6315 TOWA(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-1210,81010,98010,52010,5502,237,80010,550
2024-07-1111,35011,40010,83011,1702,595,30011,170
2024-07-1011,64011,64011,10011,2202,434,40011,220
2024-07-0911,39011,70011,30011,6702,963,80011,670
2024-07-0810,99011,20010,95011,1901,360,20011,190
2024-07-0510,92011,14010,64011,0001,962,30011,000
2024-07-0411,29011,39010,71010,9402,677,70010,940
2024-07-0310,96011,22010,84011,1201,993,70011,120
2024-07-0211,00011,05010,86010,9301,114,20010,930
2024-07-0111,33011,50010,94010,9901,982,00010,990
2024-06-2811,28011,43011,13011,2801,674,90011,280
2024-06-2711,32011,45011,08011,2302,351,10011,230
2024-06-2611,07011,58010,90011,5802,821,90011,580
2024-06-2510,55010,86010,47010,8101,532,60010,810
2024-06-2410,47010,89010,44010,8001,852,90010,800
2024-06-2110,92010,99010,52010,6702,549,80010,670
2024-06-2010,75011,24010,69011,2201,983,20011,220
2024-06-1911,10011,49010,80010,8002,385,80010,800
2024-06-1811,28011,32010,84010,8801,936,30010,880
2024-06-1711,23011,28011,05011,2201,527,00011,220
2024-06-1411,50011,68011,32011,4602,203,50011,460
2024-06-1311,98011,98011,43011,5602,963,80011,560
2024-06-1211,61011,80011,46011,7802,342,50011,780
2024-06-1111,42011,83011,30011,7303,680,00011,730
2024-06-1011,00011,41010,94011,3402,235,20011,340
2024-06-0711,04011,46010,85011,1103,506,10011,110
2024-06-0611,50011,63010,83010,9403,102,90010,940
2024-06-0511,05011,16010,68010,7102,963,60010,710
2024-06-0411,54011,60011,17011,2002,163,00011,200
2024-06-0312,04012,06011,45011,6402,690,50011,640
2024-05-3111,90011,99011,58011,9202,847,80011,920
2024-05-3012,43012,54011,97012,0202,934,70012,020
2024-05-2913,15013,18012,54012,5602,629,10012,560
2024-05-2813,00013,07012,65012,9903,253,70012,990
2024-05-2713,00013,41012,94013,1303,269,50013,130
2024-05-2413,62014,15013,45013,5304,673,20013,530
2024-05-2314,14014,56013,94014,0107,303,60014,010
2024-05-2213,26013,60013,06013,5403,951,60013,540
2024-05-2113,96013,98013,13013,2604,286,00013,260
2024-05-2013,73013,99013,31013,8206,089,80013,820
2024-05-1713,17013,54012,86013,3804,534,90013,380
2024-05-1613,50013,69012,83013,1805,089,30013,180
2024-05-1512,77012,95012,15012,8804,951,60012,880
2024-05-1413,49013,69011,92012,42010,225,40012,420
2024-05-1311,72013,49011,22013,45010,073,60013,450
2024-05-1010,80011,28010,76011,1302,451,50011,130
2024-05-0911,07011,39010,79010,9403,211,20010,940
2024-05-0810,59011,18010,57011,0303,805,00011,030
2024-05-0710,22010,70010,22010,6103,142,30010,610
2024-05-029,59010,0409,5109,8103,216,4009,810
2024-05-019,2309,7109,1909,5302,329,9009,530
2024-04-309,2809,3709,1309,3001,811,2009,300
2024-04-269,1609,3608,9909,2402,577,6009,240
2024-04-258,9609,2008,8008,9002,316,1008,900
2024-04-249,2709,4109,1109,1102,619,2009,110
2024-04-239,4309,4708,8308,9703,237,2008,970
2024-04-229,3509,6508,9409,2503,962,6009,250
2024-04-1910,68010,7209,4209,6506,793,7009,650
2024-04-1810,30011,1109,86011,1105,607,00011,110
2024-04-1710,00010,8209,92010,5204,512,40010,520
2024-04-1610,15010,2909,7809,8402,236,9009,840
2024-04-1510,10010,50010,10010,3902,336,30010,390
2024-04-129,90010,5009,83010,4003,428,70010,400
