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 |
---|---|---|---|---|---|
2023/12/29 | 7,010 | 7,250 | 6,880 | 7,130 | 2,218,300 |
2023/12/28 | 7,240 | 7,300 | 6,970 | 7,010 | 2,286,600 |
2023/12/27 | 7,330 | 7,620 | 7,260 | 7,320 | 3,340,500 |
2023/12/26 | 7,060 | 7,270 | 6,970 | 7,230 | 1,484,400 |
2023/12/25 | 7,330 | 7,330 | 7,060 | 7,120 | 1,333,300 |
2023/12/22 | 7,200 | 7,390 | 7,130 | 7,270 | 2,459,600 |
2023/12/21 | 6,990 | 7,200 | 6,900 | 7,170 | 2,142,400 |
2023/12/20 | 7,300 | 7,390 | 6,880 | 7,160 | 4,000,400 |
2023/12/19 | 6,760 | 7,270 | 6,620 | 7,270 | 2,857,800 |
2023/12/18 | 6,740 | 6,820 | 6,580 | 6,790 | 1,632,500 |
2023/12/15 | 7,010 | 7,230 | 6,780 | 6,840 | 3,288,600 |
2023/12/14 | 7,070 | 7,100 | 6,700 | 6,920 | 3,095,900 |
2023/12/13 | 6,570 | 6,940 | 6,550 | 6,900 | 3,053,500 |
2023/12/12 | 6,800 | 6,890 | 6,400 | 6,500 | 2,607,000 |
2023/12/11 | 6,800 | 6,990 | 6,560 | 6,620 | 2,059,300 |
2023/12/08 | 6,700 | 6,900 | 6,580 | 6,650 | 2,459,500 |
2023/12/07 | 6,650 | 6,870 | 6,600 | 6,620 | 2,341,800 |
2023/12/06 | 6,990 | 7,170 | 6,780 | 6,820 | 2,887,300 |
2023/12/05 | 7,210 | 7,330 | 6,770 | 6,820 | 3,575,100 |
2023/12/04 | 7,370 | 7,490 | 7,060 | 7,350 | 3,960,200 |
2023/12/01 | 6,930 | 7,380 | 6,860 | 7,310 | 4,726,500 |
2023/11/30 | 6,520 | 7,100 | 6,520 | 7,060 | 4,054,900 |
2023/11/29 | 6,270 | 6,690 | 6,260 | 6,570 | 2,955,200 |
2023/11/28 | 6,770 | 6,880 | 6,340 | 6,390 | 3,704,000 |
2023/11/27 | 6,960 | 7,110 | 6,800 | 6,800 | 2,641,700 |
2023/11/24 | 7,140 | 7,260 | 6,930 | 7,000 | 3,452,500 |
2023/11/22 | 6,700 | 7,090 | 6,620 | 7,090 | 4,236,700 |
2023/11/21 | 6,860 | 7,070 | 6,790 | 6,980 | 3,053,700 |
2023/11/20 | 6,760 | 7,020 | 6,640 | 6,660 | 3,694,500 |
2023/11/17 | 6,370 | 6,830 | 6,360 | 6,760 | 4,178,400 |
2023/11/16 | 6,090 | 6,270 | 5,940 | 6,270 | 2,080,700 |
2023/11/15 | 5,930 | 6,220 | 5,890 | 6,100 | 2,355,800 |
2023/11/14 | 5,680 | 5,860 | 5,560 | 5,730 | 2,175,300 |
2023/11/13 | 6,290 | 6,300 | 5,700 | 5,720 | 2,900,600 |
2023/11/10 | 6,020 | 6,090 | 5,660 | 5,990 | 2,837,100 |
2023/11/09 | 5,590 | 6,120 | 5,560 | 6,010 | 6,315,600 |
2023/11/08 | 5,240 | 5,450 | 5,080 | 5,120 | 1,407,600 |
2023/11/07 | 5,330 | 5,470 | 5,260 | 5,340 | 833,400 |
2023/11/06 | 5,510 | 5,530 | 5,330 | 5,400 | 1,308,300 |
2023/11/02 | 5,140 | 5,340 | 5,110 | 5,290 | 1,242,900 |
2023/11/01 | 5,110 | 5,180 | 4,880 | 4,990 | 1,378,000 |
2023/10/31 | 5,140 | 5,190 | 4,920 | 5,090 | 1,522,600 |
2023/10/30 | 5,130 | 5,230 | 5,030 | 5,200 | 1,376,900 |
2023/10/27 | 5,010 | 5,210 | 4,860 | 5,080 | 1,809,300 |
2023/10/26 | 4,900 | 5,090 | 4,880 | 4,940 | 2,172,100 |
2023/10/25 | 5,460 | 5,460 | 5,090 | 5,110 | 1,900,200 |
2023/10/24 | 5,470 | 5,590 | 5,270 | 5,310 | 2,412,800 |
2023/10/23 | 5,310 | 5,570 | 5,220 | 5,310 | 2,579,100 |
2023/10/20 | 5,620 | 5,630 | 5,020 | 5,370 | 4,919,600 |
2023/10/19 | 5,580 | 5,900 | 5,560 | 5,810 | 3,823,800 |
2023/10/18 | 5,280 | 5,670 | 5,170 | 5,660 | 3,064,300 |
2023/10/17 | 5,240 | 5,480 | 5,230 | 5,450 | 2,831,100 |
2023/10/16 | 4,795 | 5,110 | 4,730 | 5,100 | 2,313,200 |
2023/10/13 | 5,010 | 5,070 | 4,810 | 4,895 | 1,758,000 |
2023/10/12 | 4,900 | 5,130 | 4,875 | 5,070 | 2,198,100 |
2023/10/11 | 4,750 | 4,895 | 4,585 | 4,830 | 2,300,400 |
2023/10/10 | 4,525 | 4,715 | 4,505 | 4,620 | 1,380,500 |
2023/10/06 | 4,420 | 4,485 | 4,260 | 4,460 | 1,296,200 |
2023/10/05 | 4,285 | 4,500 | 4,225 | 4,450 | 1,795,200 |
2023/10/04 | 4,085 | 4,250 | 4,065 | 4,145 | 1,164,800 |
2023/10/03 | 4,185 | 4,265 | 4,055 | 4,225 | 894,400 |
2023/10/02 | 4,120 | 4,320 | 4,085 | 4,280 | 1,115,400 |
2023/09/29 | 4,230 | 4,245 | 4,115 | 4,155 | 1,263,800 |
2023/09/28 | 3,915 | 4,060 | 3,865 | 4,050 | 1,038,800 |
2023/09/27 | 3,855 | 3,935 | 3,785 | 3,860 | 835,300 |
2023/09/26 | 4,090 | 4,115 | 3,815 | 3,890 | 1,465,500 |
2023/09/25 | 3,755 | 3,905 | 3,690 | 3,905 | 753,400 |
2023/09/22 | 3,595 | 3,770 | 3,550 | 3,730 | 776,000 |
2023/09/21 | 3,445 | 3,615 | 3,435 | 3,585 | 608,100 |
2023/09/20 | 3,515 | 3,560 | 3,465 | 3,515 | 793,800 |
2023/09/19 | 3,625 | 3,630 | 3,495 | 3,520 | 843,600 |
2023/09/15 | 3,790 | 3,850 | 3,695 | 3,695 | 652,600 |
2023/09/14 | 3,650 | 3,855 | 3,640 | 3,780 | 759,900 |
2023/09/13 | 3,695 | 3,710 | 3,545 | 3,605 | 1,145,800 |
2023/09/12 | 3,910 | 3,950 | 3,660 | 3,730 | 1,073,000 |
2023/09/11 | 4,050 | 4,065 | 3,890 | 3,935 | 699,100 |
2023/09/08 | 3,860 | 4,035 | 3,845 | 4,025 | 635,000 |
2023/09/07 | 3,925 | 4,000 | 3,890 | 3,915 | 721,000 |
2023/09/06 | 3,975 | 4,045 | 3,930 | 4,015 | 672,300 |
