6315 TOWA(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-30 | 2,055 | 2,099 | 2,055 | 2,095 | 210,300 | 2,095 |
2023-03-29 | 2,037 | 2,080 | 2,030 | 2,075 | 253,200 | 2,075 |
2023-03-28 | 2,068 | 2,086 | 2,033 | 2,075 | 268,300 | 2,075 |
2023-03-27 | 2,100 | 2,100 | 2,047 | 2,070 | 256,200 | 2,070 |
2023-03-24 | 2,075 | 2,122 | 2,061 | 2,066 | 355,000 | 2,066 |
2023-03-23 | 1,998 | 2,067 | 1,990 | 2,061 | 348,500 | 2,061 |
2023-03-22 | 1,998 | 2,012 | 1,985 | 2,007 | 184,000 | 2,007 |
2023-03-20 | 1,989 | 2,002 | 1,953 | 1,966 | 210,600 | 1,966 |
2023-03-17 | 1,971 | 2,000 | 1,951 | 1,998 | 252,600 | 1,998 |
2023-03-16 | 1,911 | 1,962 | 1,895 | 1,945 | 232,200 | 1,945 |
2023-03-15 | 1,936 | 1,973 | 1,919 | 1,956 | 183,700 | 1,956 |
2023-03-14 | 1,928 | 1,942 | 1,905 | 1,905 | 154,900 | 1,905 |
2023-03-13 | 1,982 | 1,993 | 1,946 | 1,974 | 159,600 | 1,974 |
2023-03-10 | 1,980 | 2,035 | 1,980 | 2,019 | 284,500 | 2,019 |
2023-03-09 | 2,000 | 2,030 | 1,989 | 2,020 | 325,000 | 2,020 |
2023-03-08 | 1,945 | 1,995 | 1,936 | 1,988 | 235,100 | 1,988 |
2023-03-07 | 1,963 | 1,974 | 1,951 | 1,953 | 127,200 | 1,953 |
2023-03-06 | 1,987 | 1,990 | 1,961 | 1,968 | 133,000 | 1,968 |
2023-03-03 | 1,990 | 1,992 | 1,955 | 1,966 | 181,500 | 1,966 |
2023-03-02 | 1,988 | 2,001 | 1,954 | 1,960 | 275,300 | 1,960 |
2023-03-01 | 1,905 | 1,987 | 1,905 | 1,987 | 277,400 | 1,987 |
2023-02-28 | 1,914 | 1,928 | 1,902 | 1,902 | 143,100 | 1,902 |
2023-02-27 | 1,861 | 1,893 | 1,853 | 1,893 | 146,400 | 1,893 |
2023-02-24 | 1,837 | 1,890 | 1,837 | 1,870 | 267,500 | 1,870 |
2023-02-22 | 1,810 | 1,835 | 1,806 | 1,813 | 156,100 | 1,813 |
2023-02-21 | 1,838 | 1,860 | 1,825 | 1,843 | 139,400 | 1,843 |
2023-02-20 | 1,790 | 1,834 | 1,782 | 1,831 | 197,400 | 1,831 |
2023-02-17 | 1,814 | 1,829 | 1,795 | 1,795 | 283,300 | 1,795 |
2023-02-16 | 1,824 | 1,854 | 1,824 | 1,849 | 153,800 | 1,849 |
2023-02-15 | 1,872 | 1,884 | 1,810 | 1,814 | 205,600 | 1,814 |
2023-02-14 | 1,850 | 1,860 | 1,835 | 1,854 | 127,700 | 1,854 |
2023-02-13 | 1,842 | 1,848 | 1,815 | 1,827 | 177,200 | 1,827 |
2023-02-10 | 1,859 | 1,896 | 1,851 | 1,870 | 301,200 | 1,870 |
2023-02-09 | 1,887 | 1,888 | 1,810 | 1,846 | 539,300 | 1,846 |
2023-02-08 | 1,844 | 1,963 | 1,838 | 1,921 | 807,700 | 1,921 |
2023-02-07 | 1,937 | 1,978 | 1,936 | 1,964 | 254,200 | 1,964 |
2023-02-06 | 1,980 | 1,982 | 1,931 | 1,937 | 210,300 | 1,937 |
2023-02-03 | 1,970 | 1,992 | 1,963 | 1,982 | 224,500 | 1,982 |
2023-02-02 | 1,969 | 1,979 | 1,942 | 1,966 | 295,600 | 1,966 |
2023-02-01 | 1,934 | 1,981 | 1,928 | 1,933 | 214,400 | 1,933 |
2023-01-31 | 1,928 | 1,934 | 1,908 | 1,913 | 168,100 | 1,913 |
2023-01-30 | 1,928 | 1,943 | 1,922 | 1,934 | 143,100 | 1,934 |
2023-01-27 | 1,981 | 1,993 | 1,946 | 1,949 | 171,500 | 1,949 |
2023-01-26 | 2,005 | 2,009 | 1,975 | 1,984 | 167,400 | 1,984 |
2023-01-25 | 1,971 | 2,017 | 1,963 | 2,009 | 189,600 | 2,009 |
2023-01-24 | 1,988 | 2,025 | 1,985 | 1,987 | 305,800 | 1,987 |
2023-01-23 | 1,964 | 1,972 | 1,942 | 1,944 | 218,500 | 1,944 |
2023-01-20 | 1,900 | 1,932 | 1,895 | 1,927 | 131,500 | 1,927 |
2023-01-19 | 1,917 | 1,932 | 1,906 | 1,913 | 157,500 | 1,913 |
2023-01-18 | 1,900 | 1,958 | 1,882 | 1,945 | 249,100 | 1,945 |
2023-01-17 | 1,860 | 1,928 | 1,860 | 1,905 | 153,400 | 1,905 |
2023-01-16 | 1,898 | 1,925 | 1,858 | 1,858 | 263,400 | 1,858 |
2023-01-13 | 1,876 | 1,963 | 1,872 | 1,928 | 447,700 | 1,928 |
2023-01-12 | 1,888 | 1,904 | 1,874 | 1,876 | 299,800 | 1,876 |
2023-01-11 | 1,813 | 1,865 | 1,805 | 1,862 | 230,500 | 1,862 |
2023-01-10 | 1,786 | 1,805 | 1,762 | 1,796 | 248,000 | 1,796 |
2023-01-06 | 1,684 | 1,740 | 1,676 | 1,733 | 219,300 | 1,733 |
2023-01-05 | 1,675 | 1,725 | 1,675 | 1,691 | 267,200 | 1,691 |
2023-01-04 | 1,684 | 1,703 | 1,655 | 1,659 | 202,300 | 1,659 |
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