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
2025-07-021,9382,0081,9261,9297,520,3001,929
2025-07-011,9992,0811,9762,0448,167,6002,044
2025-06-302,1512,1622,0042,01510,945,9002,015
2025-06-272,0922,1392,0662,12511,652,2002,125
2025-06-261,9172,0891,9132,04912,953,7002,049
2025-06-251,8801,9281,8441,9117,974,4001,911
2025-06-241,8301,8581,7821,8224,788,1001,822
2025-06-231,7231,7931,7051,7664,276,6001,766
2025-06-201,6601,7811,6431,7517,415,8001,751
2025-06-191,7001,7101,6581,6693,081,4001,669
2025-06-181,6831,7161,6811,7062,885,3001,706
2025-06-171,6501,7261,6461,7035,299,1001,703
2025-06-161,5971,6111,5821,6102,367,9001,610
2025-06-131,6491,6531,5791,5843,548,5001,584
2025-06-121,6421,6801,6361,6643,465,4001,664
2025-06-111,6021,6771,5991,6645,473,3001,664
2025-06-101,6001,6201,5621,5622,951,9001,562
2025-06-091,5891,6101,5651,5852,333,0001,585
2025-06-061,5211,5961,5211,5742,798,1001,574
2025-06-051,5111,5601,5111,5322,133,9001,532
2025-06-041,5561,5581,5051,5071,864,2001,507
2025-06-031,4911,5781,4911,5162,916,4001,516
2025-06-021,5111,5171,4811,4811,989,4001,481
2025-05-301,5501,5551,5221,5431,376,7001,543
2025-05-291,5701,5841,5441,5621,935,3001,562
2025-05-281,5821,5931,5281,5382,160,7001,538
2025-05-271,5241,5511,5011,5511,921,1001,551
2025-05-261,5101,5421,5051,5262,212,4001,526
2025-05-231,5151,5381,4951,4992,242,7001,499
2025-05-221,4771,5661,4681,5303,469,7001,530
2025-05-211,4851,5171,4771,4961,923,1001,496
2025-05-201,5351,5761,5031,5032,519,1001,503
2025-05-191,5201,5341,5051,5141,952,8001,514
2025-05-161,5861,5971,5251,5413,195,2001,541
2025-05-151,6231,6621,5861,6074,040,6001,607
2025-05-141,5611,6601,5361,6606,486,7001,660
2025-05-131,5801,6201,5061,5225,214,7001,522
2025-05-121,4501,5101,4031,5008,760,8001,500
2025-05-091,4331,4451,3921,3932,907,3001,393
2025-05-081,3691,4081,3441,3952,803,5001,395
2025-05-071,3551,3661,3361,3611,595,8001,361
2025-05-021,3431,3631,3231,3612,260,3001,361
2025-05-011,3271,3711,3161,3692,410,4001,369
2025-04-301,3111,3371,3011,3271,719,6001,327
2025-04-281,3721,3761,3121,3172,179,2001,317
2025-04-251,3401,3621,3191,3503,506,0001,350
2025-04-241,2841,2931,2641,2672,314,5001,267
2025-04-231,2781,2931,2441,2593,234,8001,259
2025-04-221,2821,2961,2181,2344,032,9001,234
2025-04-211,3311,3461,3081,3081,942,8001,308
2025-04-181,3351,3801,3091,3304,257,8001,330
2025-04-171,3011,3651,2931,3623,733,5001,362
2025-04-161,3611,3631,2681,2793,429,2001,279
2025-04-151,3941,4221,3781,3782,833,1001,378
2025-04-141,3671,4301,3511,4085,819,7001,408
2025-04-111,2391,3331,2061,3293,754,0001,329
2025-04-101,3871,3871,2521,2954,443,6001,295
2025-04-091,1771,1941,1351,1806,122,4001,180
2025-04-081,2021,2421,1891,2375,428,4001,237
2025-04-079611,0699601,0226,227,9001,022
2025-04-041,2761,2841,1611,2016,692,1001,201