2024-04-119,3609,7009,3009,7001,794,0009,700
2024-04-109,8009,8009,4709,6202,336,3009,620
2024-04-099,75010,0409,6709,8003,196,0009,800
2024-04-089,8909,9709,6009,7102,439,0009,710
2024-04-0510,12010,1909,6309,7403,554,0009,740
2024-04-0410,32010,6309,99010,6102,820,20010,610
2024-04-0310,08010,3709,87010,1202,066,20010,120
2024-04-0210,25010,64010,18010,3002,452,70010,300
2024-04-0110,67010,96010,07010,2103,353,00010,210
2024-03-2910,03010,6709,92010,6703,063,80010,670
2024-03-289,58010,1209,5009,9802,564,0009,980
2024-03-279,5809,8609,5109,6701,562,2009,670
2024-03-269,72010,0809,6709,6902,273,7009,690
2024-03-259,7809,8309,5709,6401,322,0009,640
2024-03-2210,12010,2209,6609,7402,477,2009,740
2024-03-219,68010,0809,35010,0802,911,90010,080
2024-03-199,3609,6709,2709,4902,579,6009,490
2024-03-188,9109,5808,9009,5602,339,2009,560
2024-03-158,8108,8608,6508,7601,577,4008,760
2024-03-148,9909,0408,7308,9602,177,9008,960
2024-03-139,6309,6409,0509,2302,694,0009,230
2024-03-129,1509,4908,9209,3302,945,3009,330
2024-03-119,3609,6709,1509,2702,882,6009,270
2024-03-0810,41010,5909,98010,0203,282,00010,020
2024-03-0710,60010,68010,03010,2203,483,70010,220
2024-03-0610,10010,56010,06010,4302,806,30010,430
2024-03-0510,48010,55010,07010,4003,254,70010,400
2024-03-0410,87011,20010,28010,4806,125,60010,480
2024-03-019,60010,4609,55010,4606,865,50010,460
2024-02-298,7509,3608,6809,3503,517,9009,350
2024-02-288,6809,2208,5308,9504,370,2008,950
2024-02-278,7808,8908,4008,5602,336,1008,560
2024-02-268,8009,0908,6508,8203,213,3008,820
2024-02-228,1308,7107,9908,6705,258,4008,670
2024-02-217,5907,7607,5307,6701,238,2007,670
2024-02-207,7507,9107,6807,7701,727,5007,770
2024-02-198,1208,2407,8207,8302,275,9007,830
2024-02-168,4008,7408,1508,2104,028,6008,210
2024-02-158,2008,4908,1708,3103,299,2008,310
2024-02-147,8108,0307,6907,9502,591,5007,950
2024-02-137,7307,9907,5907,9103,659,7007,910
2024-02-097,7508,0307,4707,5803,472,9007,580
2024-02-087,4307,8007,1907,7705,331,3007,770
2024-02-077,7607,8407,5707,7302,689,2007,730
2024-02-067,6307,9507,5807,9102,544,3007,910
2024-02-057,7707,7707,3607,6001,952,2007,600
2024-02-027,7507,7607,5107,6202,092,3007,620
2024-02-017,6807,7807,5107,6102,049,2007,610
2024-01-317,6707,8507,6007,7402,074,9007,740
2024-01-308,0108,2207,8407,9403,268,8007,940
2024-01-297,6907,9307,5207,8302,847,5007,830
2024-01-267,8907,9907,4607,6504,789,1007,650
2024-01-257,3508,1307,2608,1105,695,5008,110
2024-01-247,0307,3006,9107,2902,433,6007,290
2024-01-237,1007,1906,8706,9302,019,8006,930
2024-01-227,3007,3707,0207,0702,788,4007,070
2024-01-197,0407,1906,8607,1903,234,9007,190
2024-01-186,4306,7906,4306,7902,599,1006,790
2024-01-176,7006,7106,4106,5102,276,4006,510
2024-01-166,8206,8206,4806,5002,596,5006,500
2024-01-156,6006,8706,5806,8701,798,4006,870
2024-01-126,9907,0006,5606,5602,606,8006,560
2024-01-117,1007,1406,9006,9901,676,9006,990
2024-01-107,0207,2106,8906,9302,260,5006,930
2024-01-096,8007,0506,7707,0502,912,7007,050
2024-01-056,6706,7206,4306,4802,090,2006,480
2024-01-046,8206,9006,6606,6602,414,9006,660

分割・併合履歴 : [1999-01-26]1株→1.1株 [1998-03-26]1株→1.2株 [1997-03-26]1株→1.4株