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
2007/12/28 1,072 1,076 1,055 1,076 4,100
2007/12/27 1,089 1,100 1,067 1,067 3,300
2007/12/26 1,069 1,080 1,069 1,080 2,200
2007/12/25 1,067 1,069 1,053 1,055 5,300
2007/12/21 1,045 1,049 1,027 1,047 7,500
2007/12/20 1,038 1,056 1,011 1,025 9,200
2007/12/19 1,040 1,047 1,012 1,012 10,200
2007/12/18 1,026 1,041 1,014 1,020 20,100
2007/12/17 1,049 1,062 1,040 1,046 11,500
2007/12/14 1,068 1,097 1,068 1,081 31,200
2007/12/13 1,139 1,144 1,080 1,100 14,900
2007/12/12 1,106 1,152 1,099 1,152 13,400
2007/12/11 1,169 1,169 1,121 1,136 4,700
2007/12/10 1,172 1,185 1,152 1,168 4,700
2007/12/07 1,191 1,200 1,172 1,175 5,200
2007/12/06 1,182 1,191 1,176 1,188 9,300
2007/12/05 1,129 1,194 1,112 1,181 9,800
2007/12/04 1,158 1,158 1,117 1,135 6,600
2007/12/03 1,143 1,150 1,120 1,139 2,400
2007/11/30 1,121 1,148 1,112 1,124 13,400
2007/11/29 1,087 1,119 1,076 1,119 11,300
2007/11/28 1,077 1,091 1,055 1,067 2,900
2007/11/27 1,076 1,101 1,068 1,076 10,600
2007/11/26 1,091 1,102 1,078 1,096 4,800
2007/11/22 1,036 1,097 1,036 1,097 7,100
2007/11/21 1,061 1,065 1,029 1,036 5,300
2007/11/20 1,022 1,042 1,021 1,042 7,600
2007/11/19 1,035 1,058 1,035 1,055 3,600
2007/11/16 1,001 1,048 1,001 1,031 8,700
2007/11/15 1,008 1,019 991 1,003 4,500
2007/11/14 960 983 958 973 6,000
2007/11/13 918 929 890 912 12,600
2007/11/12 950 950 924 946 5,900
2007/11/09 1,025 1,031 986 995 11,000
2007/11/08 1,036 1,036 1,000 1,016 6,400
2007/11/07 1,081 1,094 1,055 1,056 4,000
2007/11/06 1,079 1,092 1,076 1,081 2,900
2007/11/05 1,077 1,111 1,073 1,080 5,000
2007/11/02 1,071 1,132 1,071 1,084 4,000
2007/11/01 1,127 1,143 1,097 1,100 7,000
2007/10/31 1,100 1,127 1,100 1,122 2,600
2007/10/30 1,126 1,139 1,097 1,100 3,300
2007/10/29 1,084 1,112 1,084 1,106 5,200
2007/10/26 1,042 1,073 1,042 1,064 3,900
2007/10/25 1,084 1,093 1,050 1,056 3,500
2007/10/24 1,094 1,112 1,076 1,084 5,300
2007/10/23 1,101 1,123 1,083 1,095 4,200
2007/10/22 1,127 1,134 1,085 1,117 9,100
2007/10/19 1,141 1,177 1,141 1,167 6,300
2007/10/18 1,135 1,159 1,132 1,157 2,700
2007/10/17 1,129 1,180 1,129 1,145 7,700
2007/10/16 1,182 1,182 1,144 1,146 3,400
2007/10/15 1,170 1,188 1,170 1,182 4,200
2007/10/12 1,181 1,196 1,180 1,180 4,800
2007/10/11 1,159 1,200 1,159 1,197 7,900
2007/10/10 1,203 1,203 1,170 1,173 3,100
2007/10/09 1,180 1,198 1,180 1,183 3,500
2007/10/05 1,219 1,219 1,178 1,178 8,600
2007/10/04 1,194 1,218 1,185 1,212 8,200
2007/10/03 1,104 1,209 1,099 1,209 20,400
2007/10/02 1,067 1,110 1,067 1,103 5,800
2007/10/01 1,059 1,080 1,054 1,066 3,200
2007/09/28 1,090 1,099 1,065 1,099 6,700
2007/09/27 1,099 1,101 1,080 1,089 17,500
2007/09/26 1,051 1,085 1,051 1,081 6,600
2007/09/25 1,013 1,034 1,013 1,023 1,300
2007/09/21 1,038 1,051 1,016 1,032 5,300
2007/09/20 1,101 1,101 1,032 1,058 3,900
2007/09/19 1,087 1,120 1,087 1,102 6,400
2007/09/18 1,038 1,076 1,038 1,053 3,900
2007/09/14 1,035 1,087 1,031 1,078 31,700
2007/09/13 1,055 1,066 1,031 1,031 6,800
2007/09/12 1,085 1,088 1,052 1,054 6,000
2007/09/11 1,103 1,112 1,059 1,087 13,200
