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
2020/12/30 2,035 2,124 2,016 2,101 567,700
2020/12/29 1,975 2,050 1,946 2,038 491,600
2020/12/28 1,965 2,002 1,927 1,955 596,600
2020/12/25 1,890 1,955 1,870 1,955 477,100
2020/12/24 1,894 1,920 1,867 1,889 189,500
2020/12/23 1,810 1,886 1,801 1,882 235,700
2020/12/22 1,869 1,893 1,805 1,815 293,400
2020/12/21 1,886 1,900 1,867 1,888 156,400
2020/12/18 1,896 1,939 1,890 1,890 197,500
2020/12/17 1,910 1,914 1,871 1,890 228,200
2020/12/16 1,978 1,985 1,916 1,929 178,000
2020/12/15 1,928 2,000 1,912 1,951 359,800
2020/12/14 1,958 1,958 1,890 1,898 478,000
2020/12/11 1,970 1,992 1,939 1,968 267,800
2020/12/10 2,020 2,034 1,966 1,969 238,100
2020/12/09 2,019 2,046 1,999 2,031 341,100
2020/12/08 1,930 2,029 1,913 2,026 465,200
2020/12/07 1,995 2,010 1,912 1,934 345,000
2020/12/04 1,944 1,995 1,930 1,995 325,900
2020/12/03 1,973 1,977 1,909 1,955 384,800
2020/12/02 1,880 1,987 1,869 1,966 687,200
2020/12/01 1,801 1,898 1,792 1,895 560,400
2020/11/30 1,822 1,887 1,811 1,814 737,400
2020/11/27 1,745 1,790 1,725 1,774 366,100
2020/11/26 1,721 1,743 1,689 1,736 345,900
2020/11/25 1,736 1,761 1,720 1,741 466,700
2020/11/24 1,766 1,800 1,717 1,727 641,900
2020/11/20 1,688 1,729 1,665 1,726 373,600
2020/11/19 1,700 1,713 1,672 1,706 438,300
2020/11/18 1,676 1,720 1,640 1,719 824,800
2020/11/17 1,590 1,716 1,579 1,716 1,225,700
2020/11/16 1,511 1,627 1,508 1,618 1,168,000
2020/11/13 1,436 1,499 1,432 1,481 870,700
2020/11/12 1,405 1,444 1,400 1,438 739,900
2020/11/11 1,355 1,400 1,326 1,377 607,800
2020/11/10 1,350 1,430 1,350 1,373 1,286,000
2020/11/09 1,310 1,318 1,279 1,313 479,100
2020/11/06 1,270 1,285 1,249 1,285 238,100
2020/11/05 1,223 1,268 1,222 1,268 280,600
2020/11/04 1,220 1,230 1,205 1,215 121,600
2020/11/02 1,199 1,205 1,180 1,203 135,800
2020/10/30 1,247 1,267 1,197 1,199 197,000
2020/10/29 1,203 1,251 1,186 1,245 186,600
2020/10/28 1,222 1,236 1,213 1,222 169,000
2020/10/27 1,242 1,258 1,225 1,243 147,400
2020/10/26 1,249 1,273 1,240 1,263 219,600
2020/10/23 1,235 1,255 1,216 1,249 258,200
2020/10/22 1,241 1,241 1,211 1,225 164,200
2020/10/21 1,226 1,268 1,226 1,256 214,300
2020/10/20 1,230 1,241 1,220 1,226 133,500
2020/10/19 1,234 1,244 1,221 1,238 137,300
2020/10/16 1,225 1,238 1,211 1,220 162,600
2020/10/15 1,264 1,264 1,217 1,225 255,900
2020/10/14 1,299 1,299 1,269 1,277 296,400
2020/10/13 1,249 1,290 1,239 1,288 470,800
2020/10/12 1,217 1,230 1,200 1,227 219,600
2020/10/09 1,215 1,223 1,187 1,203 218,900
2020/10/08 1,160 1,209 1,160 1,209 261,900
2020/10/07 1,136 1,163 1,130 1,159 160,000
2020/10/06 1,174 1,174 1,143 1,143 124,900
2020/10/05 1,131 1,159 1,131 1,148 115,900
2020/10/02 1,171 1,175 1,119 1,120 242,600
2020/09/30 1,170 1,188 1,154 1,154 226,600
2020/09/29 1,141 1,163 1,137 1,158 238,800
2020/09/28 1,165 1,166 1,123 1,143 284,000
2020/09/25 1,149 1,180 1,149 1,155 273,200
2020/09/24 1,160 1,165 1,111 1,138 293,400
2020/09/23 1,179 1,192 1,163 1,172 435,900
2020/09/18 1,162 1,181 1,152 1,179 425,300
2020/09/17 1,173 1,180 1,148 1,148 296,300
2020/09/16 1,118 1,162 1,115 1,160 348,200
2020/09/15 1,116 1,123 1,098 1,114 222,100
2020/09/14 1,089 1,120 1,082 1,111 273,100
2020/09/11 1,080 1,081 1,064 1,072 194,300
2020/09/10 1,096 1,113 1,072 1,075 284,600
2020/09/09 1,075 1,086 1,066 1,086 258,000
