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
2008/12/30 164 168 162 166 31,500
2008/12/29 162 162 160 160 2,900
2008/12/26 159 160 159 160 400
2008/12/25 154 154 154 154 500
2008/12/24 153 153 153 153 100
2008/12/22 152 159 152 154 700
2008/12/19 153 156 150 153 4,500
2008/12/18 160 160 153 153 5,600
2008/12/17 155 156 155 155 2,500
2008/12/16 166 166 154 154 2,800
2008/12/15 162 166 158 166 3,300
2008/12/12 161 161 155 160 35,900
2008/12/11 168 168 168 168 4,400
2008/12/10 165 169 163 168 3,900
2008/12/09 159 167 159 160 1,200
2008/12/08 169 169 158 159 1,800
2008/12/05 168 168 160 161 3,500
2008/12/04 175 177 167 167 15,200
2008/12/03 176 176 170 170 7,000
2008/12/02 180 180 168 171 6,000
2008/12/01 186 190 185 185 4,100
2008/11/28 185 185 183 183 3,100
2008/11/27 184 184 178 180 1,200
2008/11/26 175 175 171 174 13,200
2008/11/25 199 208 172 182 7,500
2008/11/21 181 190 171 188 6,200
2008/11/20 195 196 183 184 4,900
2008/11/19 221 221 215 219 900
2008/11/18 232 232 220 220 3,900
2008/11/17 224 224 224 224 1,000
2008/11/14 252 256 230 234 3,900
2008/11/13 245 259 235 242 7,000
2008/11/12 246 263 245 263 6,000
2008/11/11 256 256 240 246 14,700
2008/11/10 265 270 251 256 6,600
2008/11/07 241 260 240 258 7,900
2008/11/06 263 273 257 266 22,100
2008/11/05 263 285 251 283 45,600
2008/11/04 214 268 213 268 14,800
2008/10/31 195 220 190 214 24,400
2008/10/30 178 199 178 188 19,900
2008/10/29 182 190 175 183 19,200
2008/10/28 155 160 150 153 17,400
2008/10/27 171 171 156 166 8,100
2008/10/24 195 199 175 177 11,000
2008/10/23 198 198 183 195 37,500
2008/10/22 218 219 191 203 77,100
2008/10/21 237 248 236 248 6,900
2008/10/20 221 240 216 227 17,900
2008/10/17 255 255 214 222 13,700
2008/10/16 265 265 235 235 14,300
2008/10/15 286 286 271 276 10,000
2008/10/14 300 300 259 277 63,000
2008/10/10 265 265 229 230 22,300
2008/10/09 268 296 268 280 5,600
2008/10/08 305 305 278 283 3,900
2008/10/07 296 305 291 297 10,400
2008/10/06 362 363 313 321 8,100
2008/10/03 380 380 350 358 17,200
2008/10/02 408 408 350 350 10,400
2008/10/01 428 428 404 408 2,000
2008/09/30 405 418 405 408 4,300
2008/09/29 459 459 430 435 3,300
2008/09/26 456 459 447 449 7,300
2008/09/25 473 473 450 452 4,700
2008/09/24 475 476 462 469 4,200
2008/09/22 500 516 485 485 5,400
2008/09/19 478 493 478 480 6,100
2008/09/18 479 479 465 467 3,300
2008/09/17 520 520 467 482 18,400
2008/09/16 546 546 500 538 2,500
2008/09/12 570 577 562 565 20,600
2008/09/11 606 609 570 570 7,800
2008/09/10 626 637 614 620 2,800
2008/09/09 644 646 643 646 900
2008/09/08 638 652 628 644 3,500
2008/09/05 600 620 592 608 8,600
2008/09/04 635 662 635 638 4,100
2008/09/03 705 715 690 690 2,300
2008/09/02 720 732 705 705 1,600
2008/09/01 750 782 730 730 7,700
2008/08/29 736 778 736 766 6,500
2008/08/28 715 730 710 730 2,400
2008/08/27 694 725 694 725 2,600
