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 |
---|---|---|---|---|---|
2018/12/28 | 564 | 586 | 553 | 583 | 508,600 |
2018/12/27 | 571 | 578 | 560 | 574 | 788,500 |
2018/12/26 | 534 | 559 | 534 | 551 | 475,300 |
2018/12/25 | 532 | 552 | 527 | 529 | 455,500 |
2018/12/21 | 574 | 587 | 556 | 570 | 671,800 |
2018/12/20 | 617 | 619 | 585 | 592 | 620,700 |
2018/12/19 | 630 | 641 | 616 | 632 | 347,700 |
2018/12/18 | 624 | 638 | 615 | 630 | 453,900 |
2018/12/17 | 660 | 671 | 645 | 646 | 370,000 |
2018/12/14 | 687 | 699 | 665 | 670 | 294,200 |
2018/12/13 | 683 | 693 | 675 | 689 | 343,000 |
2018/12/12 | 670 | 683 | 656 | 673 | 308,200 |
2018/12/11 | 694 | 695 | 665 | 670 | 296,700 |
2018/12/10 | 688 | 695 | 672 | 687 | 352,200 |
2018/12/07 | 715 | 723 | 698 | 701 | 347,000 |
2018/12/06 | 717 | 725 | 700 | 708 | 375,700 |
2018/12/05 | 750 | 752 | 714 | 717 | 789,200 |
2018/12/04 | 792 | 799 | 776 | 776 | 283,100 |
2018/12/03 | 756 | 811 | 754 | 781 | 625,900 |
2018/11/30 | 749 | 754 | 733 | 741 | 353,000 |
2018/11/29 | 794 | 794 | 756 | 759 | 348,600 |
2018/11/28 | 782 | 790 | 775 | 786 | 192,700 |
2018/11/27 | 777 | 791 | 756 | 780 | 219,700 |
2018/11/26 | 751 | 770 | 750 | 767 | 178,700 |
2018/11/22 | 747 | 762 | 736 | 753 | 263,300 |
2018/11/21 | 709 | 755 | 707 | 747 | 313,500 |
2018/11/20 | 718 | 740 | 715 | 727 | 262,300 |
2018/11/19 | 690 | 744 | 686 | 741 | 466,100 |
2018/11/16 | 731 | 734 | 692 | 695 | 581,000 |
2018/11/15 | 730 | 747 | 724 | 727 | 399,200 |
2018/11/14 | 750 | 753 | 727 | 730 | 595,500 |
2018/11/13 | 781 | 782 | 747 | 754 | 519,600 |
2018/11/12 | 802 | 813 | 792 | 807 | 289,700 |
2018/11/09 | 811 | 821 | 796 | 805 | 329,400 |
2018/11/08 | 860 | 884 | 819 | 824 | 461,800 |
2018/11/07 | 815 | 834 | 799 | 823 | 319,900 |
2018/11/06 | 805 | 816 | 794 | 814 | 197,500 |
2018/11/05 | 812 | 832 | 801 | 812 | 278,700 |
2018/11/02 | 788 | 834 | 779 | 834 | 442,400 |
2018/11/01 | 802 | 809 | 768 | 785 | 536,400 |
2018/10/31 | 755 | 829 | 755 | 826 | 1,017,600 |
2018/10/30 | 741 | 769 | 732 | 744 | 1,529,800 |
2018/10/29 | 898 | 914 | 876 | 882 | 286,700 |
2018/10/26 | 910 | 928 | 883 | 895 | 354,600 |
2018/10/25 | 930 | 930 | 886 | 890 | 460,600 |
2018/10/24 | 996 | 996 | 958 | 969 | 257,000 |
2018/10/23 | 1,015 | 1,015 | 984 | 984 | 180,500 |
2018/10/22 | 1,001 | 1,029 | 989 | 1,027 | 116,800 |
2018/10/19 | 998 | 1,015 | 990 | 1,012 | 93,800 |
2018/10/18 | 1,025 | 1,025 | 1,005 | 1,013 | 154,400 |
2018/10/17 | 1,000 | 1,030 | 1,000 | 1,020 | 247,600 |
2018/10/16 | 974 | 981 | 959 | 981 | 122,600 |
2018/10/15 | 970 | 985 | 958 | 974 | 168,200 |
