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 |
---|---|---|---|---|---|
2019/12/30 | 1,191 | 1,191 | 1,165 | 1,182 | 170,100 |
2019/12/27 | 1,196 | 1,204 | 1,179 | 1,196 | 181,100 |
2019/12/26 | 1,153 | 1,195 | 1,152 | 1,186 | 276,200 |
2019/12/25 | 1,172 | 1,172 | 1,142 | 1,153 | 160,200 |
2019/12/24 | 1,158 | 1,179 | 1,150 | 1,172 | 149,900 |
2019/12/23 | 1,200 | 1,200 | 1,154 | 1,158 | 175,200 |
2019/12/20 | 1,164 | 1,186 | 1,148 | 1,184 | 235,400 |
2019/12/19 | 1,185 | 1,189 | 1,157 | 1,161 | 308,400 |
2019/12/18 | 1,179 | 1,196 | 1,158 | 1,183 | 316,300 |
2019/12/17 | 1,214 | 1,222 | 1,183 | 1,187 | 292,300 |
2019/12/16 | 1,188 | 1,207 | 1,175 | 1,200 | 301,600 |
2019/12/13 | 1,205 | 1,217 | 1,172 | 1,186 | 385,800 |
2019/12/12 | 1,128 | 1,167 | 1,116 | 1,164 | 361,600 |
2019/12/11 | 1,132 | 1,142 | 1,117 | 1,120 | 132,000 |
2019/12/10 | 1,121 | 1,143 | 1,113 | 1,122 | 246,700 |
2019/12/09 | 1,144 | 1,163 | 1,126 | 1,133 | 223,800 |
2019/12/06 | 1,115 | 1,146 | 1,113 | 1,122 | 226,600 |
2019/12/05 | 1,132 | 1,157 | 1,114 | 1,123 | 544,300 |
2019/12/04 | 1,146 | 1,147 | 1,106 | 1,110 | 525,600 |
2019/12/03 | 1,125 | 1,168 | 1,119 | 1,159 | 316,700 |
2019/12/02 | 1,174 | 1,196 | 1,150 | 1,150 | 357,000 |
2019/11/29 | 1,153 | 1,186 | 1,150 | 1,177 | 250,700 |
2019/11/28 | 1,182 | 1,186 | 1,155 | 1,164 | 275,400 |
2019/11/27 | 1,180 | 1,199 | 1,164 | 1,182 | 359,500 |
2019/11/26 | 1,124 | 1,188 | 1,120 | 1,177 | 704,000 |
2019/11/25 | 1,120 | 1,132 | 1,089 | 1,094 | 384,300 |
2019/11/22 | 1,112 | 1,127 | 1,078 | 1,121 | 672,200 |
2019/11/21 | 1,201 | 1,204 | 1,118 | 1,138 | 765,700 |
2019/11/20 | 1,191 | 1,234 | 1,186 | 1,209 | 482,400 |
2019/11/19 | 1,268 | 1,268 | 1,190 | 1,200 | 1,066,800 |
2019/11/18 | 1,266 | 1,305 | 1,255 | 1,298 | 561,700 |
2019/11/15 | 1,269 | 1,304 | 1,236 | 1,282 | 529,200 |
2019/11/14 | 1,268 | 1,311 | 1,238 | 1,270 | 879,500 |
2019/11/13 | 1,223 | 1,285 | 1,223 | 1,275 | 1,157,700 |
2019/11/12 | 1,122 | 1,245 | 1,114 | 1,213 | 1,347,200 |
2019/11/11 | 1,088 | 1,120 | 1,068 | 1,095 | 343,100 |
2019/11/08 | 1,078 | 1,098 | 1,066 | 1,093 | 375,400 |
2019/11/07 | 1,048 | 1,062 | 1,037 | 1,061 | 241,300 |
2019/11/06 | 1,060 | 1,071 | 1,038 | 1,057 | 372,400 |
2019/11/05 | 1,060 | 1,073 | 1,038 | 1,065 | 344,000 |
2019/11/01 | 1,060 | 1,083 | 1,038 | 1,045 | 469,500 |
2019/10/31 | 1,100 | 1,106 | 1,013 | 1,076 | 1,104,300 |
2019/10/30 | 1,092 | 1,166 | 1,087 | 1,151 | 1,104,000 |
2019/10/29 | 1,106 | 1,154 | 1,092 | 1,092 | 910,800 |
2019/10/28 | 1,100 | 1,133 | 1,082 | 1,097 | 633,200 |
2019/10/25 | 1,009 | 1,080 | 1,009 | 1,078 | 765,600 |
2019/10/24 | 995 | 1,002 | 985 | 994 | 185,500 |
2019/10/23 | 972 | 1,000 | 967 | 997 | 444,200 |
2019/10/21 | 967 | 995 | 967 | 983 | 325,200 |
2019/10/18 | 925 | 956 | 925 | 953 | 253,200 |
2019/10/17 | 926 | 929 | 913 | 921 | 240,100 |
2019/10/16 | 937 | 966 | 929 | 933 | 304,100 |
2019/10/15 | 928 | 935 | 917 | 923 | 347,500 |
2019/10/11 | 888 | 912 | 885 | 910 | 332,600 |
2019/10/10 | 875 | 894 | 865 | 880 | 193,300 |
2019/10/09 | 875 | 879 | 864 | 871 | 110,900 |
2019/10/08 | 848 | 891 | 848 | 885 | 273,700 |
2019/10/07 | 847 | 853 | 836 | 847 | 68,800 |
2019/10/04 | 850 | 856 | 838 | 846 | 97,700 |
2019/10/03 | 848 | 852 | 840 | 844 | 137,100 |
2019/10/02 | 868 | 879 | 861 | 871 | 129,900 |
2019/10/01 | 864 | 884 | 860 | 884 | 241,700 |
2019/09/30 | 830 | 859 | 830 | 854 | 259,600 |
2019/09/27 | 833 | 843 | 831 | 839 | 117,800 |
2019/09/26 | 828 | 847 | 828 | 835 | 328,600 |
2019/09/25 | 824 | 824 | 807 | 817 | 200,400 |
2019/09/24 | 817 | 845 | 812 | 828 | 153,000 |
2019/09/20 | 814 | 821 | 801 | 817 | 150,700 |
2019/09/19 | 827 | 847 | 818 | 822 | 229,100 |
2019/09/18 | 845 | 855 | 834 | 834 | 214,900 |
2019/09/17 | 836 | 849 | 826 | 837 | 153,200 |
2019/09/13 | 839 | 839 | 817 | 838 | 310,000 |
2019/09/12 | 818 | 847 | 818 | 832 | 446,000 |
2019/09/11 | 786 | 807 | 772 | 803 | 295,400 |
2019/09/10 | 749 | 774 | 747 | 771 | 211,900 |
2019/09/09 | 744 | 754 | 743 | 745 | 132,700 |
2019/09/06 | 748 | 768 | 737 | 745 | 183,900 |
2019/09/05 | 720 | 744 | 720 | 738 | 283,400 |
2019/09/04 | 710 | 712 | 693 | 709 | 114,100 |
2019/09/03 | 700 | 720 | 700 | 715 | 190,900 |
2019/09/02 | 694 | 701 | 682 | 697 | 128,500 |
2019/08/30 | 685 | 699 | 684 | 694 | 122,800 |
2019/08/29 | 674 | 681 | 666 | 676 | 101,500 |
2019/08/28 | 680 | 688 | 668 | 674 | 123,400 |
2019/08/27 | 683 | 696 | 680 | 680 | 160,400 |
2019/08/26 | 683 | 683 | 664 | 673 | 251,600 |
2019/08/23 | 706 | 708 | 695 | 700 | 156,100 |
2019/08/22 | 711 | 719 | 704 | 706 | 178,300 |
2019/08/21 | 711 | 713 | 700 | 701 | 188,100 |
2019/08/20 | 703 | 715 | 703 | 712 | 132,300 |
2019/08/19 | 704 | 724 | 698 | 701 | 191,700 |