2008/08/26 681 711 680 711 3,100
2008/08/25 683 694 681 693 2,800
2008/08/22 680 680 660 678 5,500
2008/08/21 686 686 675 680 2,800
2008/08/20 666 690 666 685 2,700
2008/08/19 659 685 657 676 7,300
2008/08/18 669 692 659 688 7,800
2008/08/15 662 663 630 639 11,200
2008/08/14 665 680 641 642 5,600
2008/08/13 727 727 727 727 9,400
2008/08/12 823 823 823 823 2,100
2008/08/11 892 925 892 923 1,700
2008/08/08 875 886 875 882 1,600
2008/08/07 908 908 865 865 4,200
2008/08/06 875 901 875 898 2,200
2008/08/05 876 899 869 869 1,600
2008/08/04 904 904 870 874 1,900
2008/08/01 964 964 924 924 700
2008/07/31 999 1,003 954 957 1,000
2008/07/30 927 990 927 989 1,900
2008/07/29 953 953 917 917 1,700
2008/07/28 969 993 961 961 2,200
2008/07/25 1,004 1,024 989 989 800
2008/07/24 1,027 1,027 1,005 1,017 4,600
2008/07/23 990 996 984 987 3,600
2008/07/22 1,046 1,046 1,000 1,010 1,500
2008/07/18 1,082 1,082 1,066 1,066 1,100
2008/07/17 1,058 1,100 1,058 1,100 900
2008/07/16 1,039 1,074 1,039 1,059 1,100
2008/07/15 1,082 1,089 1,055 1,055 1,100
2008/07/14 1,081 1,102 1,081 1,102 1,200
2008/07/11 1,075 1,087 1,070 1,082 3,400
2008/07/10 1,063 1,088 1,063 1,080 2,100
2008/07/09 1,074 1,115 1,070 1,089 2,000
2008/07/08 1,103 1,103 1,074 1,074 2,200
2008/07/07 1,060 1,180 1,060 1,128 1,700
2008/07/04 1,023 1,043 1,023 1,035 2,200
2008/07/03 1,026 1,047 1,005 1,043 3,100
2008/07/02 1,064 1,064 1,028 1,031 1,600
2008/07/01 1,129 1,135 1,080 1,104 5,200
2008/06/30 1,160 1,167 1,144 1,144 3,200
2008/06/27 1,151 1,173 1,151 1,167 4,000
2008/06/26 1,184 1,250 1,184 1,224 10,100
2008/06/25 1,180 1,184 1,151 1,180 7,700
2008/06/24 1,143 1,166 1,140 1,155 7,600
2008/06/23 1,050 1,063 1,050 1,063 600
2008/06/20 1,104 1,104 1,069 1,069 1,200
2008/06/19 1,111 1,111 1,087 1,087 900
2008/06/18 1,051 1,121 1,051 1,113 3,100
2008/06/17 1,041 1,059 1,041 1,046 2,900
2008/06/16 1,016 1,064 1,016 1,061 1,600
2008/06/13 1,047 1,047 1,000 1,020 18,100
2008/06/12 1,053 1,071 1,051 1,067 10,600
2008/06/11 1,080 1,100 1,060 1,093 9,300
2008/06/10 1,069 1,069 1,031 1,064 3,700
2008/06/09 1,022 1,080 1,022 1,070 3,900
2008/06/06 1,084 1,087 1,032 1,032 5,300
2008/06/05 1,069 1,070 1,045 1,050 6,000
2008/06/04 1,024 1,087 1,024 1,074 4,300
2008/06/03 1,007 1,017 1,000 1,012 2,900
2008/06/02 970 1,018 964 1,009 2,600
2008/05/30 921 962 921 960 5,000
2008/05/29 841 915 841 915 6,400
2008/05/28 911 911 822 841 7,900
2008/05/27 916 917 891 901 2,300
2008/05/26 920 920 898 906 2,600
2008/05/23 947 947 921 925 5,800
2008/05/22 880 937 852 937 22,500
2008/05/21 895 939 890 930 16,300
2008/05/20 832 894 832 885 8,900
2008/05/19 823 834 820 834 5,400
2008/05/16 828 831 807 807 11,600
2008/05/15 805 812 789 808 3,100
2008/05/14 795 798 785 788 3,300
2008/05/13 789 789 779 785 5,200
2008/05/12 794 794 776 783 12,000
2008/05/09 859 859 777 797 7,000
