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 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,967 | 1,986 | 1,920 | 1,920 | 3,277,000 | 1,920 |
| 2024-10-22 | 1,999 | 2,001 | 1,929 | 1,967 | 3,986,200 | 1,967 |
| 2024-10-21 | 1,964 | 2,027 | 1,961 | 2,021 | 3,919,800 | 2,021 |
| 2024-10-18 | 1,979 | 2,022 | 1,927 | 1,985 | 6,498,300 | 1,985 |
| 2024-10-17 | 2,017 | 2,029 | 1,952 | 1,989 | 6,336,700 | 1,989 |
| 2024-10-16 | 2,042 | 2,050 | 1,995 | 2,047 | 7,093,000 | 2,047 |
| 2024-10-15 | 2,044 | 2,231 | 2,044 | 2,202 | 7,335,900 | 2,202 |
| 2024-10-11 | 2,036 | 2,041 | 1,992 | 1,998 | 2,025,700 | 1,998 |
| 2024-10-10 | 2,082 | 2,145 | 2,023 | 2,035 | 3,164,300 | 2,035 |
| 2024-10-09 | 2,072 | 2,093 | 2,042 | 2,070 | 2,798,100 | 2,070 |
| 2024-10-08 | 2,090 | 2,152 | 2,026 | 2,030 | 3,368,400 | 2,030 |
| 2024-10-07 | 2,178 | 2,193 | 2,091 | 2,106 | 3,651,300 | 2,106 |
| 2024-10-04 | 2,133 | 2,155 | 2,101 | 2,110 | 2,513,600 | 2,110 |
| 2024-10-03 | 2,170 | 2,214 | 2,135 | 2,155 | 3,977,900 | 2,155 |
| 2024-10-02 | 2,145 | 2,152 | 2,065 | 2,073 | 3,648,000 | 2,073 |
| 2024-10-01 | 2,230 | 2,283 | 2,197 | 2,200 | 4,932,600 | 2,200 |
| 2024-09-30 | 2,222 | 2,306 | 2,171 | 2,197 | 6,154,300 | 2,197 |
| 2024-09-27 | 2,425 | 2,435 | 2,273 | 2,353 | 9,810,500 | 2,353 |
| 2024-09-26 | 6,210 | 6,700 | 6,210 | 6,700 | 2,498,300 | 2,233.33 |
| 2024-09-25 | 5,850 | 6,050 | 5,780 | 5,960 | 1,015,900 | 1,986.67 |
| 2024-09-24 | 6,090 | 6,120 | 5,860 | 5,880 | 1,059,800 | 1,960 |
| 2024-09-20 | 6,020 | 6,150 | 5,960 | 6,040 | 1,946,400 | 2,013.33 |
| 2024-09-19 | 5,990 | 6,060 | 5,830 | 5,830 | 1,726,100 | 1,943.33 |
| 2024-09-18 | 5,880 | 5,890 | 5,750 | 5,850 | 1,158,500 | 1,950 |
| 2024-09-17 | 5,960 | 6,010 | 5,690 | 5,780 | 1,347,900 | 1,926.67 |
| 2024-09-13 | 6,030 | 6,210 | 5,950 | 6,020 | 1,652,200 | 2,006.67 |
| 2024-09-12 | 6,130 | 6,190 | 5,920 | 6,050 | 1,624,600 | 2,016.67 |
| 2024-09-11 | 5,880 | 5,970 | 5,640 | 5,750 | 1,814,100 | 1,916.67 |
| 2024-09-10 | 5,980 | 6,020 | 5,770 | 5,880 | 2,213,800 | 1,960 |
| 2024-09-09 | 5,800 | 6,020 | 5,750 | 5,950 | 2,362,700 | 1,983.33 |
| 2024-09-06 | 6,360 | 6,370 | 6,070 | 6,200 | 1,838,200 | 2,066.67 |
| 2024-09-05 | 6,180 | 6,420 | 6,160 | 6,270 | 2,409,700 | 2,090 |
| 2024-09-04 | 6,540 | 6,610 | 6,260 | 6,280 | 3,082,300 | 2,093.33 |