2023/09/05 | 3,835 | 3,975 | 3,785 | 3,965 | 779,800 |
2023/09/04 | 3,800 | 3,865 | 3,700 | 3,835 | 771,600 |
2023/09/01 | 3,675 | 3,705 | 3,630 | 3,690 | 481,000 |
2023/08/31 | 3,495 | 3,710 | 3,485 | 3,675 | 682,900 |
2023/08/30 | 3,520 | 3,540 | 3,460 | 3,535 | 464,900 |
2023/08/29 | 3,475 | 3,575 | 3,415 | 3,485 | 810,600 |
2023/08/28 | 3,300 | 3,415 | 3,300 | 3,415 | 450,400 |
2023/08/25 | 3,330 | 3,425 | 3,305 | 3,325 | 676,000 |
2023/08/24 | 3,380 | 3,490 | 3,310 | 3,470 | 1,221,600 |
2023/08/23 | 3,155 | 3,255 | 3,130 | 3,250 | 625,500 |
2023/08/22 | 3,195 | 3,265 | 3,130 | 3,160 | 618,000 |
2023/08/21 | 3,070 | 3,160 | 3,050 | 3,125 | 488,500 |
2023/08/18 | 2,975 | 3,085 | 2,935 | 3,070 | 473,300 |
2023/08/17 | 2,956 | 3,000 | 2,925 | 3,000 | 366,300 |
2023/08/16 | 2,948 | 3,050 | 2,903 | 2,988 | 418,500 |
2023/08/15 | 2,980 | 3,035 | 2,930 | 2,986 | 706,500 |
2023/08/14 | 2,824 | 2,970 | 2,763 | 2,948 | 756,700 |
2023/08/10 | 2,979 | 2,979 | 2,762 | 2,874 | 819,600 |
2023/08/09 | 2,869 | 3,015 | 2,801 | 2,952 | 1,838,000 |
2023/08/08 | 2,700 | 2,707 | 2,613 | 2,619 | 363,000 |
2023/08/07 | 2,667 | 2,683 | 2,616 | 2,682 | 201,500 |
2023/08/04 | 2,640 | 2,730 | 2,606 | 2,694 | 239,100 |
2023/08/03 | 2,714 | 2,744 | 2,661 | 2,669 | 410,900 |
2023/08/02 | 2,720 | 2,806 | 2,717 | 2,753 | 579,600 |
2023/08/01 | 2,695 | 2,724 | 2,668 | 2,713 | 318,900 |
2023/07/31 | 2,698 | 2,699 | 2,643 | 2,677 | 384,500 |
2023/07/28 | 2,607 | 2,709 | 2,588 | 2,660 | 660,800 |
2023/07/27 | 2,478 | 2,657 | 2,474 | 2,657 | 1,037,200 |
2023/07/26 | 2,385 | 2,420 | 2,385 | 2,389 | 129,000 |
2023/07/25 | 2,407 | 2,407 | 2,366 | 2,378 | 106,400 |
2023/07/24 | 2,386 | 2,405 | 2,365 | 2,400 | 140,300 |
2023/07/21 | 2,363 | 2,386 | 2,345 | 2,358 | 222,400 |
2023/07/20 | 2,488 | 2,494 | 2,439 | 2,445 | 166,900 |
2023/07/19 | 2,517 | 2,531 | 2,492 | 2,513 | 187,700 |
2023/07/18 | 2,418 | 2,486 | 2,417 | 2,484 | 235,000 |
2023/07/14 | 2,416 | 2,416 | 2,378 | 2,395 | 192,000 |
2023/07/13 | 2,422 | 2,422 | 2,350 | 2,393 | 223,600 |
2023/07/12 | 2,497 | 2,497 | 2,395 | 2,395 | 303,300 |
2023/07/11 | 2,505 | 2,534 | 2,500 | 2,509 | 219,800 |
2023/07/10 | 2,508 | 2,530 | 2,449 | 2,460 | 265,300 |
2023/07/07 | 2,533 | 2,576 | 2,514 | 2,525 | 294,800 |
2023/07/06 | 2,581 | 2,602 | 2,545 | 2,576 | 392,700 |
