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 |
---|---|---|---|---|---|---|
2025-02-10 | 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