2019/08/16 | 717 | 717 | 693 | 694 | 240,800 |
2019/08/15 | 693 | 715 | 683 | 715 | 304,600 |
2019/08/14 | 743 | 745 | 719 | 721 | 277,200 |
2019/08/13 | 698 | 731 | 697 | 731 | 289,300 |
2019/08/09 | 752 | 766 | 708 | 716 | 801,100 |
2019/08/08 | 805 | 826 | 803 | 808 | 321,000 |
2019/08/07 | 807 | 826 | 805 | 810 | 375,300 |
2019/08/06 | 760 | 804 | 755 | 803 | 296,600 |
2019/08/05 | 831 | 832 | 784 | 800 | 317,400 |
2019/08/02 | 838 | 844 | 830 | 838 | 334,800 |
2019/08/01 | 854 | 872 | 850 | 865 | 215,100 |
2019/07/31 | 873 | 885 | 868 | 869 | 199,900 |
2019/07/30 | 869 | 894 | 866 | 888 | 279,400 |
2019/07/29 | 886 | 888 | 867 | 867 | 296,100 |
2019/07/26 | 866 | 874 | 852 | 873 | 307,600 |
2019/07/25 | 885 | 888 | 867 | 880 | 214,800 |
2019/07/24 | 859 | 886 | 856 | 865 | 368,200 |
2019/07/23 | 812 | 853 | 812 | 850 | 502,400 |
2019/07/22 | 781 | 805 | 781 | 804 | 335,800 |
2019/07/19 | 758 | 794 | 758 | 784 | 443,400 |
2019/07/18 | 765 | 768 | 740 | 744 | 348,400 |
2019/07/17 | 777 | 790 | 767 | 781 | 210,800 |
2019/07/16 | 777 | 801 | 770 | 791 | 345,900 |
2019/07/12 | 829 | 830 | 771 | 784 | 692,800 |
2019/07/11 | 830 | 847 | 827 | 846 | 97,000 |
2019/07/10 | 816 | 837 | 816 | 832 | 143,900 |
2019/07/09 | 834 | 837 | 817 | 829 | 169,400 |
2019/07/08 | 837 | 848 | 828 | 841 | 270,200 |
2019/07/05 | 825 | 832 | 821 | 827 | 156,400 |
2019/07/04 | 829 | 834 | 817 | 820 | 155,100 |
2019/07/03 | 826 | 827 | 810 | 817 | 236,700 |
2019/07/02 | 852 | 858 | 833 | 840 | 352,500 |
2019/07/01 | 814 | 861 | 814 | 856 | 598,200 |
2019/06/28 | 782 | 788 | 756 | 784 | 507,900 |
2019/06/27 | 773 | 797 | 769 | 784 | 393,700 |
2019/06/26 | 758 | 794 | 755 | 770 | 157,200 |
2019/06/25 | 786 | 789 | 768 | 770 | 159,500 |
2019/06/24 | 785 | 794 | 771 | 789 | 125,600 |
2019/06/21 | 795 | 803 | 776 | 789 | 235,800 |
2019/06/20 | 788 | 790 | 769 | 787 | 133,500 |
2019/06/19 | 764 | 792 | 762 | 784 | 322,900 |
2019/06/18 | 747 | 761 | 737 | 740 | 166,900 |
2019/06/17 | 752 | 757 | 734 | 751 | 234,100 |
2019/06/14 | 765 | 765 | 752 | 759 | 160,200 |
2019/06/13 | 775 | 775 | 752 | 765 | 302,700 |
2019/06/12 | 808 | 810 | 785 | 790 | 192,400 |
2019/06/11 | 790 | 812 | 790 | 809 | 246,900 |
2019/06/10 | 781 | 788 | 768 | 788 | 222,900 |
2019/06/07 | 746 | 776 | 745 | 766 | 172,000 |
2019/06/06 | 770 | 773 | 750 | 750 | 161,400 |
