6315 TOWA(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-29 | 2,128 | 2,268 | 2,121 | 2,263 | 8,271,400 | 2,263 |
| 2025-10-28 | 2,151 | 2,179 | 2,072 | 2,087 | 3,044,600 | 2,087 |
| 2025-10-27 | 2,132 | 2,156 | 2,090 | 2,155 | 4,595,700 | 2,155 |
| 2025-10-24 | 2,019 | 2,084 | 2,012 | 2,082 | 3,113,000 | 2,082 |
| 2025-10-23 | 1,990 | 2,022 | 1,972 | 1,999 | 2,721,700 | 1,999 |
| 2025-10-22 | 2,075 | 2,079 | 2,008 | 2,035 | 2,948,800 | 2,035 |
| 2025-10-21 | 2,130 | 2,132 | 2,053 | 2,089 | 3,949,100 | 2,089 |
| 2025-10-20 | 2,051 | 2,127 | 2,041 | 2,115 | 3,588,000 | 2,115 |
| 2025-10-17 | 2,075 | 2,076 | 2,006 | 2,021 | 3,592,500 | 2,021 |
| 2025-10-16 | 2,080 | 2,152 | 2,040 | 2,119 | 5,641,400 | 2,119 |
| 2025-10-15 | 2,041 | 2,069 | 2,013 | 2,046 | 4,524,700 | 2,046 |
| 2025-10-14 | 2,134 | 2,190 | 2,033 | 2,033 | 6,078,600 | 2,033 |
| 2025-10-10 | 2,222 | 2,230 | 2,125 | 2,144 | 3,443,000 | 2,144 |
| 2025-10-09 | 2,325 | 2,345 | 2,228 | 2,228 | 4,719,700 | 2,228 |
| 2025-10-08 | 2,220 | 2,308 | 2,210 | 2,267 | 5,521,500 | 2,267 |
| 2025-10-07 | 2,450 | 2,512 | 2,288 | 2,295 | 8,186,600 | 2,295 |
| 2025-10-06 | 2,377 | 2,395 | 2,285 | 2,393 | 9,481,400 | 2,393 |
| 2025-10-03 | 2,351 | 2,354 | 2,237 | 2,312 | 9,587,500 | 2,312 |
| 2025-10-02 | 2,189 | 2,308 | 2,182 | 2,308 | 10,799,900 | 2,308 |
| 2025-10-01 | 2,140 | 2,165 | 2,062 | 2,074 | 4,304,600 | 2,074 |
| 2025-09-30 | 2,203 | 2,250 | 2,128 | 2,137 | 5,864,400 | 2,137 |
| 2025-09-29 | 2,140 | 2,203 | 2,119 | 2,171 | 8,138,700 | 2,171 |
| 2025-09-26 | 2,286 | 2,316 | 2,094 | 2,108 | 11,769,600 | 2,108 |
| 2025-09-25 | 2,317 | 2,396 | 2,304 | 2,346 | 9,022,000 | 2,346 |
| 2025-09-24 | 2,425 | 2,577 | 2,355 | 2,397 | 26,609,800 | 2,397 |
| 2025-09-22 | 2,305 | 2,425 | 2,291 | 2,385 | 14,338,600 | 2,385 |
| 2025-09-19 | 2,160 | 2,316 | 2,101 | 2,240 | 20,606,600 | 2,240 |
| 2025-09-18 | 1,972 | 2,139 | 1,965 | 2,100 | 9,586,300 | 2,100 |
| 2025-09-17 | 1,979 | 2,012 | 1,940 | 1,959 | 3,832,500 | 1,959 |
| 2025-09-16 | 1,961 | 2,010 | 1,922 | 1,974 | 4,195,000 | 1,974 |
| 2025-09-12 | 1,971 | 2,058 | 1,934 | 1,942 | 5,389,300 | 1,942 |
| 2025-09-11 | 1,890 | 1,974 | 1,890 | 1,955 | 6,016,900 | 1,955 |
| 2025-09-10 | 1,800 | 1,868 | 1,796 | 1,868 | 2,157,000 | 1,868 |
