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
2025-02-101,7441,7901,7201,7727,897,9001,772
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