| 2024-09-03 | 7,250 | 7,280 | 6,730 | 6,860 | 2,919,000 | 2,286.67 |
| 2024-09-02 | 7,630 | 7,650 | 7,280 | 7,310 | 2,564,100 | 2,436.67 |
| 2024-08-30 | 7,060 | 7,700 | 6,900 | 7,440 | 5,130,100 | 2,480 |
| 2024-08-29 | 6,750 | 7,100 | 6,690 | 6,960 | 3,016,700 | 2,320 |
| 2024-08-28 | 6,930 | 7,270 | 6,800 | 7,250 | 1,901,100 | 2,416.67 |
| 2024-08-27 | 6,800 | 6,960 | 6,660 | 6,890 | 1,563,800 | 2,296.67 |
| 2024-08-26 | 7,110 | 7,170 | 6,920 | 6,970 | 1,467,200 | 2,323.33 |
| 2024-08-23 | 7,240 | 7,320 | 7,140 | 7,260 | 1,561,400 | 2,420 |
| 2024-08-22 | 7,490 | 7,570 | 7,240 | 7,350 | 1,714,400 | 2,450 |
| 2024-08-21 | 7,540 | 7,660 | 7,410 | 7,450 | 1,910,700 | 2,483.33 |
| 2024-08-20 | 7,640 | 7,760 | 7,550 | 7,730 | 2,141,000 | 2,576.67 |
| 2024-08-19 | 7,650 | 7,980 | 7,490 | 7,490 | 2,954,900 | 2,496.67 |
| 2024-08-16 | 7,660 | 7,800 | 7,400 | 7,700 | 3,973,700 | 2,566.67 |
| 2024-08-15 | 6,930 | 7,540 | 6,800 | 7,360 | 3,713,300 | 2,453.33 |
| 2024-08-14 | 6,840 | 6,970 | 6,600 | 6,870 | 3,186,500 | 2,290 |
| 2024-08-13 | 6,470 | 6,780 | 6,430 | 6,580 | 2,517,500 | 2,193.33 |
| 2024-08-09 | 6,870 | 6,940 | 5,840 | 6,170 | 5,089,400 | 2,056.67 |
| 2024-08-08 | 6,610 | 7,080 | 6,410 | 7,020 | 4,723,900 | 2,340 |
| 2024-08-07 | 5,870 | 6,830 | 5,860 | 6,740 | 4,542,000 | 2,246.67 |
| 2024-08-06 | 6,000 | 6,200 | 5,840 | 6,070 | 2,933,200 | 2,023.33 |
| 2024-08-05 | 6,220 | 6,280 | 5,570 | 5,570 | 3,120,600 | 1,856.67 |
| 2024-08-02 | 7,400 | 7,470 | 7,070 | 7,070 | 2,640,300 | 2,356.67 |
| 2024-08-01 | 8,870 | 8,990 | 7,880 | 7,980 | 2,908,700 | 2,660 |
| 2024-07-31 | 8,000 | 8,790 | 7,950 | 8,720 | 2,172,400 | 2,906.67 |
| 2024-07-30 | 8,380 | 8,440 | 8,170 | 8,340 | 1,538,300 | 2,780 |
| 2024-07-29 | 8,650 | 8,770 | 8,290 | 8,380 | 1,978,300 | 2,793.33 |
| 2024-07-26 | 8,470 | 8,610 | 8,360 | 8,500 | 2,248,200 | 2,833.33 |
| 2024-07-25 | 8,770 | 8,800 | 8,460 | 8,610 | 2,285,600 | 2,870 |
| 2024-07-24 | 9,250 | 9,350 | 9,070 | 9,170 | 1,675,600 | 3,056.67 |
| 2024-07-23 | 9,540 | 9,570 | 9,050 | 9,230 | 1,886,000 | 3,076.67 |
| 2024-07-22 | 9,450 | 9,490 | 9,100 | 9,110 | 1,790,500 | 3,036.67 |
| 2024-07-19 | 9,700 | 9,780 | 9,500 | 9,500 | 1,626,600 | 3,166.67 |
| 2024-07-18 | 9,650 | 9,760 | 9,360 | 9,570 | 3,426,900 | 3,190 |
| 2024-07-17 | 10,580 | 10,600 | 10,110 | 10,130 | 2,059,000 | 3,376.67 |