2023/07/05 | 2,605 | 2,663 | 2,596 | 2,631 | 424,000 |
2023/07/04 | 2,589 | 2,610 | 2,571 | 2,581 | 151,700 |
2023/07/03 | 2,590 | 2,657 | 2,590 | 2,614 | 363,800 |
2023/06/30 | 2,571 | 2,586 | 2,528 | 2,561 | 259,600 |
2023/06/29 | 2,543 | 2,594 | 2,535 | 2,571 | 269,600 |
2023/06/28 | 2,518 | 2,555 | 2,495 | 2,541 | 263,700 |
2023/06/27 | 2,470 | 2,490 | 2,412 | 2,490 | 300,900 |
2023/06/26 | 2,502 | 2,529 | 2,472 | 2,477 | 257,500 |
2023/06/23 | 2,553 | 2,596 | 2,474 | 2,503 | 322,500 |
2023/06/22 | 2,468 | 2,563 | 2,453 | 2,526 | 325,900 |
2023/06/21 | 2,491 | 2,515 | 2,476 | 2,500 | 346,300 |
2023/06/20 | 2,455 | 2,520 | 2,442 | 2,520 | 213,800 |
2023/06/19 | 2,507 | 2,523 | 2,471 | 2,480 | 254,800 |
2023/06/16 | 2,504 | 2,532 | 2,465 | 2,530 | 325,300 |
2023/06/15 | 2,530 | 2,600 | 2,522 | 2,536 | 470,600 |
2023/06/14 | 2,590 | 2,604 | 2,499 | 2,530 | 500,000 |
2023/06/13 | 2,523 | 2,618 | 2,520 | 2,567 | 590,100 |
2023/06/12 | 2,444 | 2,505 | 2,425 | 2,495 | 347,800 |
2023/06/09 | 2,391 | 2,437 | 2,355 | 2,415 | 375,000 |
2023/06/08 | 2,367 | 2,407 | 2,334 | 2,346 | 240,200 |
2023/06/07 | 2,513 | 2,520 | 2,367 | 2,367 | 470,800 |
2023/06/06 | 2,391 | 2,473 | 2,333 | 2,469 | 652,800 |
2023/06/05 | 2,449 | 2,453 | 2,390 | 2,441 | 279,700 |
2023/06/02 | 2,466 | 2,466 | 2,413 | 2,417 | 304,000 |
2023/06/01 | 2,425 | 2,474 | 2,412 | 2,460 | 322,900 |
2023/05/31 | 2,515 | 2,515 | 2,441 | 2,450 | 471,500 |
2023/05/30 | 2,520 | 2,575 | 2,496 | 2,549 | 411,700 |
2023/05/29 | 2,665 | 2,694 | 2,538 | 2,545 | 692,500 |
2023/05/26 | 2,500 | 2,576 | 2,490 | 2,550 | 789,800 |
2023/05/25 | 2,405 | 2,469 | 2,385 | 2,450 | 534,600 |
2023/05/24 | 2,289 | 2,384 | 2,278 | 2,368 | 393,300 |
2023/05/23 | 2,373 | 2,393 | 2,318 | 2,330 | 373,200 |
2023/05/22 | 2,331 | 2,378 | 2,309 | 2,358 | 347,700 |
2023/05/19 | 2,401 | 2,414 | 2,327 | 2,348 | 413,500 |
2023/05/18 | 2,299 | 2,354 | 2,281 | 2,351 | 528,800 |
2023/05/17 | 2,232 | 2,280 | 2,230 | 2,253 | 684,100 |
2023/05/16 | 2,097 | 2,170 | 2,097 | 2,170 | 459,500 |
2023/05/15 | 2,076 | 2,129 | 2,015 | 2,073 | 379,900 |
2023/05/12 | 2,077 | 2,114 | 2,022 | 2,070 | 493,900 |
2023/05/11 | 2,120 | 2,144 | 2,108 | 2,123 | 182,000 |
2023/05/10 | 2,113 | 2,131 | 2,102 | 2,124 | 155,500 |
2023/05/09 | 2,130 | 2,135 | 2,106 | 2,129 | 167,500 |
