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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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