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
2024-02-288,6809,2208,5308,9504,370,2008,950
2024-02-278,7808,8908,4008,5602,336,1008,560
2024-02-268,8009,0908,6508,8203,213,3008,820
2024-02-228,1308,7107,9908,6705,258,4008,670
2024-02-217,5907,7607,5307,6701,238,2007,670
2024-02-207,7507,9107,6807,7701,727,5007,770
2024-02-198,1208,2407,8207,8302,275,9007,830
2024-02-168,4008,7408,1508,2104,028,6008,210
2024-02-158,2008,4908,1708,3103,299,2008,310
2024-02-147,8108,0307,6907,9502,591,5007,950
2024-02-137,7307,9907,5907,9103,659,7007,910
2024-02-097,7508,0307,4707,5803,472,9007,580
2024-02-087,4307,8007,1907,7705,331,3007,770
2024-02-077,7607,8407,5707,7302,689,2007,730
2024-02-067,6307,9507,5807,9102,544,3007,910
2024-02-057,7707,7707,3607,6001,952,2007,600
2024-02-027,7507,7607,5107,6202,092,3007,620
2024-02-017,6807,7807,5107,6102,049,2007,610
2024-01-317,6707,8507,6007,7402,074,9007,740
2024-01-308,0108,2207,8407,9403,268,8007,940
2024-01-297,6907,9307,5207,8302,847,5007,830
2024-01-267,8907,9907,4607,6504,789,1007,650
2024-01-257,3508,1307,2608,1105,695,5008,110
2024-01-247,0307,3006,9107,2902,433,6007,290
2024-01-237,1007,1906,8706,9302,019,8006,930
2024-01-227,3007,3707,0207,0702,788,4007,070
2024-01-197,0407,1906,8607,1903,234,9007,190
2024-01-186,4306,7906,4306,7902,599,1006,790
2024-01-176,7006,7106,4106,5102,276,4006,510
2024-01-166,8206,8206,4806,5002,596,5006,500
2024-01-156,6006,8706,5806,8701,798,4006,870
2024-01-126,9907,0006,5606,5602,606,8006,560
2024-01-117,1007,1406,9006,9901,676,9006,990
2024-01-107,0207,2106,8906,9302,260,5006,930
2024-01-096,8007,0506,7707,0502,912,7007,050
2024-01-056,6706,7206,4306,4802,090,2006,480
2024-01-046,8206,9006,6606,6602,414,9006,660

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