2018/10/12 | 934 | 976 | 928 | 973 | 276,700 |
2018/10/11 | 931 | 948 | 915 | 942 | 347,200 |
2018/10/10 | 994 | 999 | 957 | 990 | 350,200 |
2018/10/09 | 1,017 | 1,023 | 972 | 979 | 693,700 |
2018/10/05 | 1,075 | 1,075 | 1,020 | 1,037 | 609,800 |
2018/10/04 | 1,130 | 1,143 | 1,094 | 1,100 | 212,300 |
2018/10/03 | 1,148 | 1,165 | 1,117 | 1,126 | 443,000 |
2018/10/02 | 1,105 | 1,145 | 1,100 | 1,142 | 580,400 |
2018/10/01 | 1,078 | 1,104 | 1,065 | 1,093 | 197,500 |
2018/09/28 | 1,090 | 1,106 | 1,075 | 1,081 | 217,200 |
2018/09/27 | 1,100 | 1,101 | 1,063 | 1,076 | 231,300 |
2018/09/26 | 1,089 | 1,106 | 1,079 | 1,101 | 154,900 |
2018/09/25 | 1,070 | 1,085 | 1,050 | 1,085 | 169,500 |
2018/09/21 | 1,035 | 1,077 | 1,031 | 1,066 | 366,900 |
2018/09/20 | 1,046 | 1,051 | 1,015 | 1,027 | 228,400 |
2018/09/19 | 1,022 | 1,057 | 1,017 | 1,045 | 261,300 |
2018/09/18 | 995 | 1,027 | 990 | 1,002 | 248,400 |
2018/09/14 | 1,010 | 1,034 | 985 | 1,013 | 537,100 |
2018/09/13 | 991 | 1,014 | 974 | 1,004 | 213,600 |
2018/09/12 | 1,027 | 1,034 | 986 | 991 | 337,100 |
2018/09/11 | 1,034 | 1,039 | 1,012 | 1,031 | 169,100 |
2018/09/10 | 1,041 | 1,041 | 1,013 | 1,030 | 254,100 |
2018/09/07 | 1,027 | 1,038 | 1,005 | 1,038 | 361,800 |
2018/09/06 | 1,052 | 1,063 | 1,029 | 1,048 | 259,000 |
2018/09/05 | 1,045 | 1,066 | 1,039 | 1,064 | 196,700 |
2018/09/04 | 1,052 | 1,065 | 1,045 | 1,047 | 153,400 |
2018/09/03 | 1,108 | 1,108 | 1,041 | 1,045 | 245,400 |
2018/08/31 | 1,087 | 1,105 | 1,065 | 1,089 | 404,000 |
2018/08/30 | 1,129 | 1,149 | 1,094 | 1,104 | 395,100 |
2018/08/29 | 1,062 | 1,119 | 1,062 | 1,099 | 617,300 |
2018/08/28 | 1,040 | 1,065 | 1,036 | 1,039 | 241,900 |
2018/08/27 | 980 | 1,025 | 978 | 1,023 | 283,200 |
2018/08/24 | 977 | 977 | 961 | 971 | 292,300 |
2018/08/23 | 989 | 997 | 975 | 980 | 199,400 |
2018/08/22 | 945 | 989 | 939 | 985 | 276,400 |
2018/08/21 | 957 | 965 | 943 | 959 | 148,600 |
2018/08/20 | 976 | 983 | 959 | 962 | 124,000 |
2018/08/17 | 965 | 973 | 952 | 971 | 188,200 |
2018/08/16 | 932 | 967 | 920 | 958 | 325,000 |
2018/08/15 | 982 | 983 | 936 | 943 | 332,200 |
2018/08/14 | 979 | 991 | 978 | 982 | 219,000 |
2018/08/13 | 997 | 1,000 | 958 | 973 | 522,800 |
2018/08/10 | 1,017 | 1,052 | 1,015 | 1,019 | 417,600 |
2018/08/09 | 992 | 1,031 | 992 | 1,018 | 602,700 |
2018/08/08 | 1,096 | 1,121 | 1,082 | 1,119 | 316,100 |
2018/08/07 | 1,096 | 1,101 | 1,075 | 1,094 | 222,000 |
2018/08/06 | 1,097 | 1,107 | 1,087 | 1,092 | 236,400 |
2018/08/03 | 1,108 | 1,112 | 1,091 | 1,097 | 154,400 |
2018/08/02 | 1,111 | 1,130 | 1,102 | 1,105 | 195,300 |
2018/08/01 | 1,107 | 1,108 | 1,094 | 1,105 | 180,400 |
2018/07/31 | 1,116 | 1,117 | 1,094 | 1,098 | 186,600 |
2018/07/30 | 1,126 | 1,130 | 1,113 | 1,118 | 181,200 |
2018/07/27 | 1,120 | 1,131 | 1,112 | 1,126 | 219,500 |
2018/07/26 | 1,112 | 1,121 | 1,102 | 1,111 | 197,700 |
2018/07/25 | 1,092 | 1,107 | 1,083 | 1,096 | 165,500 |
2018/07/24 | 1,082 | 1,106 | 1,073 | 1,090 | 251,600 |
2018/07/23 | 1,074 | 1,081 | 1,059 | 1,073 | 230,900 |
2018/07/20 | 1,088 | 1,102 | 1,072 | 1,084 | 295,700 |
2018/07/19 | 1,081 | 1,102 | 1,081 | 1,097 | 243,500 |
2018/07/18 | 1,087 | 1,102 | 1,070 | 1,070 | 267,000 |
2018/07/17 | 1,076 | 1,089 | 1,064 | 1,080 | 175,400 |
2018/07/13 | 1,059 | 1,083 | 1,050 | 1,073 | 221,000 |
2018/07/12 | 1,041 | 1,058 | 1,024 | 1,053 | 217,100 |
2018/07/11 | 1,056 | 1,063 | 1,025 | 1,048 | 254,100 |
2018/07/10 | 1,065 | 1,075 | 1,047 | 1,061 | 298,900 |
2018/07/09 | 1,027 | 1,054 | 1,022 | 1,050 | 320,200 |
2018/07/06 | 1,000 | 1,035 | 989 | 1,030 | 458,400 |
2018/07/05 | 1,031 | 1,045 | 982 | 987 | 808,600 |
2018/07/04 | 1,083 | 1,083 | 1,038 | 1,040 | 408,400 |
2018/07/03 | 1,115 | 1,123 | 1,083 | 1,090 | 273,600 |
2018/07/02 | 1,117 | 1,148 | 1,109 | 1,111 | 398,000 |
2018/06/29 | 1,100 | 1,119 | 1,094 | 1,117 | 264,300 |
2018/06/28 | 1,104 | 1,110 | 1,083 | 1,097 | 387,500 |
2018/06/27 | 1,116 | 1,143 | 1,104 | 1,108 | 377,100 |
2018/06/26 | 1,110 | 1,126 | 1,093 | 1,126 | 399,000 |
2018/06/25 | 1,174 | 1,176 | 1,122 | 1,124 | 472,500 |
2018/06/22 | 1,197 | 1,197 | 1,172 | 1,176 | 422,400 |
2018/06/21 | 1,222 | 1,237 | 1,201 | 1,217 | 258,600 |
2018/06/20 | 1,250 | 1,261 | 1,201 | 1,236 | 278,900 |
2018/06/19 | 1,260 | 1,282 | 1,240 | 1,241 | 426,900 |
2018/06/18 | 1,294 | 1,296 | 1,260 | 1,268 | 368,500 |
2018/06/15 | 1,320 | 1,328 | 1,295 | 1,296 | 392,800 |
2018/06/14 | 1,300 | 1,335 | 1,300 | 1,319 | 377,300 |
2018/06/13 | 1,304 | 1,313 | 1,282 | 1,305 | 414,600 |
2018/06/12 | 1,319 | 1,325 | 1,286 | 1,306 | 482,500 |
2018/06/11 | 1,330 | 1,338 | 1,312 | 1,313 | 379,400 |
2018/06/08 | 1,355 | 1,355 | 1,326 | 1,332 | 377,700 |
2018/06/07 | 1,358 | 1,384 | 1,352 | 1,364 | 327,600 |
2018/06/06 | 1,356 | 1,368 | 1,347 | 1,358 | 247,400 |
2018/06/05 | 1,345 | 1,367 | 1,337 | 1,352 | 343,600 |
2018/06/04 | 1,348 | 1,348 | 1,314 | 1,333 | 414,400 |
2018/06/01 | 1,340 | 1,350 | 1,323 | 1,329 | 340,400 |
2018/05/31 | 1,365 | 1,369 | 1,337 | 1,352 | 205,300 |
2018/05/30 | 1,339 | 1,353 | 1,315 | 1,345 | 442,000 |
2018/05/29 | 1,375 | 1,410 | 1,367 | 1,373 | 353,800 |
2018/05/28 | 1,389 | 1,394 | 1,364 | 1,371 | 286,100 |
2018/05/25 | 1,389 | 1,414 | 1,373 | 1,387 | 392,600 |
