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
2004/12/30 707 720 705 716 5,200
2004/12/29 708 708 700 705 27,700
2004/12/28 705 705 702 705 8,900
2004/12/27 711 715 698 702 36,300
2004/12/24 709 711 705 709 15,200
2004/12/22 703 710 702 702 19,000
2004/12/21 701 710 701 701 10,000
2004/12/20 704 707 697 700 13,800
2004/12/17 700 717 700 708 15,400
2004/12/16 705 706 701 706 8,300
2004/12/15 719 719 706 706 14,900
2004/12/14 708 710 700 710 14,300
2004/12/13 710 711 706 706 3,600
2004/12/10 700 708 698 700 39,700
2004/12/09 720 720 710 710 5,800
2004/12/08 720 728 716 722 9,700
2004/12/07 730 733 725 725 7,100
2004/12/06 740 744 731 733 25,600
2004/12/03 714 736 714 735 15,700
2004/12/02 710 713 703 713 6,200
2004/12/01 705 706 700 701 8,700
2004/11/30 700 706 698 706 7,400
2004/11/29 695 706 690 699 10,600
2004/11/26 697 709 695 695 17,900
2004/11/25 695 700 693 698 9,300
2004/11/24 705 705 692 695 18,200
2004/11/22 706 717 700 703 16,500
2004/11/19 708 716 706 706 8,300
2004/11/18 718 718 708 708 10,900
2004/11/17 720 725 720 720 9,400
2004/11/16 734 735 725 725 12,700
2004/11/15 724 730 722 730 21,400
2004/11/12 703 724 703 716 18,000
2004/11/11 733 733 702 702 24,600
2004/11/10 730 733 728 728 11,700
2004/11/09 730 732 726 729 11,800
2004/11/08 740 747 726 726 25,000
2004/11/05 739 740 729 735 27,100
2004/11/04 740 741 723 723 44,200
2004/11/02 739 739 729 731 43,000
2004/11/01 767 767 723 729 65,000
2004/10/29 797 797 797 797 6,400
2004/10/28 921 921 893 897 4,700
2004/10/27 920 920 891 891 5,800
2004/10/26 916 928 916 927 3,700
2004/10/25 928 930 918 926 4,400
2004/10/22 920 934 920 924 3,400
2004/10/21 940 945 920 920 2,200
2004/10/20 950 950 938 938 3,400
2004/10/19 937 950 937 943 3,100
2004/10/18 931 937 930 932 4,100
2004/10/15 924 928 924 928 4,300
2004/10/14 948 948 935 939 7,300
2004/10/13 945 958 943 945 5,800
2004/10/12 944 957 937 945 4,100
2004/10/08 954 955 937 937 5,900
2004/10/07 945 955 930 955 8,700
2004/10/06 912 933 911 927 7,900
2004/10/05 909 909 896 902 12,300
2004/10/04 900 910 888 906 10,500
2004/10/01 850 867 850 861 6,400
2004/09/30 850 860 850 854 6,600
2004/09/29 846 850 845 845 7,300
2004/09/28 855 855 844 846 7,400
2004/09/27 895 895 851 862 19,600
2004/09/24 927 938 898 904 18,800
2004/09/22 948 948 931 940 9,900
2004/09/21 955 955 945 948 5,800
2004/09/17 953 955 950 955 5,800
2004/09/16 950 957 946 953 10,500
2004/09/15 959 980 954 966 8,300
2004/09/14 974 977 960 961 11,500
2004/09/13 972 980 971 972 5,400
2004/09/10 963 967 954 966 36,900
2004/09/09 978 982 973 973 10,600
2004/09/08 986 986 977 979 3,900
2004/09/07 992 992 979 981 3,000
2004/09/06 972 985 970 985 4,300
2004/09/03 986 986 973 979 10,100
2004/09/02 975 986 975 984 7,500
2004/09/01 999 999 972 979 9,300
2004/08/31 997 997 984 984 3,500
2004/08/30 987 998 981 997 16,400
2004/08/27 971 977 965 977 6,800
2004/08/26 993 1,002 975 981 6,600
2004/08/25 994 1,000 983 983 4,800
2004/08/24 1,002 1,002 989 997 2,800
2004/08/23 1,010 1,010 993 993 2,300
2004/08/20 1,011 1,012 1,000 1,004 4,400
2004/08/19 987 1,001 981 1,001 4,100
2004/08/18 955 975 955 967 3,200
2004/08/17 970 980 958 958 8,300