2020/09/08 1,076 1,104 1,065 1,104 242,000
2020/09/07 1,048 1,086 1,041 1,066 275,700
2020/09/04 1,050 1,062 1,031 1,054 251,900
2020/09/03 1,095 1,103 1,069 1,084 291,200
2020/09/02 1,067 1,083 1,055 1,072 256,300
2020/09/01 1,073 1,073 1,049 1,060 210,300
2020/08/31 1,075 1,096 1,070 1,073 248,500
2020/08/28 1,070 1,083 1,043 1,056 479,100
2020/08/27 1,120 1,120 1,076 1,086 452,900
2020/08/26 1,124 1,133 1,115 1,125 239,500
2020/08/25 1,143 1,143 1,122 1,126 253,400
2020/08/24 1,132 1,139 1,117 1,127 202,400
2020/08/21 1,137 1,153 1,129 1,134 261,500
2020/08/20 1,160 1,166 1,115 1,116 354,600
2020/08/19 1,185 1,189 1,161 1,168 331,100
2020/08/18 1,225 1,225 1,183 1,194 376,500
2020/08/17 1,238 1,259 1,227 1,227 378,600
2020/08/14 1,217 1,235 1,210 1,228 282,000
2020/08/13 1,228 1,247 1,197 1,220 474,500
2020/08/12 1,174 1,205 1,168 1,190 474,700
2020/08/11 1,122 1,169 1,100 1,159 586,900
2020/08/07 1,200 1,200 1,071 1,134 1,529,300
2020/08/06 1,281 1,300 1,257 1,285 587,600
2020/08/05 1,280 1,281 1,243 1,281 429,100
2020/08/04 1,305 1,307 1,262 1,276 422,000
2020/08/03 1,262 1,285 1,241 1,267 362,100
2020/07/31 1,324 1,326 1,206 1,219 784,500
2020/07/30 1,351 1,365 1,330 1,344 268,300
2020/07/29 1,368 1,382 1,342 1,350 377,900
2020/07/28 1,400 1,412 1,372 1,375 270,500
2020/07/27 1,396 1,396 1,354 1,382 349,200
2020/07/22 1,420 1,422 1,395 1,418 305,600
2020/07/21 1,425 1,443 1,414 1,422 363,800
2020/07/20 1,389 1,419 1,374 1,405 192,800
2020/07/17 1,372 1,408 1,358 1,386 397,600
2020/07/16 1,435 1,437 1,380 1,382 400,000
2020/07/15 1,450 1,460 1,414 1,433 447,800
2020/07/14 1,382 1,439 1,373 1,439 474,900
2020/07/13 1,420 1,430 1,398 1,410 422,100
2020/07/10 1,416 1,448 1,388 1,396 465,000
2020/07/09 1,421 1,454 1,404 1,416 637,500
2020/07/08 1,433 1,480 1,395 1,416 873,900
2020/07/07 1,408 1,440 1,366 1,396 1,226,600
2020/07/06 1,340 1,399 1,304 1,398 1,707,000
2020/07/03 1,219 1,303 1,204 1,280 1,587,400
2020/07/02 1,207 1,228 1,146 1,150 523,100
2020/07/01 1,189 1,243 1,174 1,183 574,600
2020/06/30 1,180 1,194 1,153 1,165 259,100
2020/06/29 1,146 1,180 1,141 1,162 220,300
2020/06/26 1,183 1,188 1,157 1,173 182,000
2020/06/25 1,160 1,193 1,151 1,166 292,900
2020/06/24 1,181 1,189 1,162 1,184 331,800
2020/06/23 1,199 1,242 1,186 1,196 445,600
2020/06/22 1,169 1,183 1,143 1,180 272,500
2020/06/19 1,160 1,181 1,141 1,174 379,300
2020/06/18 1,182 1,183 1,137 1,153 373,200
2020/06/17 1,179 1,200 1,170 1,185 325,300
2020/06/16 1,153 1,195 1,147 1,189 706,000
2020/06/15 1,151 1,164 1,100 1,102 473,800
2020/06/12 1,111 1,176 1,109 1,166 635,200
2020/06/11 1,230 1,272 1,201 1,201 570,700
2020/06/10 1,260 1,265 1,226 1,244 530,500
2020/06/09 1,278 1,289 1,220 1,262 651,100
2020/06/08 1,310 1,312 1,276 1,300 457,400
2020/06/05 1,301 1,313 1,260 1,311 616,800
2020/06/04 1,285 1,354 1,270 1,332 1,348,300
2020/06/03 1,258 1,286 1,231 1,255 776,300
2020/06/02 1,217 1,230 1,170 1,228 796,300
2020/06/01 1,117 1,238 1,100 1,219 1,855,900
2020/05/29 1,119 1,119 1,119 1,119 428,500
2020/05/28 979 983 950 969 255,500
2020/05/27 988 988 955 978 286,400
2020/05/26 995 1,001 968 991 168,500
2020/05/25 973 981 966 980 114,200
2020/05/22 990 994 954 963 163,700
2020/05/21 995 1,009 984 998 238,200
2020/05/20 965 996 961 995 186,300
2020/05/19 944 971 929 965 218,800
2020/05/18 956 956 916 929 121,900
2020/05/15 964 970 921 943 139,900
2020/05/14 976 976 934 936 163,500
2020/05/13 972 994 938 986 245,000
2020/05/12 966 1,004 961 1,002 252,100
2020/05/11 950 967 945 959 208,900
2020/05/08 941 951 922 944 202,300
2020/05/07 880 926 880 915 200,000
2020/05/01 917 919 890 901 194,100
2020/04/30 947 953 926 945 333,300
2020/04/28 888 912 885 902 268,800
2020/04/27 855 886 850 883 181,200
2020/04/24 867 867 839 848 218,800
2020/04/23 848 872 838 872 182,200
2020/04/22 834 845 818 845 156,200
2020/04/21 866 879 850 855 169,900
2020/04/20 858 887 849 882 249,700
2020/04/17 842 894 842 863 541,700
2020/04/16 788 828 778 827 189,700
2020/04/15 822 822 791 801 163,900
2020/04/14 789 824 788 819 110,500
2020/04/13 823 830 783 786 180,600
2020/04/10 846 850 806 824 194,300
2020/04/09 819 836 802 831 260,800
2020/04/08 812 818 781 803 280,500
2020/04/07 803 828 788 812 271,400
2020/04/06 712 779 709 773 285,900
2020/04/03 747 753 703 723 218,500
2020/04/02 700 738 700 728 200,100
2020/04/01 740 761 714 720 236,100
2020/03/31 732 764 731 746 268,000
2020/03/30 693 720 689 717 234,100
2020/03/27 740 754 715 743 234,900
2020/03/26 730 763 705 714 298,200
2020/03/25 765 776 736 763 368,100
2020/03/24 659 698 649 695 414,400
2020/03/23 640 647 600 629 472,000
2020/03/19 687 687 603 649 429,300
2020/03/18 699 716 663 667 377,000
2020/03/17 632 693 619 678 485,000
2020/03/16 690 714 661 662 249,000
2020/03/13 657 700 636 670 398,600
2020/03/12 726 749 705 717 567,000
2020/03/11 799 807 741 742 360,100
2020/03/10 740 797 709 797 437,100
2020/03/09 835 836 779 785 351,100
2020/03/06 912 926 873 880 335,700
2020/03/05 960 962 935 942 218,400
2020/03/04 930 953 922 941 185,500
2020/03/03 998 1,002 947 948 402,700
2020/03/02 912 985 910 967 401,700
2020/02/28 919 929 892 898 349,500
2020/02/27 1,025 1,026 958 962 507,600
2020/02/26 1,020 1,037 1,008 1,025 277,600
2020/02/25 1,015 1,052 1,001 1,041 542,200
2020/02/21 1,098 1,126 1,097 1,103 205,500
2020/02/20 1,122 1,135 1,104 1,111 196,900
2020/02/19 1,100 1,109 1,067 1,099 260,900
2020/02/18 1,130 1,130 1,074 1,082 240,700
2020/02/17 1,166 1,175 1,141 1,147 188,500
2020/02/14 1,221 1,228 1,182 1,201 346,600
2020/02/13 1,208 1,268 1,200 1,240 685,700
2020/02/12 1,155 1,224 1,154 1,194 597,900
2020/02/10 1,159 1,175 1,122 1,149 544,300
2020/02/07 1,099 1,139 1,092 1,113 583,200
2020/02/06 1,035 1,045 1,026 1,036 163,100
2020/02/05 1,020 1,037 1,006 1,010 183,100
2020/02/04 984 1,002 967 1,000 252,300
2020/02/03 953 995 950 988 348,300
2020/01/31 1,002 1,021 992 1,013 211,000
2020/01/30 1,050 1,063 993 1,003 304,700
2020/01/29 1,068 1,085 1,045 1,056 195,100
2020/01/28 1,041 1,065 1,037 1,061 180,000
2020/01/27 1,072 1,094 1,064 1,069 167,900
2020/01/24 1,127 1,143 1,107 1,122 281,600
2020/01/23 1,155 1,155 1,123 1,127 168,000
2020/01/22 1,128 1,169 1,127 1,167 186,900
2020/01/21 1,166 1,166 1,131 1,136 144,900
2020/01/20 1,141 1,174 1,140 1,157 173,100
2020/01/17 1,159 1,166 1,139 1,144 134,900
2020/01/16 1,161 1,163 1,137 1,147 140,500
2020/01/15 1,185 1,192 1,158 1,166 153,400
2020/01/14 1,185 1,203 1,174 1,175 173,700
2020/01/10 1,167 1,185 1,159 1,175 149,400
2020/01/09 1,137 1,171 1,130 1,159 295,500
2020/01/08 1,127 1,127 1,076 1,107 295,100
2020/01/07 1,155 1,168 1,129 1,130 234,700
2020/01/06 1,149 1,157 1,129 1,155 278,100

このページの先頭へ