| 2025-09-09 | 1,830 | 1,855 | 1,803 | 1,819 | 2,645,000 | 1,819 |
| 2025-09-08 | 1,781 | 1,825 | 1,762 | 1,821 | 2,290,400 | 1,821 |
| 2025-09-05 | 1,817 | 1,858 | 1,762 | 1,769 | 3,830,500 | 1,769 |
| 2025-09-04 | 1,655 | 1,760 | 1,652 | 1,759 | 3,785,200 | 1,759 |
| 2025-09-03 | 1,687 | 1,691 | 1,645 | 1,646 | 2,794,600 | 1,646 |
| 2025-09-02 | 1,720 | 1,750 | 1,693 | 1,697 | 2,230,700 | 1,697 |
| 2025-09-01 | 1,715 | 1,730 | 1,666 | 1,721 | 3,329,700 | 1,721 |
| 2025-08-29 | 1,741 | 1,775 | 1,712 | 1,755 | 4,815,900 | 1,755 |
| 2025-08-28 | 1,664 | 1,722 | 1,645 | 1,717 | 3,733,200 | 1,717 |
| 2025-08-27 | 1,667 | 1,675 | 1,645 | 1,666 | 1,394,700 | 1,666 |
| 2025-08-26 | 1,657 | 1,681 | 1,642 | 1,666 | 1,596,100 | 1,666 |
| 2025-08-25 | 1,693 | 1,696 | 1,645 | 1,651 | 1,880,400 | 1,651 |
| 2025-08-22 | 1,647 | 1,652 | 1,622 | 1,634 | 2,041,300 | 1,634 |
| 2025-08-21 | 1,660 | 1,691 | 1,641 | 1,641 | 2,046,900 | 1,641 |
| 2025-08-20 | 1,718 | 1,721 | 1,660 | 1,660 | 3,127,200 | 1,660 |
| 2025-08-19 | 1,735 | 1,764 | 1,727 | 1,751 | 2,053,400 | 1,751 |
| 2025-08-18 | 1,740 | 1,742 | 1,709 | 1,718 | 2,487,100 | 1,718 |
| 2025-08-15 | 1,780 | 1,788 | 1,733 | 1,745 | 2,856,300 | 1,745 |
| 2025-08-14 | 1,781 | 1,795 | 1,752 | 1,767 | 2,707,900 | 1,767 |
| 2025-08-13 | 1,890 | 1,894 | 1,790 | 1,790 | 5,709,500 | 1,790 |
| 2025-08-12 | 1,787 | 1,864 | 1,784 | 1,860 | 5,391,900 | 1,860 |
| 2025-08-08 | 1,694 | 1,785 | 1,683 | 1,744 | 8,187,800 | 1,744 |
| 2025-08-07 | 1,730 | 1,757 | 1,729 | 1,751 | 2,473,200 | 1,751 |
| 2025-08-06 | 1,790 | 1,795 | 1,728 | 1,752 | 3,754,000 | 1,752 |
| 2025-08-05 | 1,855 | 1,864 | 1,810 | 1,810 | 2,648,400 | 1,810 |
| 2025-08-04 | 1,771 | 1,850 | 1,770 | 1,835 | 2,887,700 | 1,835 |
| 2025-08-01 | 1,824 | 1,842 | 1,767 | 1,821 | 4,834,700 | 1,821 |
| 2025-07-31 | 1,843 | 1,927 | 1,843 | 1,904 | 3,838,000 | 1,904 |
| 2025-07-30 | 1,858 | 1,864 | 1,832 | 1,835 | 2,664,800 | 1,835 |
| 2025-07-29 | 1,911 | 1,919 | 1,828 | 1,842 | 4,032,000 | 1,842 |
| 2025-07-28 | 1,925 | 1,931 | 1,875 | 1,927 | 3,408,500 | 1,927 |
| 2025-07-25 | 1,940 | 1,963 | 1,923 | 1,949 | 2,465,700 | 1,949 |
| 2025-07-24 | 1,938 | 1,974 | 1,908 | 1,944 | 4,722,300 | 1,944 |
| 2025-07-23 | 1,887 | 1,965 | 1,845 | 1,942 | 5,561,000 | 1,942 |