2018/05/24 | 1,447 | 1,450 | 1,395 | 1,403 | 397,900 |
2018/05/23 | 1,465 | 1,487 | 1,440 | 1,447 | 553,900 |
2018/05/22 | 1,498 | 1,512 | 1,462 | 1,467 | 356,000 |
2018/05/21 | 1,538 | 1,540 | 1,465 | 1,488 | 635,400 |
2018/05/18 | 1,486 | 1,546 | 1,482 | 1,522 | 487,500 |
2018/05/17 | 1,468 | 1,555 | 1,468 | 1,496 | 677,200 |
2018/05/16 | 1,491 | 1,540 | 1,451 | 1,460 | 781,100 |
2018/05/15 | 1,405 | 1,497 | 1,401 | 1,491 | 948,400 |
2018/05/14 | 1,345 | 1,407 | 1,319 | 1,389 | 880,000 |
2018/05/11 | 1,354 | 1,355 | 1,295 | 1,318 | 1,247,700 |
2018/05/10 | 1,441 | 1,459 | 1,423 | 1,450 | 316,400 |
2018/05/09 | 1,440 | 1,517 | 1,440 | 1,459 | 613,000 |
2018/05/08 | 1,422 | 1,450 | 1,420 | 1,425 | 338,600 |
2018/05/07 | 1,400 | 1,419 | 1,390 | 1,419 | 450,900 |
2018/05/02 | 1,333 | 1,383 | 1,333 | 1,374 | 377,900 |
2018/05/01 | 1,354 | 1,357 | 1,325 | 1,334 | 489,000 |
2018/04/27 | 1,455 | 1,458 | 1,351 | 1,353 | 988,100 |
2018/04/26 | 1,465 | 1,521 | 1,464 | 1,503 | 529,700 |
2018/04/25 | 1,445 | 1,450 | 1,420 | 1,441 | 293,600 |
2018/04/24 | 1,435 | 1,457 | 1,428 | 1,448 | 241,400 |
2018/04/23 | 1,428 | 1,446 | 1,425 | 1,432 | 167,000 |
2018/04/20 | 1,455 | 1,455 | 1,420 | 1,424 | 371,000 |
2018/04/19 | 1,465 | 1,509 | 1,465 | 1,469 | 266,200 |
2018/04/18 | 1,436 | 1,465 | 1,425 | 1,462 | 268,500 |
2018/04/17 | 1,456 | 1,473 | 1,431 | 1,432 | 304,100 |
2018/04/16 | 1,477 | 1,491 | 1,451 | 1,465 | 193,700 |
2018/04/13 | 1,439 | 1,496 | 1,435 | 1,478 | 341,100 |
2018/04/12 | 1,461 | 1,468 | 1,426 | 1,426 | 201,200 |
2018/04/11 | 1,450 | 1,476 | 1,446 | 1,464 | 318,400 |
2018/04/10 | 1,420 | 1,443 | 1,400 | 1,438 | 274,300 |
2018/04/09 | 1,414 | 1,425 | 1,404 | 1,415 | 189,900 |
2018/04/06 | 1,449 | 1,458 | 1,423 | 1,424 | 216,600 |
2018/04/05 | 1,450 | 1,462 | 1,422 | 1,458 | 248,500 |
2018/04/04 | 1,457 | 1,458 | 1,411 | 1,430 | 232,900 |
2018/04/03 | 1,417 | 1,440 | 1,396 | 1,435 | 256,700 |
2018/04/02 | 1,461 | 1,480 | 1,453 | 1,455 | 201,200 |
2018/03/30 | 1,437 | 1,462 | 1,428 | 1,447 | 246,000 |
2018/03/29 | 1,450 | 1,459 | 1,399 | 1,422 | 266,900 |
2018/03/28 | 1,386 | 1,426 | 1,384 | 1,425 | 307,300 |
2018/03/27 | 1,415 | 1,437 | 1,407 | 1,429 | 311,100 |
2018/03/26 | 1,352 | 1,380 | 1,337 | 1,379 | 480,900 |
2018/03/23 | 1,425 | 1,430 | 1,383 | 1,387 | 626,700 |
2018/03/22 | 1,491 | 1,504 | 1,475 | 1,497 | 284,600 |
2018/03/20 | 1,466 | 1,499 | 1,461 | 1,490 | 248,000 |
2018/03/19 | 1,524 | 1,535 | 1,484 | 1,488 | 567,600 |
2018/03/16 | 1,555 | 1,567 | 1,530 | 1,531 | 700,400 |
2018/03/15 | 1,541 | 1,565 | 1,529 | 1,549 | 271,800 |
2018/03/14 | 1,532 | 1,573 | 1,523 | 1,551 | 390,700 |
