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 |
---|---|---|---|---|---|
2021/12/30 | 3,185 | 3,245 | 3,130 | 3,245 | 418,700 |
2021/12/29 | 3,295 | 3,305 | 3,205 | 3,215 | 520,900 |
2021/12/28 | 3,390 | 3,390 | 3,275 | 3,295 | 545,600 |
2021/12/27 | 3,350 | 3,390 | 3,310 | 3,325 | 436,700 |
2021/12/24 | 3,275 | 3,365 | 3,265 | 3,345 | 654,000 |
2021/12/23 | 3,185 | 3,260 | 3,160 | 3,250 | 382,800 |
2021/12/22 | 3,170 | 3,210 | 3,125 | 3,160 | 416,600 |
2021/12/21 | 3,160 | 3,170 | 3,050 | 3,155 | 430,800 |
2021/12/20 | 3,180 | 3,230 | 3,070 | 3,080 | 659,100 |
2021/12/17 | 3,260 | 3,295 | 3,195 | 3,220 | 913,500 |
2021/12/16 | 3,400 | 3,455 | 3,290 | 3,380 | 1,037,500 |
2021/12/15 | 3,250 | 3,315 | 3,170 | 3,235 | 537,100 |
2021/12/14 | 3,260 | 3,355 | 3,215 | 3,285 | 786,200 |
2021/12/13 | 3,190 | 3,340 | 3,185 | 3,330 | 840,200 |
2021/12/10 | 3,205 | 3,265 | 3,165 | 3,190 | 542,000 |
2021/12/09 | 3,270 | 3,365 | 3,210 | 3,265 | 672,500 |
2021/12/08 | 3,365 | 3,420 | 3,300 | 3,330 | 1,089,500 |
2021/12/07 | 3,105 | 3,220 | 3,050 | 3,220 | 653,900 |
2021/12/06 | 3,120 | 3,140 | 3,010 | 3,070 | 529,000 |
2021/12/03 | 3,170 | 3,195 | 3,070 | 3,165 | 685,900 |
2021/12/02 | 3,245 | 3,300 | 3,130 | 3,165 | 819,800 |
2021/12/01 | 3,270 | 3,290 | 3,070 | 3,260 | 943,300 |
2021/11/30 | 3,305 | 3,330 | 3,200 | 3,200 | 1,126,000 |
2021/11/29 | 3,150 | 3,335 | 3,130 | 3,195 | 1,066,700 |
2021/11/26 | 3,225 | 3,280 | 3,175 | 3,230 | 713,000 |
2021/11/25 | 3,375 | 3,385 | 3,210 | 3,245 | 812,200 |
2021/11/24 | 3,425 | 3,425 | 3,240 | 3,310 | 1,518,900 |
2021/11/22 | 3,505 | 3,640 | 3,460 | 3,565 | 850,500 |
2021/11/19 | 3,555 | 3,620 | 3,475 | 3,500 | 849,500 |
2021/11/18 | 3,545 | 3,590 | 3,440 | 3,485 | 1,240,700 |
2021/11/17 | 3,670 | 3,740 | 3,540 | 3,615 | 1,525,300 |
2021/11/16 | 3,510 | 3,670 | 3,370 | 3,600 | 1,866,700 |
2021/11/15 | 3,350 | 3,565 | 3,350 | 3,545 | 2,081,100 |
2021/11/12 | 3,050 | 3,210 | 3,045 | 3,210 | 1,585,200 |
2021/11/11 | 2,838 | 3,050 | 2,831 | 3,050 | 2,474,900 |
2021/11/10 | 2,763 | 2,954 | 2,737 | 2,912 | 3,682,900 |
2021/11/09 | 2,800 | 2,810 | 2,651 | 2,694 | 3,707,700 |
2021/11/08 | 2,664 | 2,665 | 2,572 | 2,654 | 1,147,900 |
2021/11/05 | 2,699 | 2,709 | 2,611 | 2,614 | 1,009,700 |
