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
2016/12/30 1,612 1,664 1,596 1,647 442,100
2016/12/29 1,634 1,658 1,597 1,609 621,200
2016/12/28 1,632 1,694 1,624 1,649 918,500
2016/12/27 1,556 1,639 1,552 1,632 946,900
2016/12/26 1,520 1,567 1,516 1,560 838,800
2016/12/22 1,418 1,479 1,418 1,478 807,300
2016/12/21 1,396 1,455 1,388 1,407 734,700
2016/12/20 1,380 1,389 1,365 1,383 333,400
2016/12/19 1,325 1,390 1,314 1,368 569,000
2016/12/16 1,326 1,345 1,304 1,324 411,500
2016/12/15 1,316 1,316 1,281 1,301 317,400
2016/12/14 1,309 1,320 1,286 1,315 233,800
2016/12/13 1,300 1,302 1,270 1,301 227,000
2016/12/12 1,343 1,343 1,293 1,308 337,500
2016/12/09 1,289 1,333 1,284 1,311 633,300
2016/12/08 1,295 1,295 1,262 1,275 339,800
2016/12/07 1,331 1,335 1,270 1,275 498,300
2016/12/06 1,357 1,362 1,317 1,333 322,400
2016/12/05 1,331 1,353 1,308 1,341 375,000
2016/12/02 1,334 1,396 1,331 1,346 800,500
2016/12/01 1,371 1,380 1,326 1,332 609,500
2016/11/30 1,314 1,341 1,311 1,341 394,000
2016/11/29 1,305 1,313 1,270 1,312 374,800
2016/11/28 1,274 1,305 1,265 1,293 301,900
2016/11/25 1,270 1,293 1,259 1,278 342,300
2016/11/24 1,292 1,294 1,236 1,268 539,700
2016/11/22 1,264 1,290 1,223 1,277 507,600
2016/11/21 1,344 1,350 1,267 1,277 584,000
2016/11/18 1,335 1,364 1,331 1,341 233,400
2016/11/17 1,345 1,378 1,305 1,327 365,000
2016/11/16 1,329 1,357 1,319 1,326 241,300
2016/11/15 1,392 1,392 1,325 1,329 351,700
2016/11/14 1,373 1,412 1,336 1,390 496,900
2016/11/11 1,455 1,474 1,383 1,397 749,200
2016/11/10 1,349 1,422 1,341 1,400 884,500
2016/11/09 1,346 1,407 1,232 1,300 1,581,700
2016/11/08 1,248 1,248 1,195 1,226 509,300
2016/11/07 1,164 1,183 1,148 1,153 353,200
2016/11/04 1,158 1,172 1,134 1,145 234,800
2016/11/02 1,209 1,213 1,175 1,189 296,500
2016/11/01 1,240 1,255 1,195 1,216 553,700
2016/10/31 1,152 1,217 1,150 1,210 402,000
2016/10/28 1,139 1,159 1,133 1,143 356,500
2016/10/27 1,121 1,136 1,115 1,132 153,600
2016/10/26 1,104 1,139 1,103 1,134 181,600
2016/10/25 1,112 1,115 1,080 1,105 365,400
2016/10/24 1,145 1,150 1,093 1,110 266,500
2016/10/21 1,146 1,162 1,134 1,141 204,300
2016/10/20 1,160 1,163 1,133 1,140 183,500
2016/10/19 1,157 1,173 1,151 1,163 206,100
2016/10/18 1,153 1,156 1,132 1,151 211,900
2016/10/17 1,158 1,161 1,128 1,157 162,700
2016/10/14 1,110 1,166 1,100 1,158 363,700
2016/10/13 1,160 1,168 1,116 1,122 519,400
2016/10/12 1,249 1,249 1,172 1,177 363,900
2016/10/11 1,240 1,275 1,236 1,268 138,800
2016/10/07 1,244 1,250 1,211 1,236 318,000
2016/10/06 1,282 1,309 1,237 1,246 293,300
2016/10/05 1,310 1,310 1,251 1,271 240,100
2016/10/04 1,279 1,309 1,263 1,307 121,400
2016/10/03 1,291 1,298 1,252 1,287 143,200
2016/09/30 1,289 1,323 1,261 1,276 186,300
2016/09/29 1,320 1,324 1,305 1,311 190,400
2016/09/28 1,264 1,303 1,260 1,297 230,500
2016/09/27 1,226 1,265 1,212 1,264 193,900
2016/09/26 1,271 1,271 1,222 1,225 154,000
2016/09/23 1,261 1,298 1,243 1,259 277,400
2016/09/21 1,185 1,247 1,185 1,242 240,700
2016/09/20 1,170 1,198 1,149 1,192 217,700
2016/09/16 1,181 1,200 1,155 1,188 213,600
2016/09/15 1,182 1,199 1,171 1,185 144,400
2016/09/14 1,196 1,218 1,184 1,189 150,800
2016/09/13 1,214 1,227 1,182 1,197 261,500