2008/05/08 850 864 850 860 3,300
2008/05/07 870 870 853 856 10,700
2008/05/02 860 860 846 860 1,800
2008/05/01 850 854 840 840 1,400
2008/04/30 855 862 851 852 1,300
2008/04/28 865 865 850 860 1,000
2008/04/25 867 867 856 865 2,000
2008/04/24 840 847 831 847 1,500
2008/04/23 855 862 850 850 600
2008/04/22 860 865 860 865 2,600
2008/04/21 878 878 851 865 2,200
2008/04/18 879 879 870 874 800
2008/04/17 890 899 880 885 3,000
2008/04/16 853 854 853 854 300
2008/04/15 844 846 840 846 1,100
2008/04/14 838 876 838 852 4,100
2008/04/11 859 878 859 867 3,100
2008/04/10 845 855 845 849 900
2008/04/09 893 893 839 839 800
2008/04/08 884 886 863 863 1,300
2008/04/07 909 909 890 899 2,700
2008/04/04 969 969 925 931 1,800
2008/04/03 977 977 965 969 1,300
2008/04/02 971 974 971 971 1,200
2008/04/01 941 949 935 941 2,300
2008/03/31 940 941 931 931 1,500
2008/03/28 890 964 890 962 2,800
2008/03/27 910 925 900 920 1,500
2008/03/26 890 912 880 911 1,300
2008/03/25 898 911 898 910 1,600
2008/03/24 893 893 884 886 400
2008/03/21 869 869 863 863 200
2008/03/19 838 879 838 879 2,300
2008/03/18 780 828 780 828 1,300
2008/03/17 800 800 800 800 100
2008/03/14 841 864 837 854 26,300
2008/03/13 875 885 854 861 700
2008/03/12 909 909 879 889 600
2008/03/11 875 889 864 889 900
2008/03/10 880 880 880 880 500
2008/03/07 908 908 885 885 2,700
2008/03/06 921 921 918 918 200
2008/03/05 926 942 916 931 3,000
2008/03/04 899 926 899 916 6,000
2008/03/03 930 937 919 919 6,200
2008/02/29 990 990 990 990 400
2008/02/28 979 1,010 979 1,010 500
2008/02/27 999 1,009 995 1,009 1,000
2008/02/26 1,018 1,020 993 993 76,800
2008/02/25 1,026 1,029 1,014 1,017 3,100
2008/02/22 1,015 1,015 971 986 1,900
2008/02/21 994 1,025 994 1,025 2,800
2008/02/20 979 985 944 944 2,500
2008/02/19 972 997 969 997 2,100
2008/02/18 976 976 957 972 5,000
2008/02/15 978 978 952 956 3,000
2008/02/14 979 979 955 979 3,500
2008/02/13 942 966 942 959 1,700
2008/02/12 941 952 941 942 1,000
2008/02/08 959 959 947 953 1,800
2008/02/07 875 928 865 920 2,200
2008/02/06 899 905 895 895 1,800
2008/02/05 949 959 939 939 800
2008/02/04 979 983 950 959 3,100
2008/02/01 935 955 923 940 2,200
2008/01/31 945 955 937 955 2,600
2008/01/30 971 971 931 945 3,800
2008/01/29 1,002 1,002 963 965 1,400
2008/01/28 1,002 1,002 972 972 4,400
2008/01/25 974 1,022 974 1,022 1,800
2008/01/24 969 981 963 974 5,900
2008/01/23 868 924 868 899 4,500
2008/01/22 900 900 840 858 4,200
2008/01/21 962 962 920 925 4,100
2008/01/18 893 979 893 978 8,100
2008/01/17 883 929 869 921 25,400
2008/01/16 892 904 882 886 13,500
2008/01/15 972 972 914 914 10,600
2008/01/11 1,009 1,020 965 971 6,800
2008/01/10 1,024 1,030 998 999 4,500
2008/01/09 950 1,005 950 1,004 21,600
2008/01/08 954 959 940 953 8,200
2008/01/07 979 981 958 968 11,700
2008/01/04 1,011 1,016 998 1,000 11,300

このページの先頭へ