2025-04-031,3341,3721,3081,3294,483,7001,329
2025-04-021,4491,4571,4201,4292,448,1001,429
2025-04-011,5111,5151,4501,4502,880,3001,450
2025-03-311,5421,5541,4861,4863,059,6001,486
2025-03-281,6231,6451,5671,5754,116,2001,575
2025-03-271,6661,7011,6521,6683,013,4001,668
2025-03-261,7181,7481,6741,7003,482,7001,700
2025-03-251,7301,7601,6721,7247,526,2001,724
2025-03-241,6811,8661,6561,67215,534,8001,672
2025-03-211,5001,6941,4971,6879,427,7001,687
2025-03-191,5291,5411,5011,5011,610,4001,501
2025-03-181,5671,5711,5161,5382,761,5001,538
2025-03-171,6051,6191,5531,5603,118,9001,560
2025-03-141,5401,5931,5281,5892,451,1001,589
2025-03-131,5431,5901,5201,5273,056,7001,527
2025-03-121,5391,5471,5061,5233,329,8001,523
2025-03-111,4741,5721,4471,5724,880,2001,572
2025-03-101,4631,5151,4531,5112,423,3001,511
2025-03-071,4511,4751,4431,4611,964,3001,461
2025-03-061,5001,5101,4701,4812,089,1001,481
2025-03-051,5101,5321,4851,4922,109,5001,492
2025-03-041,4951,5311,4711,5103,014,8001,510
2025-03-031,5401,5401,5011,5242,873,6001,524
2025-02-281,5401,5691,5101,5213,671,0001,521
2025-02-271,6261,6331,5661,5693,229,8001,569
2025-02-261,6001,6241,5801,6013,347,0001,601
2025-02-251,5621,6691,5601,6125,285,3001,612
2025-02-211,6081,6211,5801,6023,977,2001,602
2025-02-201,6731,6901,6181,6204,764,2001,620
2025-02-191,7141,7381,6771,6804,474,3001,680
2025-02-181,7051,7521,7051,7145,021,9001,714
2025-02-171,8481,8481,6891,7008,697,4001,700
2025-02-141,8151,8931,7641,8478,702,9001,847
2025-02-131,7321,8081,7271,7855,530,9001,785
2025-02-121,7701,7751,6821,7397,803,7001,739
2025-02-101,7441,7901,7201,7727,897,9001,772
2025-02-071,6571,8571,6501,75227,896,7001,752
2025-02-062,1192,1332,0772,0969,022,3002,096
2025-02-052,0952,1152,0652,0999,507,2002,099
2025-02-042,0282,0932,0242,07310,734,9002,073
2025-02-032,0052,0601,9881,9939,307,7001,993
2025-01-311,9712,0711,9532,07114,451,4002,071
2025-01-301,9141,9641,8721,9419,949,3001,941
2025-01-291,9901,9961,8841,94515,587,6001,945
2025-01-281,8502,0381,8501,95620,011,2001,956
2025-01-272,1232,1341,9861,98619,814,3001,986
2025-01-242,0862,2002,0622,11528,588,3002,115
2025-01-231,9692,1331,9272,12133,458,2002,121
2025-01-221,8191,9751,8031,92120,260,6001,921
2025-01-211,8631,8631,7871,7878,246,3001,787
2025-01-201,7571,8231,7491,8239,535,4001,823
2025-01-171,7481,7751,7051,7389,569,6001,738
2025-01-161,7221,8001,6881,78812,012,3001,788
2025-01-151,7601,7721,6671,6778,772,4001,677
2025-01-141,8001,8341,7131,75013,179,5001,750
2025-01-101,8091,8951,7901,83914,819,4001,839
2025-01-091,9211,9241,7801,82022,128,1001,820
2025-01-081,7181,9141,7101,88125,550,1001,881
2025-01-071,8371,8421,6721,73918,790,2001,739
2025-01-061,5991,7501,5771,72813,471,4001,728

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