2007/09/10 1,063 1,103 1,021 1,103 27,100
2007/09/07 1,056 1,126 1,014 1,123 21,600
2007/09/06 960 1,068 959 1,056 14,000
2007/09/05 971 975 955 970 5,700
2007/09/04 962 968 954 964 5,100
2007/09/03 963 965 945 955 4,100
2007/08/31 919 943 919 943 8,200
2007/08/30 922 931 895 920 11,700
2007/08/29 929 931 914 921 2,000
2007/08/28 951 953 945 953 2,700
2007/08/27 984 986 957 963 5,600
2007/08/24 975 975 956 964 5,000
2007/08/23 961 978 955 968 9,200
2007/08/22 930 950 924 937 3,600
2007/08/21 928 939 916 934 7,000
2007/08/20 985 985 902 912 10,400
2007/08/17 1,021 1,021 895 895 21,000
2007/08/16 990 1,001 970 1,001 8,200
2007/08/15 1,048 1,048 1,002 1,009 7,500
2007/08/14 1,014 1,049 1,014 1,049 10,600
2007/08/13 990 1,016 978 1,013 27,000
2007/08/10 1,008 1,014 948 954 32,700
2007/08/09 1,150 1,160 1,002 1,048 28,100
2007/08/08 1,135 1,169 1,125 1,136 13,700
2007/08/07 1,224 1,230 1,135 1,171 46,200
2007/08/06 1,160 1,248 1,140 1,204 22,900
2007/08/03 1,161 1,174 1,152 1,160 9,100
2007/08/02 1,161 1,181 1,100 1,134 14,300
2007/08/01 1,170 1,176 1,152 1,152 6,500
2007/07/31 1,193 1,198 1,174 1,188 7,400
2007/07/30 1,145 1,200 1,145 1,197 10,800
2007/07/27 1,131 1,193 1,131 1,165 38,200
2007/07/26 1,226 1,234 1,206 1,206 5,300
2007/07/25 1,190 1,221 1,180 1,219 10,100
2007/07/24 1,230 1,237 1,204 1,204 11,100
2007/07/23 1,208 1,229 1,184 1,224 15,300
2007/07/20 1,192 1,215 1,190 1,208 11,800
2007/07/19 1,215 1,215 1,193 1,197 11,100
2007/07/18 1,189 1,220 1,185 1,217 16,700
2007/07/17 1,196 1,200 1,176 1,177 10,900
2007/07/13 1,174 1,204 1,174 1,195 34,200
2007/07/12 1,201 1,201 1,148 1,154 22,800
2007/07/11 1,171 1,205 1,165 1,192 15,000
2007/07/10 1,201 1,210 1,178 1,191 29,500
2007/07/09 1,235 1,248 1,212 1,212 44,400
2007/07/06 1,177 1,234 1,171 1,215 55,600
2007/07/05 1,158 1,180 1,157 1,166 18,700
2007/07/04 1,169 1,180 1,150 1,157 23,700
2007/07/03 1,104 1,158 1,104 1,149 31,600
2007/07/02 1,097 1,110 1,086 1,098 16,100
2007/06/29 1,090 1,150 1,089 1,098 31,200
2007/06/28 1,077 1,093 1,060 1,086 17,500
2007/06/27 1,072 1,088 1,051 1,057 16,700
2007/06/26 1,081 1,099 1,045 1,090 21,700
2007/06/25 1,083 1,101 1,082 1,086 18,000
2007/06/22 1,119 1,119 1,087 1,103 19,600
2007/06/21 1,086 1,121 1,062 1,113 13,700
2007/06/20 1,122 1,122 1,086 1,091 35,300
2007/06/19 1,099 1,129 1,092 1,129 28,600
2007/06/18 1,123 1,125 1,091 1,100 53,200
2007/06/15 1,043 1,148 1,039 1,085 128,000
2007/06/14 1,000 1,039 986 1,023 14,800
2007/06/13 974 999 974 998 9,200
2007/06/12 1,010 1,012 980 994 31,300
2007/06/11 1,020 1,048 1,003 1,015 30,000
2007/06/08 1,030 1,033 997 1,005 55,000
2007/06/07 1,017 1,048 1,015 1,032 45,300
2007/06/06 1,020 1,040 1,001 1,035 57,100
2007/06/05 1,055 1,073 1,022 1,059 167,800
2007/06/04 1,075 1,075 1,064 1,075 126,700
2007/06/01 876 975 876 975 104,400
2007/05/31 868 886 868 875 13,000
2007/05/30 862 867 853 860 14,900
2007/05/29 832 868 832 868 15,700
2007/05/28 849 849 824 830 6,400
2007/05/25 806 829 800 822 9,800
2007/05/24 813 820 807 815 9,700
2007/05/23 821 827 811 820 13,100
2007/05/22 839 839 813 821 17,200