2016/09/12 1,182 1,219 1,181 1,206 245,100
2016/09/09 1,210 1,220 1,183 1,217 370,400
2016/09/08 1,231 1,240 1,171 1,240 487,900
2016/09/07 1,217 1,240 1,189 1,238 347,900
2016/09/06 1,273 1,281 1,241 1,252 212,000
2016/09/05 1,278 1,299 1,242 1,282 240,400
2016/09/02 1,372 1,372 1,265 1,278 544,600
2016/09/01 1,378 1,412 1,343 1,393 567,400
2016/08/31 1,300 1,364 1,295 1,357 418,800
2016/08/30 1,263 1,308 1,261 1,289 225,800
2016/08/29 1,299 1,301 1,260 1,263 111,900
2016/08/26 1,265 1,302 1,239 1,271 233,400
2016/08/25 1,300 1,303 1,253 1,264 175,400
2016/08/24 1,248 1,304 1,210 1,292 319,600
2016/08/23 1,334 1,355 1,212 1,240 607,300
2016/08/22 1,281 1,352 1,250 1,346 488,800
2016/08/19 1,230 1,284 1,201 1,272 331,300
2016/08/18 1,195 1,240 1,173 1,223 362,000
2016/08/17 1,184 1,201 1,157 1,195 245,500
2016/08/16 1,129 1,208 1,128 1,196 366,900
2016/08/15 1,109 1,130 1,080 1,126 204,400
2016/08/12 1,101 1,133 1,092 1,109 244,500
2016/08/10 1,100 1,108 1,007 1,060 567,200
2016/08/09 1,041 1,061 1,028 1,056 214,300
2016/08/08 1,058 1,071 1,024 1,044 236,800
2016/08/05 1,119 1,119 1,028 1,034 200,500
2016/08/04 1,059 1,117 1,059 1,110 213,000
2016/08/03 1,064 1,069 1,046 1,049 132,500
2016/08/02 1,077 1,105 1,074 1,081 120,700
2016/08/01 1,096 1,115 1,081 1,084 170,900
2016/07/29 1,093 1,130 1,074 1,129 260,700
2016/07/28 1,098 1,130 1,079 1,096 265,900
2016/07/27 1,130 1,141 1,113 1,123 155,200
2016/07/26 1,120 1,129 1,103 1,119 297,100
2016/07/25 1,200 1,200 1,102 1,120 509,800
2016/07/22 1,243 1,248 1,199 1,206 412,800
2016/07/21 1,245 1,250 1,228 1,235 506,500
2016/07/20 1,210 1,226 1,190 1,223 310,600
2016/07/19 1,170 1,234 1,167 1,213 582,700
2016/07/15 1,185 1,189 1,143 1,154 449,700
2016/07/14 1,116 1,192 1,115 1,186 648,700
2016/07/13 1,100 1,122 1,079 1,115 431,500
2016/07/12 1,068 1,104 1,067 1,078 493,600
2016/07/11 1,010 1,081 1,009 1,069 489,000
2016/07/08 986 1,002 977 999 360,700
2016/07/07 990 1,009 971 979 350,700
2016/07/06 960 976 929 975 339,300
2016/07/05 990 1,009 971 979 324,500
2016/07/04 960 1,006 951 996 638,000
2016/07/01 901 962 901 949 587,300
2016/06/30 850 917 835 896 456,900
2016/06/29 833 853 816 841 243,100
2016/06/28 802 841 786 833 163,400
2016/06/27 780 822 780 816 159,800
2016/06/24 860 876 777 782 246,700
2016/06/23 841 866 833 853 140,600
2016/06/22 874 874 833 844 152,300
2016/06/21 868 882 853 881 101,000
2016/06/20 845 878 839 872 150,900
2016/06/17 814 831 814 829 133,000
2016/06/16 851 864 794 799 258,500
2016/06/15 843 868 838 856 215,500
2016/06/14 866 886 844 851 182,300
2016/06/13 913 913 874 874 250,100
2016/06/10 913 940 904 934 430,100
2016/06/09 879 917 874 898 491,500
2016/06/08 851 880 844 879 159,100
2016/06/07 848 857 836 845 107,300
2016/06/06 828 850 826 841 115,200
2016/06/03 849 860 841 846 117,500
2016/06/02 840 855 836 850 122,500
2016/06/01 859 871 847 851 122,000
2016/05/31 868 878 858 874 106,900
2016/05/30 856 875 856 872 180,300
2016/05/27 838 852 833 848 108,700
2016/05/26 873 876 828 838 229,200
2016/05/25 875 879 869 873 147,800
2016/05/24 870 873 855 860 154,700
2016/05/23 864 878 860 870 86,600
2016/05/20 843 866 839 861 84,500
2016/05/19 865 868 832 845 274,900
2016/05/18 840 888 840 877 326,400
2016/05/17 857 867 838 840 146,500
2016/05/16 861 885 846 857 251,100
2016/05/13 873 873 843 846 298,300
2016/05/12 826 879 809 873 559,400
2016/05/11 740 817 740 815 534,900
2016/05/10 712 732 699 732 162,600
2016/05/09 675 713 675 712 126,900
2016/05/06 674 677 660 675 139,400
2016/05/02 679 687 653 664 160,400
2016/04/28 734 752 708 713 251,100
2016/04/27 721 728 712 728 56,100
2016/04/26 721 727 709 719 69,600
2016/04/25 736 741 719 721 71,800
2016/04/22 719 732 715 727 99,800
2016/04/21 727 732 723 728 87,100
2016/04/20 726 729 715 720 71,200
2016/04/19 726 735 715 726 70,000
2016/04/18 701 716 696 707 89,200
2016/04/15 718 735 710 721 105,700
2016/04/14 715 737 713 727 164,700
2016/04/13 682 706 677 700 123,500
2016/04/12 663 687 663 674 91,000
2016/04/11 674 676 656 668 59,900
2016/04/08 639 691 639 679 131,700
2016/04/07 650 667 645 655 71,900
2016/04/06 639 665 636 650 106,100
2016/04/05 674 674 644 649 209,200
2016/04/04 681 703 673 681 96,500
2016/04/01 725 725 690 691 211,700
2016/03/31 730 743 715 715 126,200
2016/03/30 727 742 718 731 124,000
2016/03/29 716 731 711 726 80,400
2016/03/28 728 741 720 732 150,600
2016/03/25 730 730 711 718 137,200
2016/03/24 739 739 717 731 163,300
2016/03/23 750 753 734 742 97,100
2016/03/22 720 753 720 748 258,400
2016/03/18 721 727 698 710 226,900
2016/03/17 736 757 727 733 111,100
2016/03/16 735 744 725 733 159,000
2016/03/15 749 753 738 741 101,100
2016/03/14 750 758 741 746 95,200
2016/03/11 736 746 722 743 126,700
2016/03/10 729 754 729 750 176,200
2016/03/09 735 735 712 727 124,700
2016/03/08 744 756 714 737 172,800
2016/03/07 761 767 742 752 137,500
2016/03/04 734 758 731 756 167,300
2016/03/03 735 745 724 738 151,200
2016/03/02 735 747 727 737 200,900
2016/03/01 711 723 693 720 204,400
2016/02/29 681 728 674 713 475,000
2016/02/26 674 690 671 673 76,600
2016/02/25 676 684 662 670 129,200
2016/02/24 670 677 660 666 113,600
2016/02/23 702 709 669 680 220,000
2016/02/22 658 696 658 692 281,900
2016/02/19 651 666 636 664 187,300
2016/02/18 643 666 642 657 249,000
2016/02/17 621 657 620 627 232,800
2016/02/16 650 659 623 625 395,100
2016/02/15 623 659 591 658 434,900
2016/02/12 589 603 560 584 669,900
2016/02/10 632 661 579 594 1,438,000
2016/02/09 599 602 570 572 354,000
2016/02/08 618 633 604 629 336,400
2016/02/05 637 647 622 633 225,700
2016/02/04 661 671 647 654 211,400
2016/02/03 675 677 654 661 145,200
2016/02/02 706 706 690 691 147,800
2016/02/01 691 707 684 706 162,600
2016/01/29 663 686 649 682 200,600
2016/01/28 658 661 640 654 173,000
2016/01/27 648 662 643 660 109,600
2016/01/26 639 644 623 634 158,800
2016/01/25 671 671 639 654 157,800
2016/01/22 625 642 611 641 255,200
2016/01/21 605 637 599 601 424,300
2016/01/20 644 649 601 605 252,100
2016/01/19 616 640 605 640 275,400
2016/01/18 623 627 609 614 331,600
2016/01/15 679 680 643 645 216,800
2016/01/14 670 670 650 663 159,600
2016/01/13 695 705 681 689 235,300
2016/01/12 714 714 672 676 218,700
2016/01/08 700 735 696 714 229,500
2016/01/07 736 745 714 715 216,800
2016/01/06 764 773 737 743 142,800
2016/01/05 777 782 758 762 239,700
2016/01/04 768 803 768 784 191,100

このページの先頭へ