| 2024-07-16 | 10,570 | 10,680 | 10,460 | 10,610 | 1,222,900 | 3,536.67 |
| 2024-07-12 | 10,810 | 10,980 | 10,520 | 10,550 | 2,237,800 | 3,516.67 |
| 2024-07-11 | 11,350 | 11,400 | 10,830 | 11,170 | 2,595,300 | 3,723.33 |
| 2024-07-10 | 11,640 | 11,640 | 11,100 | 11,220 | 2,434,400 | 3,740 |
| 2024-07-09 | 11,390 | 11,700 | 11,300 | 11,670 | 2,963,800 | 3,890 |
| 2024-07-08 | 10,990 | 11,200 | 10,950 | 11,190 | 1,360,200 | 3,730 |
| 2024-07-05 | 10,920 | 11,140 | 10,640 | 11,000 | 1,962,300 | 3,666.67 |
| 2024-07-04 | 11,290 | 11,390 | 10,710 | 10,940 | 2,677,700 | 3,646.67 |
| 2024-07-03 | 10,960 | 11,220 | 10,840 | 11,120 | 1,993,700 | 3,706.67 |
| 2024-07-02 | 11,000 | 11,050 | 10,860 | 10,930 | 1,114,200 | 3,643.33 |
| 2024-07-01 | 11,330 | 11,500 | 10,940 | 10,990 | 1,982,000 | 3,663.33 |
| 2024-06-28 | 11,280 | 11,430 | 11,130 | 11,280 | 1,674,900 | 3,760 |
| 2024-06-27 | 11,320 | 11,450 | 11,080 | 11,230 | 2,351,100 | 3,743.33 |
| 2024-06-26 | 11,070 | 11,580 | 10,900 | 11,580 | 2,821,900 | 3,860 |
| 2024-06-25 | 10,550 | 10,860 | 10,470 | 10,810 | 1,532,600 | 3,603.33 |
| 2024-06-24 | 10,470 | 10,890 | 10,440 | 10,800 | 1,852,900 | 3,600 |
| 2024-06-21 | 10,920 | 10,990 | 10,520 | 10,670 | 2,549,800 | 3,556.67 |
| 2024-06-20 | 10,750 | 11,240 | 10,690 | 11,220 | 1,983,200 | 3,740 |
| 2024-06-19 | 11,100 | 11,490 | 10,800 | 10,800 | 2,385,800 | 3,600 |
| 2024-06-18 | 11,280 | 11,320 | 10,840 | 10,880 | 1,936,300 | 3,626.67 |
| 2024-06-17 | 11,230 | 11,280 | 11,050 | 11,220 | 1,527,000 | 3,740 |
| 2024-06-14 | 11,500 | 11,680 | 11,320 | 11,460 | 2,203,500 | 3,820 |
| 2024-06-13 | 11,980 | 11,980 | 11,430 | 11,560 | 2,963,800 | 3,853.33 |
| 2024-06-12 | 11,610 | 11,800 | 11,460 | 11,780 | 2,342,500 | 3,926.67 |
| 2024-06-11 | 11,420 | 11,830 | 11,300 | 11,730 | 3,680,000 | 3,910 |
| 2024-06-10 | 11,000 | 11,410 | 10,940 | 11,340 | 2,235,200 | 3,780 |
| 2024-06-07 | 11,040 | 11,460 | 10,850 | 11,110 | 3,506,100 | 3,703.33 |
| 2024-06-06 | 11,500 | 11,630 | 10,830 | 10,940 | 3,102,900 | 3,646.67 |
| 2024-06-05 | 11,050 | 11,160 | 10,680 | 10,710 | 2,963,600 | 3,570 |
| 2024-06-04 | 11,540 | 11,600 | 11,170 | 11,200 | 2,163,000 | 3,733.33 |
| 2024-06-03 | 12,040 | 12,060 | 11,450 | 11,640 | 2,690,500 | 3,880 |
| 2024-05-31 | 11,900 | 11,990 | 11,580 | 11,920 | 2,847,800 | 3,973.33 |