2018/03/13 | 1,552 | 1,558 | 1,510 | 1,556 | 760,100 |
2018/03/12 | 1,569 | 1,603 | 1,558 | 1,584 | 414,400 |
2018/03/09 | 1,561 | 1,572 | 1,520 | 1,526 | 545,700 |
2018/03/08 | 1,570 | 1,602 | 1,534 | 1,545 | 817,400 |
2018/03/07 | 1,522 | 1,545 | 1,507 | 1,539 | 548,100 |
2018/03/06 | 1,538 | 1,571 | 1,518 | 1,525 | 552,000 |
2018/03/05 | 1,590 | 1,590 | 1,502 | 1,507 | 615,100 |
2018/03/02 | 1,576 | 1,610 | 1,575 | 1,595 | 604,800 |
2018/03/01 | 1,670 | 1,684 | 1,604 | 1,637 | 580,500 |
2018/02/28 | 1,676 | 1,713 | 1,660 | 1,693 | 269,200 |
2018/02/27 | 1,708 | 1,717 | 1,678 | 1,684 | 496,300 |
2018/02/26 | 1,704 | 1,718 | 1,668 | 1,691 | 624,900 |
2018/02/23 | 1,620 | 1,657 | 1,613 | 1,651 | 329,400 |
2018/02/22 | 1,606 | 1,632 | 1,603 | 1,620 | 317,400 |
2018/02/21 | 1,597 | 1,653 | 1,565 | 1,638 | 715,500 |
2018/02/20 | 1,593 | 1,606 | 1,562 | 1,598 | 343,200 |
2018/02/19 | 1,566 | 1,593 | 1,555 | 1,590 | 447,300 |
2018/02/16 | 1,568 | 1,572 | 1,525 | 1,562 | 496,800 |
2018/02/15 | 1,521 | 1,599 | 1,521 | 1,568 | 524,200 |
2018/02/14 | 1,532 | 1,552 | 1,483 | 1,508 | 804,000 |
2018/02/13 | 1,660 | 1,663 | 1,501 | 1,516 | 1,465,200 |
2018/02/09 | 1,549 | 1,646 | 1,549 | 1,598 | 2,538,200 |
2018/02/08 | 2,000 | 2,007 | 1,892 | 1,949 | 617,200 |
2018/02/07 | 2,159 | 2,171 | 2,006 | 2,008 | 232,400 |
2018/02/06 | 2,024 | 2,085 | 1,946 | 2,037 | 399,800 |
2018/02/05 | 2,230 | 2,241 | 2,172 | 2,192 | 322,000 |
2018/02/02 | 2,315 | 2,320 | 2,272 | 2,287 | 128,000 |
2018/02/01 | 2,320 | 2,346 | 2,286 | 2,308 | 180,100 |
2018/01/31 | 2,300 | 2,362 | 2,276 | 2,320 | 316,300 |
2018/01/30 | 2,318 | 2,362 | 2,300 | 2,325 | 325,400 |
2018/01/29 | 2,287 | 2,357 | 2,287 | 2,309 | 224,200 |
2018/01/26 | 2,307 | 2,307 | 2,253 | 2,271 | 196,700 |
2018/01/25 | 2,279 | 2,318 | 2,244 | 2,307 | 227,700 |
2018/01/24 | 2,323 | 2,334 | 2,286 | 2,297 | 182,700 |
2018/01/23 | 2,347 | 2,347 | 2,305 | 2,331 | 160,000 |
2018/01/22 | 2,390 | 2,398 | 2,304 | 2,313 | 283,200 |
2018/01/19 | 2,341 | 2,381 | 2,333 | 2,374 | 378,100 |
2018/01/18 | 2,245 | 2,356 | 2,243 | 2,317 | 688,300 |
2018/01/17 | 2,250 | 2,260 | 2,178 | 2,195 | 516,900 |
2018/01/16 | 2,236 | 2,271 | 2,223 | 2,265 | 182,400 |
2018/01/15 | 2,247 | 2,254 | 2,220 | 2,236 | 113,700 |
2018/01/12 | 2,270 | 2,275 | 2,225 | 2,237 | 161,800 |
2018/01/11 | 2,275 | 2,285 | 2,235 | 2,255 | 286,600 |
2018/01/10 | 2,317 | 2,317 | 2,277 | 2,295 | 154,100 |
2018/01/09 | 2,299 | 2,345 | 2,298 | 2,329 | 305,900 |
2018/01/05 | 2,266 | 2,273 | 2,225 | 2,265 | 158,800 |
2018/01/04 | 2,195 | 2,263 | 2,191 | 2,261 | 250,900 |