2019/06/05 | 790 | 799 | 769 | 781 | 322,800 |
2019/06/04 | 727 | 761 | 727 | 756 | 272,000 |
2019/06/03 | 740 | 742 | 717 | 723 | 272,200 |
2019/05/31 | 768 | 771 | 737 | 761 | 391,100 |
2019/05/30 | 750 | 790 | 744 | 776 | 437,100 |
2019/05/29 | 736 | 758 | 731 | 755 | 321,300 |
2019/05/28 | 731 | 750 | 727 | 750 | 225,500 |
2019/05/27 | 730 | 752 | 724 | 733 | 272,800 |
2019/05/24 | 702 | 741 | 697 | 729 | 463,500 |
2019/05/23 | 754 | 754 | 719 | 723 | 529,600 |
2019/05/22 | 757 | 777 | 747 | 769 | 593,100 |
2019/05/21 | 773 | 776 | 704 | 742 | 982,100 |
2019/05/20 | 805 | 820 | 767 | 780 | 545,200 |
2019/05/17 | 843 | 850 | 794 | 815 | 627,400 |
2019/05/16 | 935 | 936 | 831 | 835 | 658,700 |
2019/05/15 | 891 | 937 | 863 | 923 | 991,600 |
2019/05/14 | 765 | 898 | 756 | 877 | 1,361,000 |
2019/05/13 | 791 | 814 | 787 | 792 | 463,200 |
2019/05/10 | 807 | 826 | 792 | 806 | 454,700 |
2019/05/09 | 842 | 861 | 800 | 812 | 446,000 |
2019/05/08 | 863 | 867 | 827 | 838 | 595,300 |
2019/05/07 | 894 | 902 | 871 | 883 | 481,300 |
2019/04/26 | 911 | 922 | 895 | 921 | 247,300 |
2019/04/25 | 927 | 938 | 916 | 934 | 222,100 |
2019/04/24 | 945 | 951 | 902 | 913 | 411,700 |
2019/04/23 | 973 | 975 | 927 | 941 | 502,200 |
2019/04/22 | 999 | 1,006 | 966 | 976 | 837,700 |
2019/04/19 | 893 | 1,005 | 893 | 1,002 | 1,663,700 |
2019/04/18 | 881 | 907 | 878 | 881 | 637,200 |
2019/04/17 | 851 | 874 | 851 | 871 | 435,900 |
2019/04/16 | 836 | 842 | 821 | 840 | 277,500 |
2019/04/15 | 839 | 856 | 828 | 841 | 375,300 |
2019/04/12 | 811 | 824 | 807 | 811 | 181,300 |
2019/04/11 | 808 | 820 | 800 | 817 | 258,200 |
2019/04/10 | 796 | 812 | 793 | 811 | 146,500 |
2019/04/09 | 815 | 819 | 797 | 813 | 230,300 |
2019/04/08 | 817 | 838 | 808 | 813 | 462,800 |
2019/04/05 | 780 | 815 | 779 | 815 | 634,500 |
2019/04/04 | 750 | 847 | 750 | 791 | 2,786,600 |
2019/04/03 | 722 | 740 | 714 | 735 | 343,600 |
2019/04/02 | 717 | 732 | 714 | 725 | 357,800 |
2019/04/01 | 684 | 714 | 682 | 705 | 420,200 |
2019/03/29 | 664 | 681 | 662 | 675 | 396,300 |
2019/03/28 | 675 | 675 | 649 | 651 | 378,400 |
2019/03/27 | 681 | 691 | 673 | 688 | 198,600 |
2019/03/26 | 685 | 694 | 681 | 688 | 314,500 |
2019/03/25 | 684 | 685 | 665 | 678 | 241,900 |
2019/03/22 | 690 | 711 | 690 | 710 | 314,300 |
2019/03/20 | 677 | 690 | 672 | 687 | 117,400 |
2019/03/19 | 678 | 678 | 661 | 671 | 178,300 |