2023/05/08 | 2,102 | 2,128 | 2,093 | 2,119 | 196,900 |
2023/05/02 | 2,055 | 2,102 | 2,050 | 2,099 | 339,500 |
2023/05/01 | 2,063 | 2,076 | 2,037 | 2,055 | 182,300 |
2023/04/28 | 2,018 | 2,035 | 1,990 | 2,031 | 196,800 |
2023/04/27 | 1,961 | 1,985 | 1,937 | 1,980 | 154,900 |
2023/04/26 | 1,989 | 1,999 | 1,956 | 1,976 | 193,600 |
2023/04/25 | 2,050 | 2,063 | 2,008 | 2,012 | 136,200 |
2023/04/24 | 2,041 | 2,067 | 2,032 | 2,042 | 107,500 |
2023/04/21 | 2,039 | 2,111 | 2,039 | 2,055 | 429,000 |
2023/04/20 | 1,988 | 2,055 | 1,981 | 2,033 | 304,700 |
2023/04/19 | 1,973 | 1,992 | 1,952 | 1,992 | 192,300 |
2023/04/18 | 1,991 | 1,995 | 1,945 | 1,959 | 190,200 |
2023/04/17 | 2,030 | 2,035 | 1,992 | 1,997 | 105,300 |
2023/04/14 | 2,044 | 2,044 | 1,998 | 2,022 | 170,000 |
2023/04/13 | 2,021 | 2,032 | 2,000 | 2,022 | 155,300 |
2023/04/12 | 2,027 | 2,041 | 2,007 | 2,041 | 151,400 |
2023/04/11 | 2,021 | 2,048 | 2,021 | 2,036 | 184,500 |
2023/04/10 | 1,995 | 2,005 | 1,956 | 1,984 | 158,700 |
2023/04/07 | 1,945 | 1,980 | 1,936 | 1,974 | 133,800 |
2023/04/06 | 1,962 | 1,962 | 1,923 | 1,940 | 214,800 |
2023/04/05 | 1,995 | 2,004 | 1,978 | 1,990 | 240,400 |
2023/04/04 | 2,064 | 2,068 | 2,027 | 2,036 | 224,700 |
2023/04/03 | 2,098 | 2,104 | 2,052 | 2,073 | 234,700 |
2023/03/31 | 2,121 | 2,145 | 2,072 | 2,094 | 242,300 |
2023/03/30 | 2,055 | 2,099 | 2,055 | 2,095 | 210,300 |
2023/03/29 | 2,037 | 2,080 | 2,030 | 2,075 | 253,200 |
2023/03/28 | 2,068 | 2,086 | 2,033 | 2,075 | 268,300 |
2023/03/27 | 2,100 | 2,100 | 2,047 | 2,070 | 256,200 |
2023/03/24 | 2,075 | 2,122 | 2,061 | 2,066 | 355,000 |
2023/03/23 | 1,998 | 2,067 | 1,990 | 2,061 | 348,500 |
2023/03/22 | 1,998 | 2,012 | 1,985 | 2,007 | 184,000 |
2023/03/20 | 1,989 | 2,002 | 1,953 | 1,966 | 210,600 |
2023/03/17 | 1,971 | 2,000 | 1,951 | 1,998 | 252,600 |
2023/03/16 | 1,911 | 1,962 | 1,895 | 1,945 | 232,200 |
2023/03/15 | 1,936 | 1,973 | 1,919 | 1,956 | 183,700 |
2023/03/14 | 1,928 | 1,942 | 1,905 | 1,905 | 154,900 |
2023/03/13 | 1,982 | 1,993 | 1,946 | 1,974 | 159,600 |
2023/03/10 | 1,980 | 2,035 | 1,980 | 2,019 | 284,500 |
2023/03/09 | 2,000 | 2,030 | 1,989 | 2,020 | 325,000 |
2023/03/08 | 1,945 | 1,995 | 1,936 | 1,988 | 235,100 |
2023/03/07 | 1,963 | 1,974 | 1,951 | 1,953 | 127,200 |