| 2025-07-22 | 1,894 | 1,940 | 1,848 | 1,853 | 4,321,900 | 1,853 |
| 2025-07-18 | 1,925 | 1,936 | 1,860 | 1,880 | 5,507,700 | 1,880 |
| 2025-07-17 | 1,952 | 1,976 | 1,906 | 1,936 | 5,906,900 | 1,936 |
| 2025-07-16 | 2,003 | 2,024 | 1,951 | 1,951 | 8,132,100 | 1,951 |
| 2025-07-15 | 1,900 | 2,015 | 1,855 | 2,010 | 7,864,800 | 2,010 |
| 2025-07-14 | 1,935 | 1,936 | 1,872 | 1,903 | 4,364,800 | 1,903 |
| 2025-07-11 | 1,881 | 1,948 | 1,876 | 1,941 | 5,427,600 | 1,941 |
| 2025-07-10 | 1,841 | 1,905 | 1,817 | 1,880 | 4,142,700 | 1,880 |
| 2025-07-09 | 1,912 | 1,915 | 1,831 | 1,835 | 3,041,400 | 1,835 |
| 2025-07-08 | 1,870 | 1,902 | 1,828 | 1,876 | 3,956,700 | 1,876 |
| 2025-07-07 | 1,899 | 1,922 | 1,848 | 1,880 | 3,685,300 | 1,880 |
| 2025-07-04 | 1,963 | 1,973 | 1,888 | 1,904 | 4,284,600 | 1,904 |
| 2025-07-03 | 1,957 | 1,980 | 1,931 | 1,936 | 4,437,000 | 1,936 |
| 2025-07-02 | 1,938 | 2,008 | 1,926 | 1,929 | 7,520,300 | 1,929 |
| 2025-07-01 | 1,999 | 2,081 | 1,976 | 2,044 | 8,167,600 | 2,044 |
| 2025-06-30 | 2,151 | 2,162 | 2,004 | 2,015 | 10,945,900 | 2,015 |
| 2025-06-27 | 2,092 | 2,139 | 2,066 | 2,125 | 11,652,200 | 2,125 |
| 2025-06-26 | 1,917 | 2,089 | 1,913 | 2,049 | 12,953,700 | 2,049 |
| 2025-06-25 | 1,880 | 1,928 | 1,844 | 1,911 | 7,974,400 | 1,911 |
| 2025-06-24 | 1,830 | 1,858 | 1,782 | 1,822 | 4,788,100 | 1,822 |
| 2025-06-23 | 1,723 | 1,793 | 1,705 | 1,766 | 4,276,600 | 1,766 |
| 2025-06-20 | 1,660 | 1,781 | 1,643 | 1,751 | 7,415,800 | 1,751 |
| 2025-06-19 | 1,700 | 1,710 | 1,658 | 1,669 | 3,081,400 | 1,669 |
| 2025-06-18 | 1,683 | 1,716 | 1,681 | 1,706 | 2,885,300 | 1,706 |
| 2025-06-17 | 1,650 | 1,726 | 1,646 | 1,703 | 5,299,100 | 1,703 |
| 2025-06-16 | 1,597 | 1,611 | 1,582 | 1,610 | 2,367,900 | 1,610 |
| 2025-06-13 | 1,649 | 1,653 | 1,579 | 1,584 | 3,548,500 | 1,584 |
| 2025-06-12 | 1,642 | 1,680 | 1,636 | 1,664 | 3,465,400 | 1,664 |
| 2025-06-11 | 1,602 | 1,677 | 1,599 | 1,664 | 5,473,300 | 1,664 |
| 2025-06-10 | 1,600 | 1,620 | 1,562 | 1,562 | 2,951,900 | 1,562 |
| 2025-06-09 | 1,589 | 1,610 | 1,565 | 1,585 | 2,333,000 | 1,585 |
| 2025-06-06 | 1,521 | 1,596 | 1,521 | 1,574 | 2,798,100 | 1,574 |
| 2025-06-05 | 1,511 | 1,560 | 1,511 | 1,532 | 2,133,900 | 1,532 |
| 2025-06-04 | 1,556 | 1,558 | 1,505 | 1,507 | 1,864,200 | 1,507 |