| 2024-05-30 | 12,430 | 12,540 | 11,970 | 12,020 | 2,934,700 | 4,006.67 |
| 2024-05-29 | 13,150 | 13,180 | 12,540 | 12,560 | 2,629,100 | 4,186.67 |
| 2024-05-28 | 13,000 | 13,070 | 12,650 | 12,990 | 3,253,700 | 4,330 |
| 2024-05-27 | 13,000 | 13,410 | 12,940 | 13,130 | 3,269,500 | 4,376.67 |
| 2024-05-24 | 13,620 | 14,150 | 13,450 | 13,530 | 4,673,200 | 4,510 |
| 2024-05-23 | 14,140 | 14,560 | 13,940 | 14,010 | 7,303,600 | 4,670 |
| 2024-05-22 | 13,260 | 13,600 | 13,060 | 13,540 | 3,951,600 | 4,513.33 |
| 2024-05-21 | 13,960 | 13,980 | 13,130 | 13,260 | 4,286,000 | 4,420 |
| 2024-05-20 | 13,730 | 13,990 | 13,310 | 13,820 | 6,089,800 | 4,606.67 |
| 2024-05-17 | 13,170 | 13,540 | 12,860 | 13,380 | 4,534,900 | 4,460 |
| 2024-05-16 | 13,500 | 13,690 | 12,830 | 13,180 | 5,089,300 | 4,393.33 |
| 2024-05-15 | 12,770 | 12,950 | 12,150 | 12,880 | 4,951,600 | 4,293.33 |
| 2024-05-14 | 13,490 | 13,690 | 11,920 | 12,420 | 10,225,400 | 4,140 |
| 2024-05-13 | 11,720 | 13,490 | 11,220 | 13,450 | 10,073,600 | 4,483.33 |
| 2024-05-10 | 10,800 | 11,280 | 10,760 | 11,130 | 2,451,500 | 3,710 |
| 2024-05-09 | 11,070 | 11,390 | 10,790 | 10,940 | 3,211,200 | 3,646.67 |
| 2024-05-08 | 10,590 | 11,180 | 10,570 | 11,030 | 3,805,000 | 3,676.67 |
| 2024-05-07 | 10,220 | 10,700 | 10,220 | 10,610 | 3,142,300 | 3,536.67 |
| 2024-05-02 | 9,590 | 10,040 | 9,510 | 9,810 | 3,216,400 | 3,270 |
| 2024-05-01 | 9,230 | 9,710 | 9,190 | 9,530 | 2,329,900 | 3,176.67 |
| 2024-04-30 | 9,280 | 9,370 | 9,130 | 9,300 | 1,811,200 | 3,100 |
| 2024-04-26 | 9,160 | 9,360 | 8,990 | 9,240 | 2,577,600 | 3,080 |
| 2024-04-25 | 8,960 | 9,200 | 8,800 | 8,900 | 2,316,100 | 2,966.67 |
| 2024-04-24 | 9,270 | 9,410 | 9,110 | 9,110 | 2,619,200 | 3,036.67 |
| 2024-04-23 | 9,430 | 9,470 | 8,830 | 8,970 | 3,237,200 | 2,990 |
| 2024-04-22 | 9,350 | 9,650 | 8,940 | 9,250 | 3,962,600 | 3,083.33 |
| 2024-04-19 | 10,680 | 10,720 | 9,420 | 9,650 | 6,793,700 | 3,216.67 |
| 2024-04-18 | 10,300 | 11,110 | 9,860 | 11,110 | 5,607,000 | 3,703.33 |
| 2024-04-17 | 10,000 | 10,820 | 9,920 | 10,520 | 4,512,400 | 3,506.67 |
| 2024-04-16 | 10,150 | 10,290 | 9,780 | 9,840 | 2,236,900 | 3,280 |
| 2024-04-15 | 10,100 | 10,500 | 10,100 | 10,390 | 2,336,300 | 3,463.33 |
| 2024-04-12 | 9,900 | 10,500 | 9,830 | 10,400 | 3,428,700 | 3,466.67 |
| 2024-04-11 | 9,360 | 9,700 | 9,300 | 9,700 | 1,794,000 | 3,233.33 |
| 2024-04-10 | 9,800 | 9,800 | 9,470 | 9,620 | 2,336,300 | 3,206.67 |
| 2024-04-09 | 9,750 | 10,040 | 9,670 | 9,800 | 3,196,000 | 3,266.67 |
| 2024-04-08 | 9,890 | 9,970 | 9,600 | 9,710 | 2,439,000 | 3,236.67 |
| 2024-04-05 | 10,120 | 10,190 | 9,630 | 9,740 | 3,554,000 | 3,246.67 |
| 2024-04-04 | 10,320 | 10,630 | 9,990 | 10,610 | 2,820,200 | 3,536.67 |
| 2024-04-03 | 10,080 | 10,370 | 9,870 | 10,120 | 2,066,200 | 3,373.33 |
| 2024-04-02 | 10,250 | 10,640 | 10,180 | 10,300 | 2,452,700 | 3,433.33 |
| 2024-04-01 | 10,670 | 10,960 | 10,070 | 10,210 | 3,353,000 | 3,403.33 |
| 2024-03-29 | 10,030 | 10,670 | 9,920 | 10,670 | 3,063,800 | 3,556.67 |
| 2024-03-28 | 9,580 | 10,120 | 9,500 | 9,980 | 2,564,000 | 3,326.67 |
| 2024-03-27 | 9,580 | 9,860 | 9,510 | 9,670 | 1,562,200 | 3,223.33 |
| 2024-03-26 | 9,720 | 10,080 | 9,670 | 9,690 | 2,273,700 | 3,230 |
| 2024-03-25 | 9,780 | 9,830 | 9,570 | 9,640 | 1,322,000 | 3,213.33 |
| 2024-03-22 | 10,120 | 10,220 | 9,660 | 9,740 | 2,477,200 | 3,246.67 |
| 2024-03-21 | 9,680 | 10,080 | 9,350 | 10,080 | 2,911,900 | 3,360 |
| 2024-03-19 | 9,360 | 9,670 | 9,270 | 9,490 | 2,579,600 | 3,163.33 |
| 2024-03-18 | 8,910 | 9,580 | 8,900 | 9,560 | 2,339,200 | 3,186.67 |
| 2024-03-15 | 8,810 | 8,860 | 8,650 | 8,760 | 1,577,400 | 2,920 |
| 2024-03-14 | 8,990 | 9,040 | 8,730 | 8,960 | 2,177,900 | 2,986.67 |
| 2024-03-13 | 9,630 | 9,640 | 9,050 | 9,230 | 2,694,000 | 3,076.67 |
| 2024-03-12 | 9,150 | 9,490 | 8,920 | 9,330 | 2,945,300 | 3,110 |
| 2024-03-11 | 9,360 | 9,670 | 9,150 | 9,270 | 2,882,600 | 3,090 |
| 2024-03-08 | 10,410 | 10,590 | 9,980 | 10,020 | 3,282,000 | 3,340 |
| 2024-03-07 | 10,600 | 10,680 | 10,030 | 10,220 | 3,483,700 | 3,406.67 |
| 2024-03-06 | 10,100 | 10,560 | 10,060 | 10,430 | 2,806,300 | 3,476.67 |
| 2024-03-05 | 10,480 | 10,550 | 10,070 | 10,400 | 3,254,700 | 3,466.67 |
| 2024-03-04 | 10,870 | 11,200 | 10,280 | 10,480 | 6,125,600 | 3,493.33 |
| 2024-03-01 | 9,600 | 10,460 | 9,550 | 10,460 | 6,865,500 | 3,486.67 |
| 2024-02-29 | 8,750 | 9,360 | 8,680 | 9,350 | 3,517,900 | 3,116.67 |
| 2024-02-28 | 8,680 | 9,220 | 8,530 | 8,950 | 4,370,200 | 2,983.33 |
| 2024-02-27 | 8,780 | 8,890 | 8,400 | 8,560 | 2,336,100 | 2,853.33 |
| 2024-02-26 | 8,800 | 9,090 | 8,650 | 8,820 | 3,213,300 | 2,940 |
| 2024-02-22 | 8,130 | 8,710 | 7,990 | 8,670 | 5,258,400 | 2,890 |
| 2024-02-21 | 7,590 | 7,760 | 7,530 | 7,670 | 1,238,200 | 2,556.67 |
| 2024-02-20 | 7,750 | 7,910 | 7,680 | 7,770 | 1,727,500 | 2,590 |
| 2024-02-19 | 8,120 | 8,240 | 7,820 | 7,830 | 2,275,900 | 2,610 |
| 2024-02-16 | 8,400 | 8,740 | 8,150 | 8,210 | 4,028,600 | 2,736.67 |
| 2024-02-15 | 8,200 | 8,490 | 8,170 | 8,310 | 3,299,200 | 2,770 |
| 2024-02-14 | 7,810 | 8,030 | 7,690 | 7,950 | 2,591,500 | 2,650 |
| 2024-02-13 | 7,730 | 7,990 | 7,590 | 7,910 | 3,659,700 | 2,636.67 |
| 2024-02-09 | 7,750 | 8,030 | 7,470 | 7,580 | 3,472,900 | 2,526.67 |
| 2024-02-08 | 7,430 | 7,800 | 7,190 | 7,770 | 5,331,300 | 2,590 |
| 2024-02-07 | 7,760 | 7,840 | 7,570 | 7,730 | 2,689,200 | 2,576.67 |
| 2024-02-06 | 7,630 | 7,950 | 7,580 | 7,910 | 2,544,300 | 2,636.67 |
| 2024-02-05 | 7,770 | 7,770 | 7,360 | 7,600 | 1,952,200 | 2,533.33 |
| 2024-02-02 | 7,750 | 7,760 | 7,510 | 7,620 | 2,092,300 | 2,540 |
| 2024-02-01 | 7,680 | 7,780 | 7,510 | 7,610 | 2,049,200 | 2,536.67 |
| 2024-01-31 | 7,670 | 7,850 | 7,600 | 7,740 | 2,074,900 | 2,580 |
| 2024-01-30 | 8,010 | 8,220 | 7,840 | 7,940 | 3,268,800 | 2,646.67 |
| 2024-01-29 | 7,690 | 7,930 | 7,520 | 7,830 | 2,847,500 | 2,610 |
| 2024-01-26 | 7,890 | 7,990 | 7,460 | 7,650 | 4,789,100 | 2,550 |
| 2024-01-25 | 7,350 | 8,130 | 7,260 | 8,110 | 5,695,500 | 2,703.33 |
| 2024-01-24 | 7,030 | 7,300 | 6,910 | 7,290 | 2,433,600 | 2,430 |
| 2024-01-23 | 7,100 | 7,190 | 6,870 | 6,930 | 2,019,800 | 2,310 |
| 2024-01-22 | 7,300 | 7,370 | 7,020 | 7,070 | 2,788,400 | 2,356.67 |
| 2024-01-19 | 7,040 | 7,190 | 6,860 | 7,190 | 3,234,900 | 2,396.67 |
| 2024-01-18 | 6,430 | 6,790 | 6,430 | 6,790 | 2,599,100 | 2,263.33 |
| 2024-01-17 | 6,700 | 6,710 | 6,410 | 6,510 | 2,276,400 | 2,170 |
| 2024-01-16 | 6,820 | 6,820 | 6,480 | 6,500 | 2,596,500 | 2,166.67 |
| 2024-01-15 | 6,600 | 6,870 | 6,580 | 6,870 | 1,798,400 | 2,290 |
| 2024-01-12 | 6,990 | 7,000 | 6,560 | 6,560 | 2,606,800 | 2,186.67 |
| 2024-01-11 | 7,100 | 7,140 | 6,900 | 6,990 | 1,676,900 | 2,330 |
| 2024-01-10 | 7,020 | 7,210 | 6,890 | 6,930 | 2,260,500 | 2,310 |
| 2024-01-09 | 6,800 | 7,050 | 6,770 | 7,050 | 2,912,700 | 2,350 |
| 2024-01-05 | 6,670 | 6,720 | 6,430 | 6,480 | 2,090,200 | 2,160 |
| 2024-01-04 | 6,820 | 6,900 | 6,660 | 6,660 | 2,414,900 | 2,220 |
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
