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
2026/03/27 2,361 2,396 2,312 2,396 2,065,600
2026/03/26 2,491 2,508 2,396 2,421 2,106,900
2026/03/25 2,498 2,553 2,476 2,508 2,016,300
2026/03/24 2,458 2,467 2,345 2,411 1,770,400
2026/03/23 2,428 2,475 2,363 2,384 2,666,400
2026/03/19 2,575 2,619 2,523 2,535 2,252,000
2026/03/18 2,566 2,671 2,563 2,671 2,296,700
2026/03/17 2,645 2,645 2,501 2,504 1,544,800
2026/03/16 2,603 2,623 2,505 2,595 1,910,000
2026/03/13 2,555 2,589 2,530 2,575 1,854,500
2026/03/12 2,650 2,695 2,576 2,615 2,324,900
2026/03/11 2,664 2,758 2,641 2,692 2,239,000
2026/03/10 2,637 2,660 2,574 2,641 2,410,800
2026/03/09 2,558 2,600 2,392 2,491 4,035,600
2026/03/06 2,683 2,810 2,662 2,808 2,592,900
2026/03/05 2,700 2,786 2,626 2,741 2,986,100
2026/03/04 2,681 2,725 2,470 2,553 4,862,000
2026/03/03 2,944 3,005 2,798 2,802 3,403,500
2026/03/02 2,898 2,955 2,844 2,946 3,166,000
2026/02/27 2,908 3,020 2,845 3,010 3,368,600
2026/02/26 2,973 3,055 2,881 3,055 5,184,300
2026/02/25 2,859 2,978 2,857 2,948 3,599,000
2026/02/24 2,870 2,938 2,809 2,830 2,873,700
2026/02/20 2,769 3,025 2,760 2,909 6,089,700
2026/02/19 2,775 2,812 2,727 2,793 2,663,400
2026/02/18 2,752 2,770 2,706 2,736 2,091,200
2026/02/17 2,824 2,869 2,719 2,755 2,699,600
2026/02/16 2,715 2,831 2,705 2,802 3,840,100
2026/02/13 2,819 2,850 2,680 2,680 4,381,300
2026/02/12 2,893 2,962 2,845 2,869 4,044,100
2026/02/10 2,953 2,979 2,830 2,853 5,089,700
2026/02/09 3,000 3,125 2,793 2,903 13,938,300
2026/02/06 2,920 3,060 2,860 2,992 3,991,400
2026/02/05 2,910 2,984 2,884 2,965 3,026,500
2026/02/04 2,907 2,974 2,872 2,956 2,532,100
2026/02/03 2,970 2,997 2,888 2,975 3,462,400
2026/02/02 2,901 3,015 2,855 2,870 4,058,400
2026/01/30 3,060 3,060 2,930 2,983 3,859,800
2026/01/29 3,195 3,205 3,000 3,070 4,587,600
2026/01/28 3,095 3,115 2,985 3,055 2,710,600
2026/01/27 3,020 3,105 2,985 3,090 3,335,800
2026/01/26 2,990 3,075 2,967 3,000 3,697,900
2026/01/23 3,045 3,110 2,975 3,000 4,243,100
2026/01/22 3,070 3,110 2,981 3,090 5,102,200
2026/01/21 2,889 3,075 2,872 3,010 5,584,500
2026/01/20 3,140 3,140 2,935 2,965 4,785,000
2026/01/19 3,020 3,140 2,989 3,120 5,231,300
2026/01/16 3,000 3,050 2,887 3,050 7,790,300
2026/01/15 2,762 2,915 2,741 2,905 5,499,900
2026/01/14 2,729 2,910 2,694 2,844 10,569,000
2026/01/13 2,619 2,620 2,531 2,579 4,919,800
2026/01/09 2,452 2,515 2,401 2,513 5,271,600
2026/01/08 2,432 2,539 2,386 2,452 6,019,900
2026/01/07 2,403 2,468 2,378 2,415 5,268,600
2026/01/06 2,350 2,454 2,328 2,371 6,533,200
2026/01/05 2,250 2,294 2,238 2,286 5,192,300

このページの先頭へ