2004/08/16 982 982 945 963 17,300
2004/08/13 994 994 981 983 10,400
2004/08/12 1,020 1,020 1,000 1,004 11,900
2004/08/11 1,050 1,050 1,016 1,022 3,600
2004/08/10 983 1,020 982 1,010 8,400
2004/08/09 970 989 965 985 12,000
2004/08/06 980 999 980 990 16,900
2004/08/05 1,010 1,041 1,001 1,020 41,600
2004/08/04 1,086 1,086 940 970 105,800
2004/08/03 1,139 1,145 1,124 1,126 2,900
2004/08/02 1,139 1,150 1,129 1,149 4,500
2004/07/30 1,157 1,161 1,151 1,153 1,900
2004/07/29 1,175 1,175 1,140 1,143 5,900
2004/07/28 1,150 1,168 1,144 1,165 9,800
2004/07/27 1,160 1,160 1,140 1,143 21,900
2004/07/26 1,158 1,166 1,157 1,160 7,400
2004/07/23 1,166 1,170 1,150 1,157 6,100
2004/07/22 1,142 1,165 1,121 1,162 6,300
2004/07/21 1,160 1,165 1,155 1,162 3,700
2004/07/20 1,131 1,153 1,122 1,138 4,800
2004/07/16 1,130 1,147 1,110 1,130 6,500
2004/07/15 1,154 1,155 1,135 1,148 12,600
2004/07/14 1,161 1,175 1,150 1,150 4,100
2004/07/13 1,177 1,177 1,140 1,157 20,200
2004/07/12 1,180 1,211 1,180 1,201 13,400
2004/07/09 1,193 1,193 1,165 1,175 14,300
2004/07/08 1,125 1,185 1,125 1,173 22,000
2004/07/07 1,110 1,110 1,097 1,105 16,300
2004/07/06 1,134 1,145 1,128 1,130 20,900
2004/07/05 1,165 1,172 1,130 1,138 28,500
2004/07/02 1,182 1,189 1,150 1,181 27,100
2004/07/01 1,231 1,240 1,222 1,222 11,400
2004/06/30 1,230 1,231 1,220 1,229 9,900
2004/06/29 1,237 1,237 1,206 1,216 6,400
2004/06/28 1,215 1,230 1,215 1,217 12,300
2004/06/25 1,202 1,211 1,197 1,210 7,000
2004/06/24 1,190 1,216 1,190 1,201 7,400
2004/06/23 1,229 1,230 1,181 1,187 10,400
2004/06/22 1,249 1,250 1,230 1,230 7,200
2004/06/21 1,236 1,268 1,236 1,258 10,600
2004/06/18 1,259 1,259 1,231 1,238 17,000
2004/06/17 1,274 1,277 1,264 1,269 4,100
2004/06/16 1,285 1,285 1,267 1,269 12,300
2004/06/15 1,271 1,271 1,255 1,267 12,900
2004/06/14 1,290 1,311 1,285 1,285 12,300
2004/06/11 1,324 1,324 1,285 1,293 53,400
2004/06/10 1,245 1,290 1,245 1,289 23,900
2004/06/09 1,250 1,258 1,234 1,245 21,800
2004/06/08 1,264 1,264 1,220 1,240 18,300
2004/06/07 1,164 1,204 1,160 1,204 21,900
2004/06/04 1,147 1,167 1,146 1,150 9,900
2004/06/03 1,248 1,248 1,185 1,186 6,300
2004/06/02 1,256 1,259 1,248 1,249 6,000
2004/06/01 1,231 1,260 1,231 1,249 4,800
2004/05/31 1,226 1,238 1,220 1,231 6,100
2004/05/28 1,181 1,229 1,181 1,225 30,000
2004/05/27 1,178 1,200 1,178 1,178 9,600
2004/05/26 1,199 1,204 1,195 1,198 6,600
2004/05/25 1,200 1,200 1,165 1,182 4,400
2004/05/24 1,210 1,215 1,200 1,204 10,800
2004/05/21 1,180 1,196 1,173 1,190 4,700
2004/05/20 1,159 1,210 1,159 1,179 7,600
2004/05/19 1,180 1,199 1,156 1,194 4,600
2004/05/18 1,050 1,166 1,050 1,133 12,300
2004/05/17 1,146 1,148 1,081 1,085 12,100
2004/05/14 1,160 1,171 1,120 1,164 14,600
2004/05/13 1,233 1,233 1,159 1,159 24,900
2004/05/12 1,199 1,213 1,146 1,213 25,500
2004/05/11 1,076 1,180 1,076 1,139 18,900
2004/05/10 1,240 1,240 1,156 1,156 26,100
2004/05/07 1,294 1,294 1,270 1,280 14,900
2004/05/06 1,342 1,357 1,299 1,300 22,600
2004/04/30 1,381 1,381 1,316 1,337 13,400
2004/04/28 1,400 1,417 1,381 1,381 24,000
2004/04/27 1,400 1,400 1,368 1,394 20,400
2004/04/26 1,340 1,371 1,333 1,366 9,200
2004/04/23 1,292 1,339 1,292 1,339 22,800
