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 |
|---|---|---|---|---|---|
| 2024/07/26 | 8,470 | 8,610 | 8,360 | 8,500 | 2,248,200 |
| 2024/07/25 | 8,770 | 8,800 | 8,460 | 8,610 | 2,285,600 |
| 2024/07/24 | 9,250 | 9,350 | 9,070 | 9,170 | 1,675,600 |
| 2024/07/23 | 9,540 | 9,570 | 9,050 | 9,230 | 1,886,000 |
| 2024/07/22 | 9,450 | 9,490 | 9,100 | 9,110 | 1,790,500 |
| 2024/07/19 | 9,700 | 9,780 | 9,500 | 9,500 | 1,626,600 |
| 2024/07/18 | 9,650 | 9,760 | 9,360 | 9,570 | 3,426,900 |
| 2024/07/17 | 10,580 | 10,600 | 10,110 | 10,130 | 2,059,000 |
| 2024/07/16 | 10,570 | 10,680 | 10,460 | 10,610 | 1,222,900 |
| 2024/07/12 | 10,810 | 10,980 | 10,520 | 10,550 | 2,237,800 |
| 2024/07/11 | 11,350 | 11,400 | 10,830 | 11,170 | 2,595,300 |
| 2024/07/10 | 11,640 | 11,640 | 11,100 | 11,220 | 2,434,400 |
| 2024/07/09 | 11,390 | 11,700 | 11,300 | 11,670 | 2,963,800 |
| 2024/07/08 | 10,990 | 11,200 | 10,950 | 11,190 | 1,360,200 |
| 2024/07/05 | 10,920 | 11,140 | 10,640 | 11,000 | 1,962,300 |
| 2024/07/04 | 11,290 | 11,390 | 10,710 | 10,940 | 2,677,700 |
| 2024/07/03 | 10,960 | 11,220 | 10,840 | 11,120 | 1,993,700 |
| 2024/07/02 | 11,000 | 11,050 | 10,860 | 10,930 | 1,114,200 |
| 2024/07/01 | 11,330 | 11,500 | 10,940 | 10,990 | 1,982,000 |
| 2024/06/28 | 11,280 | 11,430 | 11,130 | 11,280 | 1,674,900 |
| 2024/06/27 | 11,320 | 11,450 | 11,080 | 11,230 | 2,351,100 |
| 2024/06/26 | 11,070 | 11,580 | 10,900 | 11,580 | 2,821,900 |
| 2024/06/25 | 10,550 | 10,860 | 10,470 | 10,810 | 1,532,600 |
| 2024/06/24 | 10,470 | 10,890 | 10,440 | 10,800 | 1,852,900 |
| 2024/06/21 | 10,920 | 10,990 | 10,520 | 10,670 | 2,549,800 |
| 2024/06/20 | 10,750 | 11,240 | 10,690 | 11,220 | 1,983,200 |
| 2024/06/19 | 11,100 | 11,490 | 10,800 | 10,800 | 2,385,800 |
| 2024/06/18 | 11,280 | 11,320 | 10,840 | 10,880 | 1,936,300 |
| 2024/06/17 | 11,230 | 11,280 | 11,050 | 11,220 | 1,527,000 |
| 2024/06/14 | 11,500 | 11,680 | 11,320 | 11,460 | 2,203,500 |
| 2024/06/13 | 11,980 | 11,980 | 11,430 | 11,560 | 2,963,800 |
| 2024/06/12 | 11,610 | 11,800 | 11,460 | 11,780 | 2,342,500 |
| 2024/06/11 | 11,420 | 11,830 | 11,300 | 11,730 | 3,680,000 |
| 2024/06/10 | 11,000 | 11,410 | 10,940 | 11,340 | 2,235,200 |
| 2024/06/07 | 11,040 | 11,460 | 10,850 | 11,110 | 3,506,100 |
| 2024/06/06 | 11,500 | 11,630 | 10,830 | 10,940 | 3,102,900 |
| 2024/06/05 | 11,050 | 11,160 | 10,680 | 10,710 | 2,963,600 |
| 2024/06/04 | 11,540 | 11,600 | 11,170 | 11,200 | 2,163,000 |
| 2024/06/03 | 12,040 | 12,060 | 11,450 | 11,640 | 2,690,500 |
| 2024/05/31 | 11,900 | 11,990 | 11,580 | 11,920 | 2,847,800 |
| 2024/05/30 | 12,430 | 12,540 | 11,970 | 12,020 | 2,934,700 |
| 2024/05/29 | 13,150 | 13,180 | 12,540 | 12,560 | 2,629,100 |
| 2024/05/28 | 13,000 | 13,070 | 12,650 | 12,990 | 3,253,700 |
| 2024/05/27 | 13,000 | 13,410 | 12,940 | 13,130 | 3,269,500 |
| 2024/05/24 | 13,620 | 14,150 | 13,450 | 13,530 | 4,673,200 |
| 2024/05/23 | 14,140 | 14,560 | 13,940 | 14,010 | 7,303,600 |
| 2024/05/22 | 13,260 | 13,600 | 13,060 | 13,540 | 3,951,600 |
| 2024/05/21 | 13,960 | 13,980 | 13,130 | 13,260 | 4,286,000 |
| 2024/05/20 | 13,730 | 13,990 | 13,310 | 13,820 | 6,089,800 |
| 2024/05/17 | 13,170 | 13,540 | 12,860 | 13,380 | 4,534,900 |
| 2024/05/16 | 13,500 | 13,690 | 12,830 | 13,180 | 5,089,300 |
| 2024/05/15 | 12,770 | 12,950 | 12,150 | 12,880 | 4,951,600 |
| 2024/05/14 | 13,490 | 13,690 | 11,920 | 12,420 | 10,225,400 |
| 2024/05/13 | 11,720 | 13,490 | 11,220 | 13,450 | 10,073,600 |
| 2024/05/10 | 10,800 | 11,280 | 10,760 | 11,130 | 2,451,500 |
| 2024/05/09 | 11,070 | 11,390 | 10,790 | 10,940 | 3,211,200 |
| 2024/05/08 | 10,590 | 11,180 | 10,570 | 11,030 | 3,805,000 |
| 2024/05/07 | 10,220 | 10,700 | 10,220 | 10,610 | 3,142,300 |
| 2024/05/02 | 9,590 | 10,040 | 9,510 | 9,810 | 3,216,400 |
| 2024/05/01 | 9,230 | 9,710 | 9,190 | 9,530 | 2,329,900 |
| 2024/04/30 | 9,280 | 9,370 | 9,130 | 9,300 | 1,811,200 |
| 2024/04/26 | 9,160 | 9,360 | 8,990 | 9,240 | 2,577,600 |
| 2024/04/25 | 8,960 | 9,200 | 8,800 | 8,900 | 2,316,100 |
| 2024/04/24 | 9,270 | 9,410 | 9,110 | 9,110 | 2,619,200 |
| 2024/04/23 | 9,430 | 9,470 | 8,830 | 8,970 | 3,237,200 |
| 2024/04/22 | 9,350 | 9,650 | 8,940 | 9,250 | 3,962,600 |
| 2024/04/19 | 10,680 | 10,720 | 9,420 | 9,650 | 6,793,700 |
| 2024/04/18 | 10,300 | 11,110 | 9,860 | 11,110 | 5,607,000 |
| 2024/04/17 | 10,000 | 10,820 | 9,920 | 10,520 | 4,512,400 |
| 2024/04/16 | 10,150 | 10,290 | 9,780 | 9,840 | 2,236,900 |
| 2024/04/15 | 10,100 | 10,500 | 10,100 | 10,390 | 2,336,300 |
| 2024/04/12 | 9,900 | 10,500 | 9,830 | 10,400 | 3,428,700 |
| 2024/04/11 | 9,360 | 9,700 | 9,300 | 9,700 | 1,794,000 |
| 2024/04/10 | 9,800 | 9,800 | 9,470 | 9,620 | 2,336,300 |
| 2024/04/09 | 9,750 | 10,040 | 9,670 | 9,800 | 3,196,000 |
| 2024/04/08 | 9,890 | 9,970 | 9,600 | 9,710 | 2,439,000 |
| 2024/04/05 | 10,120 | 10,190 | 9,630 | 9,740 | 3,554,000 |
| 2024/04/04 | 10,320 | 10,630 | 9,990 | 10,610 | 2,820,200 |
| 2024/04/03 | 10,080 | 10,370 | 9,870 | 10,120 | 2,066,200 |
| 2024/04/02 | 10,250 | 10,640 | 10,180 | 10,300 | 2,452,700 |
| 2024/04/01 | 10,670 | 10,960 | 10,070 | 10,210 | 3,353,000 |
| 2024/03/29 | 10,030 | 10,670 | 9,920 | 10,670 | 3,063,800 |
| 2024/03/28 | 9,580 | 10,120 | 9,500 | 9,980 | 2,564,000 |
| 2024/03/27 | 9,580 | 9,860 | 9,510 | 9,670 | 1,562,200 |
| 2024/03/26 | 9,720 | 10,080 | 9,670 | 9,690 | 2,273,700 |
| 2024/03/25 | 9,780 | 9,830 | 9,570 | 9,640 | 1,322,000 |
| 2024/03/22 | 10,120 | 10,220 | 9,660 | 9,740 | 2,477,200 |
| 2024/03/21 | 9,680 | 10,080 | 9,350 | 10,080 | 2,911,900 |
| 2024/03/19 | 9,360 | 9,670 | 9,270 | 9,490 | 2,579,600 |
| 2024/03/18 | 8,910 | 9,580 | 8,900 | 9,560 | 2,339,200 |
| 2024/03/15 | 8,810 | 8,860 | 8,650 | 8,760 | 1,577,400 |
| 2024/03/14 | 8,990 | 9,040 | 8,730 | 8,960 | 2,177,900 |
| 2024/03/13 | 9,630 | 9,640 | 9,050 | 9,230 | 2,694,000 |
| 2024/03/12 | 9,150 | 9,490 | 8,920 | 9,330 | 2,945,300 |
| 2024/03/11 | 9,360 | 9,670 | 9,150 | 9,270 | 2,882,600 |
| 2024/03/08 | 10,410 | 10,590 | 9,980 | 10,020 | 3,282,000 |
| 2024/03/07 | 10,600 | 10,680 | 10,030 | 10,220 | 3,483,700 |
| 2024/03/06 | 10,100 | 10,560 | 10,060 | 10,430 | 2,806,300 |
| 2024/03/05 | 10,480 | 10,550 | 10,070 | 10,400 | 3,254,700 |
| 2024/03/04 | 10,870 | 11,200 | 10,280 | 10,480 | 6,125,600 |
| 2024/03/01 | 9,600 | 10,460 | 9,550 | 10,460 | 6,865,500 |
| 2024/02/29 | 8,750 | 9,360 | 8,680 | 9,350 | 3,517,900 |
| 2024/02/28 | 8,680 | 9,220 | 8,530 | 8,950 | 4,370,200 |
| 2024/02/27 | 8,780 | 8,890 | 8,400 | 8,560 | 2,336,100 |
| 2024/02/26 | 8,800 | 9,090 | 8,650 | 8,820 | 3,213,300 |
| 2024/02/22 | 8,130 | 8,710 | 7,990 | 8,670 | 5,258,400 |
| 2024/02/21 | 7,590 | 7,760 | 7,530 | 7,670 | 1,238,200 |
| 2024/02/20 | 7,750 | 7,910 | 7,680 | 7,770 | 1,727,500 |
| 2024/02/19 | 8,120 | 8,240 | 7,820 | 7,830 | 2,275,900 |
| 2024/02/16 | 8,400 | 8,740 | 8,150 | 8,210 | 4,028,600 |
| 2024/02/15 | 8,200 | 8,490 | 8,170 | 8,310 | 3,299,200 |
| 2024/02/14 | 7,810 | 8,030 | 7,690 | 7,950 | 2,591,500 |
| 2024/02/13 | 7,730 | 7,990 | 7,590 | 7,910 | 3,659,700 |
| 2024/02/09 | 7,750 | 8,030 | 7,470 | 7,580 | 3,472,900 |
| 2024/02/08 | 7,430 | 7,800 | 7,190 | 7,770 | 5,331,300 |
| 2024/02/07 | 7,760 | 7,840 | 7,570 | 7,730 | 2,689,200 |
| 2024/02/06 | 7,630 | 7,950 | 7,580 | 7,910 | 2,544,300 |
| 2024/02/05 | 7,770 | 7,770 | 7,360 | 7,600 | 1,952,200 |
| 2024/02/02 | 7,750 | 7,760 | 7,510 | 7,620 | 2,092,300 |
| 2024/02/01 | 7,680 | 7,780 | 7,510 | 7,610 | 2,049,200 |
| 2024/01/31 | 7,670 | 7,850 | 7,600 | 7,740 | 2,074,900 |
| 2024/01/30 | 8,010 | 8,220 | 7,840 | 7,940 | 3,268,800 |
| 2024/01/29 | 7,690 | 7,930 | 7,520 | 7,830 | 2,847,500 |
| 2024/01/26 | 7,890 | 7,990 | 7,460 | 7,650 | 4,789,100 |
| 2024/01/25 | 7,350 | 8,130 | 7,260 | 8,110 | 5,695,500 |
| 2024/01/24 | 7,030 | 7,300 | 6,910 | 7,290 | 2,433,600 |
| 2024/01/23 | 7,100 | 7,190 | 6,870 | 6,930 | 2,019,800 |
| 2024/01/22 | 7,300 | 7,370 | 7,020 | 7,070 | 2,788,400 |
| 2024/01/19 | 7,040 | 7,190 | 6,860 | 7,190 | 3,234,900 |
| 2024/01/18 | 6,430 | 6,790 | 6,430 | 6,790 | 2,599,100 |
| 2024/01/17 | 6,700 | 6,710 | 6,410 | 6,510 | 2,276,400 |
| 2024/01/16 | 6,820 | 6,820 | 6,480 | 6,500 | 2,596,500 |
| 2024/01/15 | 6,600 | 6,870 | 6,580 | 6,870 | 1,798,400 |
| 2024/01/12 | 6,990 | 7,000 | 6,560 | 6,560 | 2,606,800 |
| 2024/01/11 | 7,100 | 7,140 | 6,900 | 6,990 | 1,676,900 |
| 2024/01/10 | 7,020 | 7,210 | 6,890 | 6,930 | 2,260,500 |
| 2024/01/09 | 6,800 | 7,050 | 6,770 | 7,050 | 2,912,700 |
| 2024/01/05 | 6,670 | 6,720 | 6,430 | 6,480 | 2,090,200 |
| 2024/01/04 | 6,820 | 6,900 | 6,660 | 6,660 | 2,414,900 |