1. HOME >
  2. 株価時系列 >
  3. 6315 >
  4. 2020年

6315 TOWA(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,0352,1242,0162,101567,700700.33
2020-12-291,9752,0501,9462,038491,600679.33
2020-12-281,9652,0021,9271,955596,600651.67
2020-12-251,8901,9551,8701,955477,100651.67
2020-12-241,8941,9201,8671,889189,500629.67
2020-12-231,8101,8861,8011,882235,700627.33
2020-12-221,8691,8931,8051,815293,400605
2020-12-211,8861,9001,8671,888156,400629.33
2020-12-181,8961,9391,8901,890197,500630
2020-12-171,9101,9141,8711,890228,200630
2020-12-161,9781,9851,9161,929178,000643
2020-12-151,9282,0001,9121,951359,800650.33
2020-12-141,9581,9581,8901,898478,000632.67
2020-12-111,9701,9921,9391,968267,800656
2020-12-102,0202,0341,9661,969238,100656.33
2020-12-092,0192,0461,9992,031341,100677
2020-12-081,9302,0291,9132,026465,200675.33
2020-12-071,9952,0101,9121,934345,000644.67
2020-12-041,9441,9951,9301,995325,900665
2020-12-031,9731,9771,9091,955384,800651.67
2020-12-021,8801,9871,8691,966687,200655.33
2020-12-011,8011,8981,7921,895560,400631.67
2020-11-301,8221,8871,8111,814737,400604.67
2020-11-271,7451,7901,7251,774366,100591.33
2020-11-261,7211,7431,6891,736345,900578.67
2020-11-251,7361,7611,7201,741466,700580.33
2020-11-241,7661,8001,7171,727641,900575.67
2020-11-201,6881,7291,6651,726373,600575.33
2020-11-191,7001,7131,6721,706438,300568.67
2020-11-181,6761,7201,6401,719824,800573
2020-11-171,5901,7161,5791,7161,225,700572
2020-11-161,5111,6271,5081,6181,168,000539.33
2020-11-131,4361,4991,4321,481870,700493.67
2020-11-121,4051,4441,4001,438739,900479.33
2020-11-111,3551,4001,3261,377607,800459
2020-11-101,3501,4301,3501,3731,286,000457.67
2020-11-091,3101,3181,2791,313479,100437.67
2020-11-061,2701,2851,2491,285238,100428.33
2020-11-051,2231,2681,2221,268280,600422.67
2020-11-041,2201,2301,2051,215121,600405
2020-11-021,1991,2051,1801,203135,800401
2020-10-301,2471,2671,1971,199197,000399.67
2020-10-291,2031,2511,1861,245186,600415
2020-10-281,2221,2361,2131,222169,000407.33
2020-10-271,2421,2581,2251,243147,400414.33
2020-10-261,2491,2731,2401,263219,600421
2020-10-231,2351,2551,2161,249258,200416.33
2020-10-221,2411,2411,2111,225164,200408.33
2020-10-211,2261,2681,2261,256214,300418.67
2020-10-201,2301,2411,2201,226133,500408.67
2020-10-191,2341,2441,2211,238137,300412.67
2020-10-161,2251,2381,2111,220162,600406.67
2020-10-151,2641,2641,2171,225255,900408.33
2020-10-141,2991,2991,2691,277296,400425.67
2020-10-131,2491,2901,2391,288470,800429.33
2020-10-121,2171,2301,2001,227219,600409
2020-10-091,2151,2231,1871,203218,900401
2020-10-081,1601,2091,1601,209261,900403
2020-10-071,1361,1631,1301,159160,000386.33
2020-10-061,1741,1741,1431,143124,900381
2020-10-051,1311,1591,1311,148115,900382.67
2020-10-021,1711,1751,1191,120242,600373.33
2020-09-301,1701,1881,1541,154226,600384.67
2020-09-291,1411,1631,1371,158238,800386
2020-09-281,1651,1661,1231,143284,000381
2020-09-251,1491,1801,1491,155273,200385
2020-09-241,1601,1651,1111,138293,400379.33
2020-09-231,1791,1921,1631,172435,900390.67
2020-09-181,1621,1811,1521,179425,300393
2020-09-171,1731,1801,1481,148296,300382.67
2020-09-161,1181,1621,1151,160348,200386.67
2020-09-151,1161,1231,0981,114222,100371.33
2020-09-141,0891,1201,0821,111273,100370.33
2020-09-111,0801,0811,0641,072194,300357.33
2020-09-101,0961,1131,0721,075284,600358.33
2020-09-091,0751,0861,0661,086258,000362