2007/05/21 800 832 800 819 43,600
2007/05/18 748 803 748 787 47,900
2007/05/17 769 769 746 757 55,800
2007/05/16 700 705 676 679 8,100
2007/05/15 701 719 698 706 5,500
2007/05/14 705 705 684 691 7,800
2007/05/11 720 720 705 705 3,600
2007/05/10 719 730 717 730 7,300
2007/05/09 720 722 715 716 1,900
2007/05/08 730 730 719 725 3,000
2007/05/07 716 726 716 724 5,000
2007/05/02 714 718 712 715 3,500
2007/05/01 721 724 714 714 2,600
2007/04/27 720 726 717 723 3,800
2007/04/26 717 724 717 722 4,400
2007/04/25 729 729 717 717 4,000
2007/04/24 720 720 713 717 3,200
2007/04/23 720 728 709 722 8,200
2007/04/20 732 735 725 732 3,700
2007/04/19 735 744 724 730 6,600
2007/04/18 724 745 724 745 1,600
2007/04/17 730 738 721 723 3,400
2007/04/16 725 731 720 720 2,400
2007/04/13 738 738 721 721 2,800
2007/04/12 736 743 731 737 4,400
2007/04/11 759 767 753 753 6,200
2007/04/10 766 772 761 763 7,400
2007/04/09 740 769 740 769 6,300
2007/04/06 741 742 730 739 3,700
2007/04/05 722 743 722 743 900
2007/04/04 725 734 725 732 3,200
2007/04/03 715 735 715 735 200
2007/04/02 723 725 700 715 4,200
2007/03/30 729 739 729 733 1,700
2007/03/29 717 728 716 728 2,200
2007/03/28 736 736 720 727 2,300
2007/03/27 736 746 736 736 800
2007/03/26 751 754 735 754 3,500
2007/03/23 758 758 745 752 1,900
2007/03/22 745 759 745 758 6,700
2007/03/20 745 748 741 743 5,100
2007/03/19 744 750 741 744 7,900
2007/03/16 750 760 750 754 14,700
2007/03/15 704 720 704 720 1,000
2007/03/14 696 706 695 700 8,400
2007/03/13 721 724 716 716 4,400
2007/03/12 732 732 718 718 1,800
2007/03/09 697 721 697 712 26,000
2007/03/08 700 726 700 724 4,900
2007/03/07 725 730 700 700 6,400
2007/03/06 694 707 686 696 10,200
2007/03/05 716 716 694 694 8,500
2007/03/02 714 724 714 719 3,600
2007/03/01 715 736 715 724 5,000
2007/02/28 725 730 690 719 19,100
2007/02/27 750 750 737 745 9,000
2007/02/26 748 750 742 750 7,100
2007/02/23 743 745 732 741 5,000
2007/02/22 731 745 728 733 6,500
2007/02/21 725 738 724 730 4,400
2007/02/20 740 740 730 731 3,700
2007/02/19 759 759 736 740 9,100
2007/02/16 765 768 747 749 4,400
2007/02/15 784 784 755 755 6,100
2007/02/14 780 786 769 776 3,300
2007/02/13 771 782 766 766 9,200
2007/02/09 747 769 747 759 9,100
2007/02/08 763 773 747 747 11,000
2007/02/07 793 815 770 771 14,200
2007/02/06 777 799 775 789 15,200
2007/02/05 776 777 754 763 18,100
2007/02/02 775 789 769 775 12,000
2007/02/01 749 769 740 769 25,900
2007/01/31 720 741 715 731 19,600
2007/01/30 718 727 718 723 9,500
2007/01/29 722 724 714 715 10,300
2007/01/26 725 736 717 722 5,800
2007/01/25 737 745 730 730 5,900
2007/01/24 736 740 730 737 7,700
2007/01/23 737 745 728 736 9,900
2007/01/22 738 748 731 746 12,600
2007/01/19 715 729 715 728 12,400
2007/01/18 706 714 703 714 11,500
2007/01/17 711 713 703 703 16,700
2007/01/16 718 720 709 713 7,800
2007/01/15 718 718 710 713 9,700
2007/01/12 713 717 706 708 17,100
2007/01/11 709 719 703 703 12,100
2007/01/10 732 732 705 709 34,800
2007/01/09 720 728 714 723 18,400
2007/01/05 719 719 694 694 14,500
2007/01/04 721 725 708 709 11,300

このページの先頭へ