2021/11/04 | 2,607 | 2,679 | 2,587 | 2,649 | 1,137,400 |
2021/11/02 | 2,550 | 2,615 | 2,540 | 2,548 | 838,100 |
2021/11/01 | 2,510 | 2,564 | 2,496 | 2,547 | 647,900 |
2021/10/29 | 2,500 | 2,509 | 2,426 | 2,470 | 735,500 |
2021/10/28 | 2,426 | 2,493 | 2,410 | 2,474 | 744,000 |
2021/10/27 | 2,431 | 2,439 | 2,366 | 2,415 | 551,000 |
2021/10/26 | 2,478 | 2,487 | 2,430 | 2,444 | 469,300 |
2021/10/25 | 2,378 | 2,440 | 2,363 | 2,430 | 477,600 |
2021/10/22 | 2,330 | 2,449 | 2,314 | 2,438 | 825,600 |
2021/10/21 | 2,378 | 2,415 | 2,317 | 2,329 | 705,900 |
2021/10/20 | 2,548 | 2,590 | 2,405 | 2,428 | 1,056,400 |
2021/10/19 | 2,405 | 2,523 | 2,402 | 2,485 | 807,600 |
2021/10/18 | 2,440 | 2,449 | 2,329 | 2,418 | 1,253,500 |
2021/10/15 | 2,259 | 2,396 | 2,233 | 2,395 | 1,202,600 |
2021/10/14 | 2,185 | 2,208 | 2,166 | 2,201 | 675,500 |
2021/10/13 | 2,239 | 2,242 | 2,157 | 2,178 | 843,100 |
2021/10/12 | 2,309 | 2,340 | 2,289 | 2,289 | 826,900 |
2021/10/11 | 2,288 | 2,311 | 2,222 | 2,286 | 609,700 |
2021/10/08 | 2,289 | 2,313 | 2,237 | 2,242 | 550,400 |
2021/10/07 | 2,250 | 2,312 | 2,229 | 2,239 | 581,200 |
2021/10/06 | 2,365 | 2,396 | 2,222 | 2,248 | 831,400 |
2021/10/05 | 2,290 | 2,334 | 2,203 | 2,298 | 1,038,100 |
2021/10/04 | 2,516 | 2,544 | 2,342 | 2,359 | 777,100 |
2021/10/01 | 2,514 | 2,560 | 2,461 | 2,479 | 701,900 |
2021/09/30 | 2,622 | 2,630 | 2,513 | 2,564 | 852,500 |
2021/09/29 | 2,634 | 2,698 | 2,623 | 2,672 | 506,900 |
2021/09/28 | 2,754 | 2,759 | 2,666 | 2,727 | 425,800 |
2021/09/27 | 2,855 | 2,872 | 2,751 | 2,763 | 371,200 |
2021/09/24 | 2,875 | 2,877 | 2,820 | 2,825 | 459,400 |
2021/09/22 | 2,776 | 2,833 | 2,720 | 2,754 | 423,800 |
2021/09/21 | 2,725 | 2,826 | 2,700 | 2,793 | 621,800 |
2021/09/17 | 2,861 | 2,902 | 2,845 | 2,875 | 397,800 |
2021/09/16 | 2,994 | 3,010 | 2,790 | 2,844 | 1,001,800 |
2021/09/15 | 2,944 | 2,988 | 2,909 | 2,971 | 471,000 |
2021/09/14 | 2,973 | 3,015 | 2,945 | 2,981 | 789,400 |
2021/09/13 | 2,927 | 2,989 | 2,879 | 2,923 | 468,800 |
2021/09/10 | 2,844 | 2,939 | 2,828 | 2,927 | 639,200 |
2021/09/09 | 2,808 | 2,886 | 2,805 | 2,821 | 497,200 |
2021/09/08 | 2,814 | 2,881 | 2,775 | 2,868 | 533,200 |
2021/09/07 | 2,956 | 2,963 | 2,803 | 2,825 | 1,022,800 |
2021/09/06 | 2,856 | 2,967 | 2,837 | 2,940 | 929,100 |
2021/09/03 | 2,701 | 2,808 | 2,682 | 2,787 | 761,300 |
2021/09/02 | 2,750 | 2,782 | 2,701 | 2,726 | 418,500 |
2021/09/01 | 2,745 | 2,777 | 2,676 | 2,732 | 767,000 |
2021/08/31 | 2,678 | 2,745 | 2,644 | 2,726 | 765,500 |
2021/08/30 | 2,585 | 2,643 | 2,573 | 2,635 | 651,900 |
2021/08/27 | 2,505 | 2,546 | 2,490 | 2,507 | 314,200 |
2021/08/26 | 2,500 | 2,562 | 2,488 | 2,547 | 491,500 |
2021/08/25 | 2,511 | 2,535 | 2,453 | 2,490 | 497,800 |
2021/08/24 | 2,519 | 2,589 | 2,505 | 2,539 | 761,800 |
2021/08/23 | 2,375 | 2,457 | 2,354 | 2,452 | 620,800 |
2021/08/20 | 2,430 | 2,487 | 2,315 | 2,330 | 909,900 |
2021/08/19 | 2,526 | 2,532 | 2,410 | 2,420 | 680,700 |
2021/08/18 | 2,531 | 2,583 | 2,435 | 2,568 | 795,400 |
2021/08/17 | 2,635 | 2,669 | 2,518 | 2,531 | 1,020,000 |
2021/08/16 | 2,718 | 2,727 | 2,607 | 2,654 | 671,800 |
2021/08/13 | 2,840 | 2,844 | 2,672 | 2,698 | 1,084,800 |
2021/08/12 | 2,817 | 2,863 | 2,783 | 2,854 | 771,200 |
2021/08/11 | 2,748 | 2,829 | 2,724 | 2,828 | 1,115,100 |
2021/08/10 | 2,672 | 2,874 | 2,657 | 2,789 | 2,247,600 |
2021/08/06 | 2,606 | 2,610 | 2,515 | 2,572 | 933,100 |
2021/08/05 | 2,564 | 2,655 | 2,545 | 2,606 | 1,143,200 |
2021/08/04 | 2,590 | 2,634 | 2,503 | 2,522 | 1,357,700 |
2021/08/03 | 2,462 | 2,640 | 2,457 | 2,630 | 1,706,800 |
2021/08/02 | 2,380 | 2,523 | 2,366 | 2,487 | 2,397,400 |
2021/07/30 | 2,342 | 2,419 | 2,281 | 2,388 | 5,110,400 |
2021/07/29 | 2,010 | 2,042 | 2,003 | 2,042 | 255,500 |
2021/07/28 | 2,022 | 2,029 | 1,966 | 1,984 | 382,800 |
2021/07/27 | 2,068 | 2,092 | 2,051 | 2,051 | 212,200 |
2021/07/26 | 2,040 | 2,082 | 2,033 | 2,057 | 326,300 |
2021/07/21 | 2,045 | 2,060 | 1,985 | 1,996 | 362,800 |
2021/07/20 | 2,021 | 2,058 | 1,993 | 2,002 | 438,000 |
2021/07/19 | 2,097 | 2,097 | 2,011 | 2,030 | 502,300 |
2021/07/16 | 2,169 | 2,169 | 2,104 | 2,147 | 370,500 |
2021/07/15 | 2,202 | 2,222 | 2,186 | 2,189 | 225,200 |
2021/07/14 | 2,201 | 2,253 | 2,180 | 2,226 | 221,400 |
2021/07/13 | 2,265 | 2,275 | 2,203 | 2,215 | 295,200 |
2021/07/12 | 2,289 | 2,294 | 2,251 | 2,258 | 239,900 |
2021/07/09 | 2,170 | 2,234 | 2,160 | 2,231 | 298,900 |
2021/07/08 | 2,254 | 2,270 | 2,207 | 2,213 | 334,100 |
2021/07/07 | 2,231 | 2,326 | 2,225 | 2,281 | 448,000 |
2021/07/06 | 2,235 | 2,280 | 2,230 | 2,259 | 384,900 |