2020-09-081,0761,1041,0651,104242,000368
2020-09-071,0481,0861,0411,066275,700355.33
2020-09-041,0501,0621,0311,054251,900351.33
2020-09-031,0951,1031,0691,084291,200361.33
2020-09-021,0671,0831,0551,072256,300357.33
2020-09-011,0731,0731,0491,060210,300353.33
2020-08-311,0751,0961,0701,073248,500357.67
2020-08-281,0701,0831,0431,056479,100352
2020-08-271,1201,1201,0761,086452,900362
2020-08-261,1241,1331,1151,125239,500375
2020-08-251,1431,1431,1221,126253,400375.33
2020-08-241,1321,1391,1171,127202,400375.67
2020-08-211,1371,1531,1291,134261,500378
2020-08-201,1601,1661,1151,116354,600372
2020-08-191,1851,1891,1611,168331,100389.33
2020-08-181,2251,2251,1831,194376,500398
2020-08-171,2381,2591,2271,227378,600409
2020-08-141,2171,2351,2101,228282,000409.33
2020-08-131,2281,2471,1971,220474,500406.67
2020-08-121,1741,2051,1681,190474,700396.67
2020-08-111,1221,1691,1001,159586,900386.33
2020-08-071,2001,2001,0711,1341,529,300378
2020-08-061,2811,3001,2571,285587,600428.33
2020-08-051,2801,2811,2431,281429,100427
2020-08-041,3051,3071,2621,276422,000425.33
2020-08-031,2621,2851,2411,267362,100422.33
2020-07-311,3241,3261,2061,219784,500406.33
2020-07-301,3511,3651,3301,344268,300448
2020-07-291,3681,3821,3421,350377,900450
2020-07-281,4001,4121,3721,375270,500458.33
2020-07-271,3961,3961,3541,382349,200460.67
2020-07-221,4201,4221,3951,418305,600472.67
2020-07-211,4251,4431,4141,422363,800474
2020-07-201,3891,4191,3741,405192,800468.33
2020-07-171,3721,4081,3581,386397,600462
2020-07-161,4351,4371,3801,382400,000460.67
2020-07-151,4501,4601,4141,433447,800477.67
2020-07-141,3821,4391,3731,439474,900479.67
2020-07-131,4201,4301,3981,410422,100470
2020-07-101,4161,4481,3881,396465,000465.33
2020-07-091,4211,4541,4041,416637,500472
2020-07-081,4331,4801,3951,416873,900472
2020-07-071,4081,4401,3661,3961,226,600465.33
2020-07-061,3401,3991,3041,3981,707,000466
2020-07-031,2191,3031,2041,2801,587,400426.67
2020-07-021,2071,2281,1461,150523,100383.33
2020-07-011,1891,2431,1741,183574,600394.33
2020-06-301,1801,1941,1531,165259,100388.33
2020-06-291,1461,1801,1411,162220,300387.33
2020-06-261,1831,1881,1571,173182,000391
2020-06-251,1601,1931,1511,166292,900388.67
2020-06-241,1811,1891,1621,184331,800394.67
2020-06-231,1991,2421,1861,196445,600398.67
2020-06-221,1691,1831,1431,180272,500393.33
2020-06-191,1601,1811,1411,174379,300391.33
2020-06-181,1821,1831,1371,153373,200384.33
2020-06-171,1791,2001,1701,185325,300395
2020-06-161,1531,1951,1471,189706,000396.33
2020-06-151,1511,1641,1001,102473,800367.33
2020-06-121,1111,1761,1091,166635,200388.67
2020-06-111,2301,2721,2011,201570,700400.33
2020-06-101,2601,2651,2261,244530,500414.67
2020-06-091,2781,2891,2201,262651,100420.67
2020-06-081,3101,3121,2761,300457,400433.33
2020-06-051,3011,3131,2601,311616,800437
2020-06-041,2851,3541,2701,3321,348,300444
2020-06-031,2581,2861,2311,255776,300418.33
2020-06-021,2171,2301,1701,228796,300409.33
2020-06-011,1171,2381,1001,2191,855,900406.33
2020-05-291,1191,1191,1191,119428,500373
2020-05-28979983950969255,500323
2020-05-27988988955978286,400326
2020-05-269951,001968991168,500330.33
2020-05-25973981966980114,200326.67
2020-05-22990994954963163,700321
2020-05-219951,009984998238,200332.67
2020-05-20965996961995186,300331.67
2020-05-19944971929965218,800321.67
2020-05-18956956916929121,900309.67