2019/03/18 | 671 | 695 | 671 | 684 | 177,200 |
2019/03/15 | 655 | 681 | 655 | 664 | 338,000 |
2019/03/14 | 665 | 671 | 645 | 654 | 307,000 |
2019/03/13 | 681 | 681 | 650 | 661 | 336,400 |
2019/03/12 | 661 | 688 | 652 | 685 | 460,300 |
2019/03/11 | 636 | 644 | 621 | 641 | 251,500 |
2019/03/08 | 628 | 640 | 625 | 632 | 348,200 |
2019/03/07 | 680 | 681 | 645 | 648 | 446,100 |
2019/03/06 | 687 | 692 | 683 | 690 | 128,100 |
2019/03/05 | 695 | 706 | 688 | 694 | 194,000 |
2019/03/04 | 675 | 710 | 672 | 707 | 377,700 |
2019/03/01 | 658 | 676 | 656 | 662 | 223,800 |
2019/02/28 | 689 | 690 | 656 | 656 | 454,000 |
2019/02/27 | 696 | 719 | 694 | 698 | 325,600 |
2019/02/26 | 710 | 716 | 688 | 688 | 309,600 |
2019/02/25 | 690 | 710 | 686 | 700 | 219,200 |
2019/02/22 | 682 | 684 | 675 | 677 | 184,200 |
2019/02/21 | 713 | 717 | 690 | 692 | 278,300 |
2019/02/20 | 730 | 735 | 711 | 713 | 200,700 |
2019/02/19 | 710 | 736 | 703 | 734 | 440,700 |
2019/02/18 | 724 | 724 | 701 | 707 | 255,200 |
2019/02/15 | 700 | 703 | 683 | 690 | 235,900 |
2019/02/14 | 710 | 719 | 701 | 703 | 217,300 |
2019/02/13 | 664 | 723 | 657 | 713 | 786,900 |
2019/02/12 | 618 | 644 | 611 | 644 | 300,400 |
2019/02/08 | 613 | 636 | 602 | 607 | 675,500 |
2019/02/07 | 695 | 702 | 668 | 673 | 403,400 |
2019/02/06 | 705 | 710 | 684 | 696 | 188,900 |
2019/02/05 | 694 | 699 | 683 | 699 | 202,000 |
2019/02/04 | 659 | 684 | 659 | 684 | 202,200 |
2019/02/01 | 672 | 682 | 655 | 660 | 373,300 |
2019/01/31 | 700 | 702 | 685 | 689 | 170,400 |
2019/01/30 | 694 | 699 | 672 | 672 | 194,200 |
2019/01/29 | 683 | 691 | 668 | 688 | 311,800 |
2019/01/28 | 706 | 715 | 696 | 697 | 328,500 |
2019/01/25 | 692 | 711 | 686 | 700 | 524,800 |
2019/01/24 | 653 | 685 | 649 | 679 | 409,600 |
2019/01/23 | 643 | 662 | 637 | 653 | 242,600 |
2019/01/22 | 673 | 681 | 654 | 655 | 315,400 |
2019/01/21 | 651 | 681 | 651 | 676 | 490,800 |
2019/01/18 | 604 | 646 | 604 | 641 | 452,200 |
2019/01/17 | 608 | 644 | 601 | 604 | 697,100 |
2019/01/16 | 622 | 626 | 601 | 604 | 282,500 |
2019/01/15 | 601 | 627 | 600 | 625 | 247,000 |
2019/01/11 | 610 | 623 | 602 | 606 | 269,400 |
2019/01/10 | 599 | 613 | 591 | 607 | 201,500 |
2019/01/09 | 614 | 618 | 598 | 601 | 196,400 |
2019/01/08 | 594 | 612 | 591 | 604 | 394,100 |
2019/01/07 | 576 | 600 | 573 | 583 | 506,900 |
2019/01/04 | 562 | 562 | 535 | 550 | 674,700 |