 4,530 4,530 30,200
2000/06/23 4,620 4,680 4,590 4,640 41,200
2000/06/22 4,700 4,700 4,620 4,670 29,500
2000/06/21 4,720 4,780 4,650 4,700 88,000
2000/06/20 4,780 4,800 4,680 4,690 98,000
2000/06/19 4,570 4,740 4,550 4,730 84,700
2000/06/16 4,650 4,700 4,570 4,600 86,700
2000/06/15 4,560 4,630 4,510 4,600 79,900
2000/06/14 4,520 4,640 4,510 4,510 61,100
2000/06/13 4,670 4,670 4,500 4,510 116,000
2000/06/12 4,740 4,750 4,640 4,650 78,900
2000/06/09 4,590 4,750 4,580 4,730 375,900
2000/06/08 4,490 4,600 4,400 4,580 238,900
2000/06/07 4,480 4,510 4,400 4,480 135,700
2000/06/06 4,400 4,510 4,350 4,490 143,100
2000/06/05 4,530 4,550 4,460 4,460 132,500
2000/06/02 4,510 4,550 4,430 4,450 407,600
2000/06/01 4,200 4,450 4,180 4,430 302,000
2000/05/31 4,240 4,270 4,100 4,100 81,100
2000/05/30 4,180 4,220 4,140 4,220 52,400
2000/05/29 4,130 4,210 4,070 4,140 49,300
2000/05/26 3,950 4,160 3,950 4,100 43,000
2000/05/25 4,070 4,090 3,980 4,090 31,000
2000/05/24 3,860 4,050 3,860 4,000 73,400
2000/05/23 3,810 4,090 3,800 4,080 99,100
2000/05/22 3,850 3,900 3,800 3,850 28,200
2000/05/19 3,910 4,000 3,830 4,000 27,700
2000/05/18 3,960 4,000 3,860 3,910 54,400
2000/05/17 4,190 4,280 4,150 4,150 94,500
2000/05/16 4,150 4,170 4,000 4,100 30,300
2000/05/15 4,010 4,130 3,950 4,130 19,900
2000/05/12 4,000 4,110 4,000 4,070 23,000
2000/05/11 3,900 3,970 3,860 3,940 26,900
2000/05/10 4,150 4,150 4,010 4,140 30,500
2000/05/09 4,140 4,200 4,100 4,190 28,100
2000/05/08 4,250 4,300 4,120 4,130 60,500
2000/05/02 4,250 4,380 4,210 4,290 167,700
2000/05/01 4,050 4,250 4,040 4,200 179,900
2000/04/28 4,050 4,060 4,000 4,040 84,600
2000/04/27 3,970 3,990 3,870 3,970 46,100
2000/04/26 3,850 4,070 3,850 3,990 80,800
2000/04/25 3,800 3,880 3,700 3,810 32,500
2000/04/24 3,700 3,750 3,660 3,750 21,500
2000/04/21 3,700 3,750 3,660 3,660 21,700
2000/04/20 3,500 3,750 3,500 3,700 42,700
2000/04/19 3,500 3,540 3,450 3,490 37,100
2000/04/18 3,650 3,650 3,340 3,500 50,400
2000/04/17 3,530 3,530 3,350 3,360 113,800
2000/04/14 3,800 3,980 3,760 3,850 34,500
2000/04/13 3,970 4,000 3,800 3,930 27,200
2000/04/12 4,100 4,140 3,990 4,050 93,900
2000/04/11 3,990 4,100 3,900 4,100 86,300
2000/04/10 3,940 4,080 3,880 3,940 59,800
2000/04/07 3,580 3,840 3,560 3,790 53,500
2000/04/06 3,660 3,700 3,530 3,540 35,900
2000/04/05 3,730 3,800 3,630 3,630 37,800
2000/04/04 3,900 3,920 3,730 3,730 29,700
2000/04/03 3,900 3,920 3,850 3,900 33,100
2000/03/31 3,900 3,980 3,850 3,960 15,700
2000/03/30 4,030 4,030 3,830 3,880 72,100