2021/07/05 | 2,173 | 2,216 | 2,154 | 2,205 | 224,700 |
2021/07/02 | 2,225 | 2,225 | 2,139 | 2,181 | 403,000 |
2021/07/01 | 2,281 | 2,281 | 2,218 | 2,235 | 314,500 |
2021/06/30 | 2,262 | 2,290 | 2,251 | 2,281 | 239,000 |
2021/06/29 | 2,322 | 2,339 | 2,241 | 2,250 | 308,800 |
2021/06/28 | 2,316 | 2,328 | 2,285 | 2,298 | 192,700 |
2021/06/25 | 2,302 | 2,331 | 2,287 | 2,311 | 341,500 |
2021/06/24 | 2,280 | 2,300 | 2,252 | 2,286 | 251,300 |
2021/06/23 | 2,288 | 2,290 | 2,228 | 2,279 | 239,500 |
2021/06/22 | 2,292 | 2,298 | 2,242 | 2,283 | 281,300 |
2021/06/21 | 2,194 | 2,256 | 2,173 | 2,242 | 462,200 |
2021/06/18 | 2,340 | 2,355 | 2,271 | 2,274 | 455,700 |
2021/06/17 | 2,291 | 2,326 | 2,262 | 2,325 | 468,700 |
2021/06/16 | 2,249 | 2,295 | 2,229 | 2,295 | 341,900 |
2021/06/15 | 2,250 | 2,279 | 2,239 | 2,260 | 311,800 |
2021/06/14 | 2,198 | 2,235 | 2,165 | 2,234 | 250,700 |
2021/06/11 | 2,175 | 2,218 | 2,173 | 2,194 | 417,800 |
2021/06/10 | 2,136 | 2,175 | 2,106 | 2,150 | 320,300 |
2021/06/09 | 2,183 | 2,185 | 2,136 | 2,164 | 381,200 |
2021/06/08 | 2,253 | 2,253 | 2,182 | 2,206 | 518,100 |
2021/06/07 | 2,318 | 2,345 | 2,258 | 2,266 | 681,200 |
2021/06/04 | 2,223 | 2,300 | 2,200 | 2,279 | 688,200 |
2021/06/03 | 2,116 | 2,262 | 2,102 | 2,249 | 865,400 |
2021/06/02 | 2,095 | 2,145 | 2,077 | 2,102 | 655,000 |
2021/06/01 | 2,043 | 2,100 | 2,013 | 2,096 | 371,600 |
2021/05/31 | 2,055 | 2,060 | 2,023 | 2,037 | 267,000 |
2021/05/28 | 2,050 | 2,065 | 2,036 | 2,059 | 417,500 |
2021/05/27 | 2,015 | 2,031 | 1,993 | 2,020 | 234,400 |
2021/05/26 | 1,998 | 2,039 | 1,992 | 2,029 | 296,100 |
2021/05/25 | 2,000 | 2,029 | 1,987 | 2,008 | 351,000 |
2021/05/24 | 1,951 | 1,994 | 1,950 | 1,964 | 348,200 |
2021/05/21 | 2,012 | 2,024 | 1,937 | 1,945 | 466,000 |
2021/05/20 | 1,907 | 1,958 | 1,905 | 1,953 | 459,700 |
2021/05/19 | 1,888 | 1,892 | 1,838 | 1,867 | 351,500 |
2021/05/18 | 1,819 | 1,877 | 1,752 | 1,873 | 688,200 |
2021/05/17 | 1,960 | 1,964 | 1,813 | 1,823 | 625,100 |
2021/05/14 | 2,020 | 2,045 | 1,902 | 1,934 | 710,900 |
2021/05/13 | 1,987 | 1,991 | 1,907 | 1,911 | 455,000 |
2021/05/12 | 2,115 | 2,149 | 2,001 | 2,037 | 276,600 |
2021/05/11 | 2,145 | 2,150 | 2,102 | 2,105 | 246,500 |
2021/05/10 | 2,225 | 2,235 | 2,189 | 2,193 | 190,800 |