2004/04/22 1,329 1,340 1,300 1,312 8,600
2004/04/21 1,292 1,328 1,279 1,327 16,500
2004/04/20 1,270 1,294 1,261 1,280 8,000
2004/04/19 1,271 1,271 1,251 1,264 9,200
2004/04/16 1,250 1,271 1,223 1,264 11,300
2004/04/15 1,260 1,275 1,240 1,246 15,200
2004/04/14 1,252 1,273 1,249 1,254 7,300
2004/04/13 1,260 1,283 1,260 1,264 13,100
2004/04/12 1,236 1,261 1,236 1,251 7,900
2004/04/09 1,237 1,260 1,231 1,231 12,100
2004/04/08 1,259 1,285 1,259 1,277 16,700
2004/04/07 1,243 1,290 1,200 1,279 27,400
2004/04/06 1,209 1,243 1,192 1,243 24,700
2004/04/05 1,160 1,186 1,160 1,171 13,500
2004/04/02 1,161 1,165 1,147 1,147 5,200
2004/04/01 1,171 1,179 1,142 1,159 9,800
2004/03/31 1,186 1,200 1,170 1,191 12,600
2004/03/30 1,171 1,186 1,162 1,186 17,700
2004/03/29 1,169 1,179 1,160 1,167 11,800
2004/03/26 1,165 1,175 1,150 1,162 9,600
2004/03/25 1,160 1,160 1,120 1,145 12,900
2004/03/24 1,168 1,168 1,113 1,131 10,500
2004/03/23 1,110 1,176 1,100 1,157 26,200
2004/03/22 1,130 1,130 1,075 1,111 21,000
2004/03/19 1,025 1,050 1,017 1,050 11,900
2004/03/18 1,046 1,050 1,012 1,029 16,400
2004/03/17 1,041 1,041 1,033 1,038 21,700
2004/03/16 1,041 1,041 1,036 1,039 20,500
2004/03/15 1,091 1,091 1,040 1,041 34,300
2004/03/12 1,011 1,030 992 992 59,800
2004/03/11 1,072 1,072 1,050 1,051 18,500
2004/03/10 1,149 1,149 1,088 1,091 9,400
2004/03/09 1,130 1,166 1,130 1,151 8,100
2004/03/08 1,159 1,186 1,159 1,170 7,900
2004/03/05 1,155 1,220 1,150 1,174 14,900
2004/03/04 1,100 1,168 1,100 1,134 10,900
2004/03/03 1,091 1,107 1,089 1,097 11,500
2004/03/02 1,075 1,101 1,070 1,082 9,800
2004/03/01 1,070 1,084 1,065 1,065 20,800
2004/02/27 1,062 1,073 1,062 1,070 10,100
2004/02/26 1,055 1,080 1,055 1,062 10,100
2004/02/25 1,066 1,067 1,055 1,055 11,900
2004/02/24 1,099 1,099 1,066 1,066 6,400
2004/02/23 1,080 1,140 1,080 1,098 10,800
2004/02/20 1,072 1,100 1,072 1,085 11,000
2004/02/19 1,058 1,095 1,058 1,085 11,100
2004/02/18 1,074 1,086 1,054 1,056 14,800
2004/02/17 1,079 1,081 1,062 1,071 12,500
2004/02/16 1,026 1,090 1,022 1,089 23,200
2004/02/13 1,014 1,014 970 999 10,900
2004/02/12 1,029 1,030 1,008 1,009 10,900
2004/02/10 1,039 1,039 987 1,009 13,900
2004/02/09 1,099 1,099 1,039 1,039 12,000
2004/02/06 1,047 1,070 1,040 1,061 35,300
2004/02/05 1,114 1,114 1,042 1,051 45,300
2004/02/04 1,151 1,152 1,130 1,130 19,800
2004/02/03 1,154 1,160 1,147 1,149 16,900
2004/02/02 1,191 1,191 1,156 1,158 13,500
2004/01/30 1,189 1,205 1,185 1,194 17,300
2004/01/29 1,161 1,194 1,161 1,187 21,800
2004/01/28 1,210 1,220 1,199 1,201 21,700
2004/01/27 1,240 1,248 1,216 1,219 27,900
2004/01/26 1,290 1,290 1,210 1,210 36,600
2004/01/23 1,238 1,294 1,210 1,281 37,800
2004/01/22 1,199 1,243 1,199 1,236 46,400
2004/01/21 1,146 1,234 1,145 1,182 52,400
2004/01/20 1,150 1,155 1,131 1,140 34,400
2004/01/19 1,151 1,151 1,141 1,146 36,600
2004/01/16 1,190 1,194 1,151 1,171 52,800
2004/01/15 1,112 1,199 1,112 1,180 64,300
2004/01/14 1,050 1,090 1,050 1,085 24,200
2004/01/13 1,093 1,130 1,085 1,110 86,500
2004/01/09 985 1,065 985 1,065 65,600
2004/01/08 924 965 921 965 22,900
2004/01/07 927 940 912 914 17,900
2004/01/06 915 941 905 937 47,500
2004/01/05 896 896 885 895 3,200

このページの先頭へ