2000/03/29 3,930 4,090 3,900 4,000 30,100
2000/03/28 4,000 4,000 3,930 3,930 19,300
2000/03/27 4,110 4,150 3,980 3,980 45,600
2000/03/24 4,100 4,150 3,970 4,040 53,300
2000/03/23 4,020 4,100 3,900 4,060 69,400
2000/03/22 4,010 4,010 3,850 3,900 34,800
2000/03/21 4,100 4,100 4,000 4,000 53,900
2000/03/17 3,950 4,100 3,900 4,100 72,700
2000/03/16 3,650 4,000 3,560 3,850 89,000
2000/03/15 3,500 3,600 3,500 3,600 32,400
2000/03/14 3,300 3,540 3,300 3,450 43,300
2000/03/13 3,750 3,900 3,400 3,400 80,300
2000/03/10 3,830 4,040 3,800 3,900 55,700
2000/03/09 3,800 3,880 3,700 3,840 91,600
2000/03/08 3,740 3,900 3,740 3,890 38,600
2000/03/07 4,040 4,060 3,860 3,940 64,000
2000/03/06 4,340 4,390 4,080 4,090 35,300
2000/03/03 4,270 4,330 4,120 4,300 53,800
2000/03/02 4,390 4,430 4,150 4,270 95,600
2000/03/01 4,250 4,460 4,080 4,340 258,500
2000/02/29 4,370 4,370 4,140 4,240 42,000
2000/02/28 4,490 4,490 4,310 4,370 56,700
2000/02/25 4,550 4,550 4,350 4,480 82,000
2000/02/24 4,650 4,730 4,450 4,450 421,300
2000/02/23 4,250 4,600 4,110 4,550 266,200
2000/02/22 4,400 4,400 4,060 4,230 114,000
2000/02/21 4,300 4,450 4,220 4,360 215,200
2000/02/18 4,200 4,480 4,200 4,320 491,700
2000/02/17 4,100 4,250 4,000 4,160 65,400
2000/02/16 4,290 4,290 4,000 4,150 103,500
2000/02/15 4,250 4,250 4,050 4,190 103,800
2000/02/14 4,200 4,300 4,100 4,220 151,100
2000/02/10 4,250 4,350 4,200 4,230 216,600
2000/02/09 4,250 4,450 4,160 4,400 754,400
2000/02/08 3,850 4,140 3,810 4,050 642,200
2000/02/07 3,600 3,960 3,600 3,750 317,800
2000/02/04 3,530 3,600 3,450 3,490 42,200
2000/02/03 3,500 3,600 3,460 3,530 105,100
2000/02/02 3,350 3,400 3,300 3,350 27,500
2000/02/01 3,460 3,520 3,350 3,450 56,400
2000/01/31 3,430 3,550 3,380 3,450 80,200
2000/01/28 3,600 3,600 3,350 3,420 60,400
2000/01/27 3,600 3,640 3,510 3,560 112,600
2000/01/26 3,300 3,640 3,260 3,570 94,100
2000/01/25 3,330 3,350 3,250 3,350 24,500
2000/01/24 3,330 3,380 3,300 3,350 13,400
2000/01/21 3,300 3,300 3,250 3,280 21,400
2000/01/20 3,300 3,400 3,300 3,400 33,300
2000/01/19 3,510 3,550 3,310 3,440 60,400
2000/01/18 3,700 3,700 3,610 3,700 20,900
2000/01/17 3,620 3,800 3,620 3,710 17,800
2000/01/14 3,610 3,690 3,500 3,640 40,300
2000/01/13 3,710 3,710 3,600 3,630 29,400
2000/01/12 3,740 3,790 3,650 3,710 39,300
2000/01/11 3,740 3,880 3,660 3,880 62,300
2000/01/07 3,420 3,560 3,420 3,540 56,600
2000/01/06 3,770 3,810 3,410 3,570 58,200
2000/01/05 3,760 3,800 3,600 3,620 111,800
2000/01/04 4,040 4,050 3,910 3,920 99,500

このページの先頭へ