| 2025-06-03 | 1,491 | 1,578 | 1,491 | 1,516 | 2,916,400 | 1,516 |
| 2025-06-02 | 1,511 | 1,517 | 1,481 | 1,481 | 1,989,400 | 1,481 |
| 2025-05-30 | 1,550 | 1,555 | 1,522 | 1,543 | 1,376,700 | 1,543 |
| 2025-05-29 | 1,570 | 1,584 | 1,544 | 1,562 | 1,935,300 | 1,562 |
| 2025-05-28 | 1,582 | 1,593 | 1,528 | 1,538 | 2,160,700 | 1,538 |
| 2025-05-27 | 1,524 | 1,551 | 1,501 | 1,551 | 1,921,100 | 1,551 |
| 2025-05-26 | 1,510 | 1,542 | 1,505 | 1,526 | 2,212,400 | 1,526 |
| 2025-05-23 | 1,515 | 1,538 | 1,495 | 1,499 | 2,242,700 | 1,499 |
| 2025-05-22 | 1,477 | 1,566 | 1,468 | 1,530 | 3,469,700 | 1,530 |
| 2025-05-21 | 1,485 | 1,517 | 1,477 | 1,496 | 1,923,100 | 1,496 |
| 2025-05-20 | 1,535 | 1,576 | 1,503 | 1,503 | 2,519,100 | 1,503 |
| 2025-05-19 | 1,520 | 1,534 | 1,505 | 1,514 | 1,952,800 | 1,514 |
| 2025-05-16 | 1,586 | 1,597 | 1,525 | 1,541 | 3,195,200 | 1,541 |
| 2025-05-15 | 1,623 | 1,662 | 1,586 | 1,607 | 4,040,600 | 1,607 |
| 2025-05-14 | 1,561 | 1,660 | 1,536 | 1,660 | 6,486,700 | 1,660 |
| 2025-05-13 | 1,580 | 1,620 | 1,506 | 1,522 | 5,214,700 | 1,522 |
| 2025-05-12 | 1,450 | 1,510 | 1,403 | 1,500 | 8,760,800 | 1,500 |
| 2025-05-09 | 1,433 | 1,445 | 1,392 | 1,393 | 2,907,300 | 1,393 |
| 2025-05-08 | 1,369 | 1,408 | 1,344 | 1,395 | 2,803,500 | 1,395 |
| 2025-05-07 | 1,355 | 1,366 | 1,336 | 1,361 | 1,595,800 | 1,361 |
| 2025-05-02 | 1,343 | 1,363 | 1,323 | 1,361 | 2,260,300 | 1,361 |
| 2025-05-01 | 1,327 | 1,371 | 1,316 | 1,369 | 2,410,400 | 1,369 |
| 2025-04-30 | 1,311 | 1,337 | 1,301 | 1,327 | 1,719,600 | 1,327 |
| 2025-04-28 | 1,372 | 1,376 | 1,312 | 1,317 | 2,179,200 | 1,317 |
| 2025-04-25 | 1,340 | 1,362 | 1,319 | 1,350 | 3,506,000 | 1,350 |
| 2025-04-24 | 1,284 | 1,293 | 1,264 | 1,267 | 2,314,500 | 1,267 |
| 2025-04-23 | 1,278 | 1,293 | 1,244 | 1,259 | 3,234,800 | 1,259 |
| 2025-04-22 | 1,282 | 1,296 | 1,218 | 1,234 | 4,032,900 | 1,234 |
| 2025-04-21 | 1,331 | 1,346 | 1,308 | 1,308 | 1,942,800 | 1,308 |
| 2025-04-18 | 1,335 | 1,380 | 1,309 | 1,330 | 4,257,800 | 1,330 |
| 2025-04-17 | 1,301 | 1,365 | 1,293 | 1,362 | 3,733,500 | 1,362 |
| 2025-04-16 | 1,361 | 1,363 | 1,268 | 1,279 | 3,429,200 | 1,279 |
| 2025-04-15 | 1,394 | 1,422 | 1,378 | 1,378 | 2,833,100 | 1,378 |
| 2025-04-14 | 1,367 | 1,430 | 1,351 | 1,408 | 5,819,700 | 1,408 |
