6315東証P貸借
業種 機械
ＴＯＷＡ 株価時系列データ
PTS
11,880
円
(23:39)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 14,560 (24/05/23) | 2,333 (23/06/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 14,560 (24/05/23) | 6,410 (24/01/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 11,900 | 11,990 | 11,580 | 11,920 | -100 | -0.8 | 2,847,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 12,430 | 12,540 | 11,970 | 12,020 | -540 | -4.3 | 2,934,700 |
| 5/29 | 13,150 | 13,180 | 12,540 | 12,560 | -430 | -3.3 | 2,629,100 |
| 5/28 | 13,000 | 13,070 | 12,650 | 12,990 | -140 | -1.1 | 3,253,700 |
| 5/27 | 13,000 | 13,410 | 12,940 | 13,130 | -400 | -3.0 | 3,269,500 |
| 5/24 | 13,620 | 14,150 | 13,450 | 13,530 | -480 | -3.4 | 4,673,200 |
| 5/23 | 14,140 | 14,560 | 13,940 | 14,010 | +470 | +3.5 | 7,303,600 |
| 5/22 | 13,260 | 13,600 | 13,060 | 13,540 | +280 | +2.1 | 3,951,600 |
| 5/21 | 13,960 | 13,980 | 13,130 | 13,260 | -560 | -4.1 | 4,286,000 |
| 5/20 | 13,730 | 13,990 | 13,310 | 13,820 | +440 | +3.3 | 6,089,800 |
| 5/17 | 13,170 | 13,540 | 12,860 | 13,380 | +200 | +1.5 | 4,534,900 |
| 5/16 | 13,500 | 13,690 | 12,830 | 13,180 | +300 | +2.3 | 5,089,300 |
| 5/15 | 12,770 | 12,950 | 12,150 | 12,880 | +460 | +3.7 | 4,951,600 |
| 5/14 | 13,490 | 13,690 | 11,920 | 12,420 | -1,030 | -7.7 | 10,225,400 |
| 5/13 | 11,720 | 13,490 | 11,220 | 13,450 | +2,320 | +20.8 | 10,073,600 |
| 5/10 | 10,800 | 11,280 | 10,760 | 11,130 | +190 | +1.7 | 2,451,500 |
| 5/9 | 11,070 | 11,390 | 10,790 | 10,940 | -90 | -0.8 | 3,211,200 |
| 5/8 | 10,590 | 11,180 | 10,570 | 11,030 | +420 | +4.0 | 3,805,000 |
| 5/7 | 10,220 | 10,700 | 10,220 | 10,610 | +800 | +8.2 | 3,142,300 |
| 5/2 | 9,590 | 10,040 | 9,510 | 9,810 | +280 | +2.9 | 3,216,400 |
| 5/1 | 9,230 | 9,710 | 9,190 | 9,530 | +230 | +2.5 | 2,329,900 |
| 4/30 | 9,280 | 9,370 | 9,130 | 9,300 | +60 | +0.7 | 1,811,200 |
| 4/26 | 9,160 | 9,360 | 8,990 | 9,240 | +340 | +3.8 | 2,577,600 |
| 4/25 | 8,960 | 9,200 | 8,800 | 8,900 | -210 | -2.3 | 2,316,100 |
| 4/24 | 9,270 | 9,410 | 9,110 | 9,110 | +140 | +1.6 | 2,619,200 |
| 4/23 | 9,430 | 9,470 | 8,830 | 8,970 | -280 | -3.0 | 3,237,200 |
| 4/22 | 9,350 | 9,650 | 8,940 | 9,250 | -400 | -4.2 | 3,962,600 |
| 4/19 | 10,680 | 10,720 | 9,420 | 9,650 | -1,460 | -13.1 | 6,793,700 |
| 4/18 | 10,300 | 11,110 | 9,860 | 11,110 | +590 | +5.6 | 5,607,000 |
| 4/17 | 10,000 | 10,820 | 9,920 | 10,520 | +680 | +6.9 | 4,512,400 |
| 4/16 | 10,150 | 10,290 | 9,780 | 9,840 | -550 | -5.3 | 2,236,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて