！決算発表予定日 2024/05/10
6315東証P貸借
業種 機械
ＴＯＷＡ 株価時系列データ
PTS
9,320
円
取引時間外
(23:55)
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 |
|---|---|
| 11,200 (24/03/04) | 1,990 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 11,200 (24/03/04) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 9,160 | 9,360 | 8,990 | 9,240 | +340 | +3.8 | 2,577,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 10,100 | 10,500 | 10,100 | 10,390 | -10 | -0.1 | 2,336,300 |
| 4/12 | 9,900 | 10,500 | 9,830 | 10,400 | +700 | +7.2 | 3,428,700 |
| 4/11 | 9,360 | 9,700 | 9,300 | 9,700 | +80 | +0.8 | 1,794,000 |
| 4/10 | 9,800 | 9,800 | 9,470 | 9,620 | -180 | -1.8 | 2,336,300 |
| 4/9 | 9,750 | 10,040 | 9,670 | 9,800 | +90 | +0.9 | 3,196,000 |
| 4/8 | 9,890 | 9,970 | 9,600 | 9,710 | -30 | -0.3 | 2,439,000 |
| 4/5 | 10,120 | 10,190 | 9,630 | 9,740 | -870 | -8.2 | 3,554,000 |
| 4/4 | 10,320 | 10,630 | 9,990 | 10,610 | +490 | +4.8 | 2,820,200 |
| 4/3 | 10,080 | 10,370 | 9,870 | 10,120 | -180 | -1.8 | 2,066,200 |
| 4/2 | 10,250 | 10,640 | 10,180 | 10,300 | +90 | +0.9 | 2,452,700 |
| 4/1 | 10,670 | 10,960 | 10,070 | 10,210 | -460 | -4.3 | 3,353,000 |
| 3/29 | 10,030 | 10,670 | 9,920 | 10,670 | +690 | +6.9 | 3,063,800 |
| 3/28 | 9,580 | 10,120 | 9,500 | 9,980 | +310 | +3.2 | 2,564,000 |
| 3/27 | 9,580 | 9,860 | 9,510 | 9,670 | -20 | -0.2 | 1,562,200 |
| 3/26 | 9,720 | 10,080 | 9,670 | 9,690 | +50 | +0.5 | 2,273,700 |
| 3/25 | 9,780 | 9,830 | 9,570 | 9,640 | -100 | -1.0 | 1,322,000 |
| 3/22 | 10,120 | 10,220 | 9,660 | 9,740 | -340 | -3.4 | 2,477,200 |
| 3/21 | 9,680 | 10,080 | 9,350 | 10,080 | +590 | +6.2 | 2,911,900 |
| 3/19 | 9,360 | 9,670 | 9,270 | 9,490 | -70 | -0.7 | 2,579,600 |
| 3/18 | 8,910 | 9,580 | 8,900 | 9,560 | +800 | +9.1 | 2,339,200 |
| 3/15 | 8,810 | 8,860 | 8,650 | 8,760 | -200 | -2.2 | 1,577,400 |
| 3/14 | 8,990 | 9,040 | 8,730 | 8,960 | -270 | -2.9 | 2,177,900 |
▶︎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