| 2025-04-11 | 1,239 | 1,333 | 1,206 | 1,329 | 3,754,000 | 1,329 |
| 2025-04-10 | 1,387 | 1,387 | 1,252 | 1,295 | 4,443,600 | 1,295 |
| 2025-04-09 | 1,177 | 1,194 | 1,135 | 1,180 | 6,122,400 | 1,180 |
| 2025-04-08 | 1,202 | 1,242 | 1,189 | 1,237 | 5,428,400 | 1,237 |
| 2025-04-07 | 961 | 1,069 | 960 | 1,022 | 6,227,900 | 1,022 |
| 2025-04-04 | 1,276 | 1,284 | 1,161 | 1,201 | 6,692,100 | 1,201 |
| 2025-04-03 | 1,334 | 1,372 | 1,308 | 1,329 | 4,483,700 | 1,329 |
| 2025-04-02 | 1,449 | 1,457 | 1,420 | 1,429 | 2,448,100 | 1,429 |
| 2025-04-01 | 1,511 | 1,515 | 1,450 | 1,450 | 2,880,300 | 1,450 |
| 2025-03-31 | 1,542 | 1,554 | 1,486 | 1,486 | 3,059,600 | 1,486 |
| 2025-03-28 | 1,623 | 1,645 | 1,567 | 1,575 | 4,116,200 | 1,575 |
| 2025-03-27 | 1,666 | 1,701 | 1,652 | 1,668 | 3,013,400 | 1,668 |
| 2025-03-26 | 1,718 | 1,748 | 1,674 | 1,700 | 3,482,700 | 1,700 |
| 2025-03-25 | 1,730 | 1,760 | 1,672 | 1,724 | 7,526,200 | 1,724 |
| 2025-03-24 | 1,681 | 1,866 | 1,656 | 1,672 | 15,534,800 | 1,672 |
| 2025-03-21 | 1,500 | 1,694 | 1,497 | 1,687 | 9,427,700 | 1,687 |
| 2025-03-19 | 1,529 | 1,541 | 1,501 | 1,501 | 1,610,400 | 1,501 |
| 2025-03-18 | 1,567 | 1,571 | 1,516 | 1,538 | 2,761,500 | 1,538 |
| 2025-03-17 | 1,605 | 1,619 | 1,553 | 1,560 | 3,118,900 | 1,560 |
| 2025-03-14 | 1,540 | 1,593 | 1,528 | 1,589 | 2,451,100 | 1,589 |
| 2025-03-13 | 1,543 | 1,590 | 1,520 | 1,527 | 3,056,700 | 1,527 |
| 2025-03-12 | 1,539 | 1,547 | 1,506 | 1,523 | 3,329,800 | 1,523 |
| 2025-03-11 | 1,474 | 1,572 | 1,447 | 1,572 | 4,880,200 | 1,572 |
| 2025-03-10 | 1,463 | 1,515 | 1,453 | 1,511 | 2,423,300 | 1,511 |
| 2025-03-07 | 1,451 | 1,475 | 1,443 | 1,461 | 1,964,300 | 1,461 |
| 2025-03-06 | 1,500 | 1,510 | 1,470 | 1,481 | 2,089,100 | 1,481 |
| 2025-03-05 | 1,510 | 1,532 | 1,485 | 1,492 | 2,109,500 | 1,492 |
| 2025-03-04 | 1,495 | 1,531 | 1,471 | 1,510 | 3,014,800 | 1,510 |
| 2025-03-03 | 1,540 | 1,540 | 1,501 | 1,524 | 2,873,600 | 1,524 |
| 2025-02-28 | 1,540 | 1,569 | 1,510 | 1,521 | 3,671,000 | 1,521 |
| 2025-02-27 | 1,626 | 1,633 | 1,566 | 1,569 | 3,229,800 | 1,569 |
| 2025-02-26 | 1,600 | 1,624 | 1,580 | 1,601 | 3,347,000 | 1,601 |
| 2025-02-25 | 1,562 | 1,669 | 1,560 | 1,612 | 5,285,300 | 1,612 |
| 2025-02-21 | 1,608 | 1,621 | 1,580 | 1,602 | 3,977,200 | 1,602 |
| 2025-02-20 | 1,673 | 1,690 | 1,618 | 1,620 | 4,764,200 | 1,620 |
| 2025-02-19 | 1,714 | 1,738 | 1,677 | 1,680 | 4,474,300 | 1,680 |
| 2025-02-18 | 1,705 | 1,752 | 1,705 | 1,714 | 5,021,900 | 1,714 |
| 2025-02-17 | 1,848 | 1,848 | 1,689 | 1,700 | 8,697,400 | 1,700 |
| 2025-02-14 | 1,815 | 1,893 | 1,764 | 1,847 | 8,702,900 | 1,847 |
| 2025-02-13 | 1,732 | 1,808 | 1,727 | 1,785 | 5,530,900 | 1,785 |
| 2025-02-12 | 1,770 | 1,775 | 1,682 | 1,739 | 7,803,700 | 1,739 |
| 2025-02-10 | 1,744 | 1,790 | 1,720 | 1,772 | 7,897,900 | 1,772 |
| 2025-02-07 | 1,657 | 1,857 | 1,650 | 1,752 | 27,896,700 | 1,752 |
| 2025-02-06 | 2,119 | 2,133 | 2,077 | 2,096 | 9,022,300 | 2,096 |
| 2025-02-05 | 2,095 | 2,115 | 2,065 | 2,099 | 9,507,200 | 2,099 |
| 2025-02-04 | 2,028 | 2,093 | 2,024 | 2,073 | 10,734,900 | 2,073 |
| 2025-02-03 | 2,005 | 2,060 | 1,988 | 1,993 | 9,307,700 | 1,993 |
| 2025-01-31 | 1,971 | 2,071 | 1,953 | 2,071 | 14,451,400 | 2,071 |
| 2025-01-30 | 1,914 | 1,964 | 1,872 | 1,941 | 9,949,300 | 1,941 |
| 2025-01-29 | 1,990 | 1,996 | 1,884 | 1,945 | 15,587,600 | 1,945 |
| 2025-01-28 | 1,850 | 2,038 | 1,850 | 1,956 | 20,011,200 | 1,956 |
| 2025-01-27 | 2,123 | 2,134 | 1,986 | 1,986 | 19,814,300 | 1,986 |
| 2025-01-24 | 2,086 | 2,200 | 2,062 | 2,115 | 28,588,300 | 2,115 |
| 2025-01-23 | 1,969 | 2,133 | 1,927 | 2,121 | 33,458,200 | 2,121 |
| 2025-01-22 | 1,819 | 1,975 | 1,803 | 1,921 | 20,260,600 | 1,921 |
| 2025-01-21 | 1,863 | 1,863 | 1,787 | 1,787 | 8,246,300 | 1,787 |
| 2025-01-20 | 1,757 | 1,823 | 1,749 | 1,823 | 9,535,400 | 1,823 |
| 2025-01-17 | 1,748 | 1,775 | 1,705 | 1,738 | 9,569,600 | 1,738 |
| 2025-01-16 | 1,722 | 1,800 | 1,688 | 1,788 | 12,012,300 | 1,788 |
| 2025-01-15 | 1,760 | 1,772 | 1,667 | 1,677 | 8,772,400 | 1,677 |
| 2025-01-14 | 1,800 | 1,834 | 1,713 | 1,750 | 13,179,500 | 1,750 |
| 2025-01-10 | 1,809 | 1,895 | 1,790 | 1,839 | 14,819,400 | 1,839 |
| 2025-01-09 | 1,921 | 1,924 | 1,780 | 1,820 | 22,128,100 | 1,820 |
| 2025-01-08 | 1,718 | 1,914 | 1,710 | 1,881 | 25,550,100 | 1,881 |
| 2025-01-07 | 1,837 | 1,842 | 1,672 | 1,739 | 18,790,200 | 1,739 |
| 2025-01-06 | 1,599 | 1,750 | 1,577 | 1,728 | 13,471,400 | 1,728 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1999-01-26]1株→1.1株 [1998-03-26]1株→1.2株 [1997-03-26]1株→1.4株