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
2023-03-302,0552,0992,0552,095210,3002,095
2023-03-292,0372,0802,0302,075253,2002,075
2023-03-282,0682,0862,0332,075268,3002,075
2023-03-272,1002,1002,0472,070256,2002,070
2023-03-242,0752,1222,0612,066355,0002,066
2023-03-231,9982,0671,9902,061348,5002,061
2023-03-221,9982,0121,9852,007184,0002,007
2023-03-201,9892,0021,9531,966210,6001,966
2023-03-171,9712,0001,9511,998252,6001,998
2023-03-161,9111,9621,8951,945232,2001,945
2023-03-151,9361,9731,9191,956183,7001,956
2023-03-141,9281,9421,9051,905154,9001,905
2023-03-131,9821,9931,9461,974159,6001,974
2023-03-101,9802,0351,9802,019284,5002,019
2023-03-092,0002,0301,9892,020325,0002,020
2023-03-081,9451,9951,9361,988235,1001,988
2023-03-071,9631,9741,9511,953127,2001,953
2023-03-061,9871,9901,9611,968133,0001,968
2023-03-031,9901,9921,9551,966181,5001,966
2023-03-021,9882,0011,9541,960275,3001,960
2023-03-011,9051,9871,9051,987277,4001,987
2023-02-281,9141,9281,9021,902143,1001,902
2023-02-271,8611,8931,8531,893146,4001,893
2023-02-241,8371,8901,8371,870267,5001,870
2023-02-221,8101,8351,8061,813156,1001,813
2023-02-211,8381,8601,8251,843139,4001,843
2023-02-201,7901,8341,7821,831197,4001,831
2023-02-171,8141,8291,7951,795283,3001,795
2023-02-161,8241,8541,8241,849153,8001,849
2023-02-151,8721,8841,8101,814205,6001,814
2023-02-141,8501,8601,8351,854127,7001,854
2023-02-131,8421,8481,8151,827177,2001,827
2023-02-101,8591,8961,8511,870301,2001,870
2023-02-091,8871,8881,8101,846539,3001,846
2023-02-081,8441,9631,8381,921807,7001,921
2023-02-071,9371,9781,9361,964254,2001,964
2023-02-061,9801,9821,9311,937210,3001,937
2023-02-031,9701,9921,9631,982224,5001,982
2023-02-021,9691,9791,9421,966295,6001,966
2023-02-011,9341,9811,9281,933214,4001,933
2023-01-311,9281,9341,9081,913168,1001,913
2023-01-301,9281,9431,9221,934143,1001,934
2023-01-271,9811,9931,9461,949171,5001,949
2023-01-262,0052,0091,9751,984167,4001,984
2023-01-251,9712,0171,9632,009189,6002,009
2023-01-241,9882,0251,9851,987305,8001,987
2023-01-231,9641,9721,9421,944218,5001,944
2023-01-201,9001,9321,8951,927131,5001,927
2023-01-191,9171,9321,9061,913157,5001,913
2023-01-181,9001,9581,8821,945249,1001,945
2023-01-171,8601,9281,8601,905153,4001,905
2023-01-161,8981,9251,8581,858263,4001,858
2023-01-131,8761,9631,8721,928447,7001,928
2023-01-121,8881,9041,8741,876299,8001,876
2023-01-111,8131,8651,8051,862230,5001,862
2023-01-101,7861,8051,7621,796248,0001,796
2023-01-061,6841,7401,6761,733219,3001,733
2023-01-051,6751,7251,6751,691267,2001,691
2023-01-041,6841,7031,6551,659202,3001,659

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