2023/03/06 | 1,987 | 1,990 | 1,961 | 1,968 | 133,000 |
2023/03/03 | 1,990 | 1,992 | 1,955 | 1,966 | 181,500 |
2023/03/02 | 1,988 | 2,001 | 1,954 | 1,960 | 275,300 |
2023/03/01 | 1,905 | 1,987 | 1,905 | 1,987 | 277,400 |
2023/02/28 | 1,914 | 1,928 | 1,902 | 1,902 | 143,100 |
2023/02/27 | 1,861 | 1,893 | 1,853 | 1,893 | 146,400 |
2023/02/24 | 1,837 | 1,890 | 1,837 | 1,870 | 267,500 |
2023/02/22 | 1,810 | 1,835 | 1,806 | 1,813 | 156,100 |
2023/02/21 | 1,838 | 1,860 | 1,825 | 1,843 | 139,400 |
2023/02/20 | 1,790 | 1,834 | 1,782 | 1,831 | 197,400 |
2023/02/17 | 1,814 | 1,829 | 1,795 | 1,795 | 283,300 |
2023/02/16 | 1,824 | 1,854 | 1,824 | 1,849 | 153,800 |
2023/02/15 | 1,872 | 1,884 | 1,810 | 1,814 | 205,600 |
2023/02/14 | 1,850 | 1,860 | 1,835 | 1,854 | 127,700 |
2023/02/13 | 1,842 | 1,848 | 1,815 | 1,827 | 177,200 |
2023/02/10 | 1,859 | 1,896 | 1,851 | 1,870 | 301,200 |
2023/02/09 | 1,887 | 1,888 | 1,810 | 1,846 | 539,300 |
2023/02/08 | 1,844 | 1,963 | 1,838 | 1,921 | 807,700 |
2023/02/07 | 1,937 | 1,978 | 1,936 | 1,964 | 254,200 |
2023/02/06 | 1,980 | 1,982 | 1,931 | 1,937 | 210,300 |
2023/02/03 | 1,970 | 1,992 | 1,963 | 1,982 | 224,500 |
2023/02/02 | 1,969 | 1,979 | 1,942 | 1,966 | 295,600 |
2023/02/01 | 1,934 | 1,981 | 1,928 | 1,933 | 214,400 |
2023/01/31 | 1,928 | 1,934 | 1,908 | 1,913 | 168,100 |
2023/01/30 | 1,928 | 1,943 | 1,922 | 1,934 | 143,100 |
2023/01/27 | 1,981 | 1,993 | 1,946 | 1,949 | 171,500 |
2023/01/26 | 2,005 | 2,009 | 1,975 | 1,984 | 167,400 |
2023/01/25 | 1,971 | 2,017 | 1,963 | 2,009 | 189,600 |
2023/01/24 | 1,988 | 2,025 | 1,985 | 1,987 | 305,800 |
2023/01/23 | 1,964 | 1,972 | 1,942 | 1,944 | 218,500 |
2023/01/20 | 1,900 | 1,932 | 1,895 | 1,927 | 131,500 |
2023/01/19 | 1,917 | 1,932 | 1,906 | 1,913 | 157,500 |
2023/01/18 | 1,900 | 1,958 | 1,882 | 1,945 | 249,100 |
2023/01/17 | 1,860 | 1,928 | 1,860 | 1,905 | 153,400 |
2023/01/16 | 1,898 | 1,925 | 1,858 | 1,858 | 263,400 |
2023/01/13 | 1,876 | 1,963 | 1,872 | 1,928 | 447,700 |
2023/01/12 | 1,888 | 1,904 | 1,874 | 1,876 | 299,800 |
2023/01/11 | 1,813 | 1,865 | 1,805 | 1,862 | 230,500 |
2023/01/10 | 1,786 | 1,805 | 1,762 | 1,796 | 248,000 |
2023/01/06 | 1,684 | 1,740 | 1,676 | 1,733 | 219,300 |
2023/01/05 | 1,675 | 1,725 | 1,675 | 1,691 | 267,200 |
2023/01/04 | 1,684 | 1,703 | 1,655 | 1,659 | 202,300 |