2020-05-15964970921943139,900314.33
2020-05-14976976934936163,500312
2020-05-13972994938986245,000328.67
2020-05-129661,0049611,002252,100334
2020-05-11950967945959208,900319.67
2020-05-08941951922944202,300314.67
2020-05-07880926880915200,000305
2020-05-01917919890901194,100300.33
2020-04-30947953926945333,300315
2020-04-28888912885902268,800300.67
2020-04-27855886850883181,200294.33
2020-04-24867867839848218,800282.67
2020-04-23848872838872182,200290.67
2020-04-22834845818845156,200281.67
2020-04-21866879850855169,900285
2020-04-20858887849882249,700294
2020-04-17842894842863541,700287.67
2020-04-16788828778827189,700275.67
2020-04-15822822791801163,900267
2020-04-14789824788819110,500273
2020-04-13823830783786180,600262
2020-04-10846850806824194,300274.67
2020-04-09819836802831260,800277
2020-04-08812818781803280,500267.67
2020-04-07803828788812271,400270.67
2020-04-06712779709773285,900257.67
2020-04-03747753703723218,500241
2020-04-02700738700728200,100242.67
2020-04-01740761714720236,100240
2020-03-31732764731746268,000248.67
2020-03-30693720689717234,100239
2020-03-27740754715743234,900247.67
2020-03-26730763705714298,200238
2020-03-25765776736763368,100254.33
2020-03-24659698649695414,400231.67
2020-03-23640647600629472,000209.67
2020-03-19687687603649429,300216.33
2020-03-18699716663667377,000222.33
2020-03-17632693619678485,000226
2020-03-16690714661662249,000220.67
2020-03-13657700636670398,600223.33
2020-03-12726749705717567,000239
2020-03-11799807741742360,100247.33
2020-03-10740797709797437,100265.67
2020-03-09835836779785351,100261.67
2020-03-06912926873880335,700293.33
2020-03-05960962935942218,400314
2020-03-04930953922941185,500313.67
2020-03-039981,002947948402,700316
2020-03-02912985910967401,700322.33
2020-02-28919929892898349,500299.33
2020-02-271,0251,026958962507,600320.67
2020-02-261,0201,0371,0081,025277,600341.67
2020-02-251,0151,0521,0011,041542,200347
2020-02-211,0981,1261,0971,103205,500367.67
2020-02-201,1221,1351,1041,111196,900370.33
2020-02-191,1001,1091,0671,099260,900366.33
2020-02-181,1301,1301,0741,082240,700360.67
2020-02-171,1661,1751,1411,147188,500382.33
2020-02-141,2211,2281,1821,201346,600400.33
2020-02-131,2081,2681,2001,240685,700413.33
2020-02-121,1551,2241,1541,194597,900398
2020-02-101,1591,1751,1221,149544,300383
2020-02-071,0991,1391,0921,113583,200371
2020-02-061,0351,0451,0261,036163,100345.33
2020-02-051,0201,0371,0061,010183,100336.67
2020-02-049841,0029671,000252,300333.33
2020-02-03953995950988348,300329.33
2020-01-311,0021,0219921,013211,000337.67
2020-01-301,0501,0639931,003304,700334.33
2020-01-291,0681,0851,0451,056195,100352
2020-01-281,0411,0651,0371,061180,000353.67
2020-01-271,0721,0941,0641,069167,900356.33
2020-01-241,1271,1431,1071,122281,600374
2020-01-231,1551,1551,1231,127168,000375.67
2020-01-221,1281,1691,1271,167186,900389
2020-01-211,1661,1661,1311,136144,900378.67
2020-01-201,1411,1741,1401,157173,100385.67
2020-01-171,1591,1661,1391,144134,900381.33
2020-01-161,1611,1631,1371,147140,500382.33
2020-01-151,1851,1921,1581,166153,400388.67
2020-01-141,1851,2031,1741,175173,700391.67
2020-01-101,1671,1851,1591,175149,400391.67
2020-01-091,1371,1711,1301,159295,500386.33
2020-01-081,1271,1271,0761,107295,100369
2020-01-071,1551,1681,1291,130234,700376.67
2020-01-061,1491,1571,1291,155278,100385

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