2021/05/07 | 2,164 | 2,219 | 2,158 | 2,215 | 263,300 |
2021/05/06 | 2,155 | 2,182 | 2,102 | 2,166 | 302,100 |
2021/04/30 | 2,160 | 2,183 | 2,146 | 2,157 | 259,700 |
2021/04/28 | 2,116 | 2,191 | 2,106 | 2,182 | 213,000 |
2021/04/27 | 2,174 | 2,184 | 2,142 | 2,142 | 213,900 |
2021/04/26 | 2,216 | 2,240 | 2,180 | 2,191 | 285,300 |
2021/04/23 | 2,200 | 2,211 | 2,120 | 2,169 | 398,500 |
2021/04/22 | 2,240 | 2,277 | 2,225 | 2,244 | 332,800 |
2021/04/21 | 2,219 | 2,230 | 2,172 | 2,176 | 279,000 |
2021/04/20 | 2,237 | 2,283 | 2,214 | 2,268 | 269,100 |
2021/04/19 | 2,213 | 2,292 | 2,208 | 2,278 | 265,100 |
2021/04/16 | 2,221 | 2,249 | 2,203 | 2,220 | 254,100 |
2021/04/15 | 2,156 | 2,200 | 2,148 | 2,168 | 191,200 |
2021/04/14 | 2,220 | 2,240 | 2,132 | 2,164 | 391,300 |
2021/04/13 | 2,218 | 2,268 | 2,204 | 2,230 | 315,100 |
2021/04/12 | 2,285 | 2,296 | 2,218 | 2,220 | 235,900 |
2021/04/09 | 2,320 | 2,327 | 2,260 | 2,273 | 359,200 |
2021/04/08 | 2,378 | 2,383 | 2,289 | 2,308 | 352,000 |
2021/04/07 | 2,279 | 2,374 | 2,236 | 2,371 | 371,400 |
2021/04/06 | 2,394 | 2,403 | 2,301 | 2,317 | 424,200 |
2021/04/05 | 2,397 | 2,439 | 2,364 | 2,396 | 830,100 |
2021/04/02 | 2,256 | 2,358 | 2,256 | 2,337 | 594,400 |
2021/04/01 | 2,185 | 2,258 | 2,170 | 2,216 | 489,400 |
2021/03/31 | 2,146 | 2,154 | 2,104 | 2,137 | 171,500 |
2021/03/30 | 2,113 | 2,154 | 2,103 | 2,151 | 217,000 |
2021/03/29 | 2,133 | 2,153 | 2,076 | 2,100 | 202,700 |
2021/03/26 | 2,113 | 2,118 | 2,062 | 2,101 | 169,600 |
2021/03/25 | 2,046 | 2,107 | 2,033 | 2,087 | 232,100 |
2021/03/24 | 2,061 | 2,115 | 2,028 | 2,029 | 264,300 |
2021/03/23 | 2,127 | 2,158 | 2,094 | 2,094 | 269,700 |
2021/03/22 | 2,096 | 2,133 | 2,064 | 2,090 | 188,300 |
2021/03/19 | 2,030 | 2,094 | 2,026 | 2,094 | 212,800 |
2021/03/18 | 2,075 | 2,118 | 2,070 | 2,092 | 388,800 |
2021/03/17 | 2,028 | 2,060 | 2,020 | 2,039 | 159,700 |
2021/03/16 | 2,012 | 2,077 | 2,000 | 2,036 | 220,500 |
2021/03/15 | 2,010 | 2,024 | 1,979 | 2,011 | 227,000 |
2021/03/12 | 1,964 | 2,025 | 1,951 | 2,017 | 393,400 |
2021/03/11 | 1,879 | 1,934 | 1,869 | 1,924 | 231,200 |
2021/03/10 | 1,928 | 1,949 | 1,881 | 1,882 | 192,600 |
2021/03/09 | 1,860 | 1,897 | 1,807 | 1,881 | 405,100 |
2021/03/08 | 1,998 | 2,000 | 1,888 | 1,895 | 286,700 |
2021/03/05 | 1,918 | 1,967 | 1,858 | 1,963 | 394,700 |
2021/03/04 | 2,004 | 2,009 | 1,935 | 1,958 | 354,200 |
2021/03/03 | 2,010 | 2,038 | 1,964 | 1,984 | 264,000 |
2021/03/02 | 2,061 | 2,099 | 2,011 | 2,020 | 286,300 |
2021/03/01 | 2,035 | 2,102 | 2,032 | 2,070 | 415,800 |
2021/02/26 | 2,001 | 2,028 | 1,968 | 1,970 | 419,400 |
2021/02/25 | 2,143 | 2,143 | 2,069 | 2,074 | 299,100 |
2021/02/24 | 2,129 | 2,129 | 2,045 | 2,071 | 394,700 |
2021/02/22 | 2,150 | 2,188 | 2,116 | 2,179 | 542,300 |
2021/02/19 | 2,018 | 2,144 | 2,002 | 2,114 | 524,800 |
2021/02/18 | 2,188 | 2,210 | 2,020 | 2,048 | 786,300 |
2021/02/17 | 2,164 | 2,229 | 2,161 | 2,219 | 377,600 |
2021/02/16 | 2,169 | 2,236 | 2,156 | 2,180 | 588,200 |
2021/02/15 | 2,098 | 2,145 | 2,090 | 2,132 | 406,300 |
2021/02/12 | 2,077 | 2,139 | 2,060 | 2,070 | 438,800 |
2021/02/10 | 2,099 | 2,104 | 2,006 | 2,013 | 500,000 |
2021/02/09 | 2,075 | 2,212 | 2,053 | 2,114 | 974,200 |
2021/02/08 | 2,110 | 2,170 | 1,977 | 2,006 | 961,200 |
2021/02/05 | 2,024 | 2,039 | 1,987 | 2,009 | 289,800 |
2021/02/04 | 2,000 | 2,006 | 1,956 | 1,994 | 234,800 |
2021/02/03 | 2,080 | 2,088 | 2,014 | 2,025 | 261,000 |
2021/02/02 | 1,997 | 2,060 | 1,953 | 2,058 | 382,300 |
2021/02/01 | 1,895 | 1,970 | 1,895 | 1,965 | 338,600 |
2021/01/29 | 2,008 | 2,016 | 1,924 | 1,926 | 392,500 |
2021/01/28 | 1,992 | 2,028 | 1,955 | 1,968 | 615,700 |
2021/01/27 | 2,123 | 2,123 | 2,054 | 2,079 | 249,500 |
2021/01/26 | 2,157 | 2,157 | 2,091 | 2,113 | 330,600 |
2021/01/25 | 2,139 | 2,174 | 2,126 | 2,160 | 231,800 |
2021/01/22 | 2,184 | 2,196 | 2,108 | 2,111 | 373,700 |
2021/01/21 | 2,260 | 2,265 | 2,158 | 2,173 | 348,100 |
2021/01/20 | 2,219 | 2,250 | 2,192 | 2,236 | 394,200 |
2021/01/19 | 2,243 | 2,270 | 2,210 | 2,222 | 264,800 |
2021/01/18 | 2,141 | 2,205 | 2,117 | 2,194 | 248,300 |
2021/01/15 | 2,247 | 2,341 | 2,185 | 2,187 | 699,800 |
2021/01/14 | 2,280 | 2,300 | 2,151 | 2,180 | 815,200 |
2021/01/13 | 2,201 | 2,288 | 2,196 | 2,280 | 719,300 |
2021/01/12 | 2,175 | 2,205 | 2,125 | 2,200 | 524,300 |
2021/01/08 | 2,120 | 2,190 | 2,119 | 2,165 | 404,700 |
2021/01/07 | 2,099 | 2,123 | 2,075 | 2,080 | 321,500 |
2021/01/06 | 2,151 | 2,182 | 2,091 | 2,099 | 483,600 |
2021/01/05 | 2,072 | 2,163 | 2,027 | 2,155 | 467,400 |
2021/01/04 | 2,131 | 2,147 | 1,979 | 2,087 | 441,500 |