6315東証P貸借
業種 機械
ＴＯＷＡ 株価時系列データ
PTS
1,512
円
(23:54)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,853 (24/05/23) | 1,390 (24/12/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,853 (24/05/23) | 1,390 (24/12/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/27 | 1,488 | 1,522 | 1,470 | 1,514 | +31 | +2.1 | 2,998,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/16 | 2,553 | 2,599 | 2,466 | 2,566 | +113 | +4.6 | 11,921,219 |
| 8/15 | 2,309 | 2,513 | 2,266 | 2,453 | +164 | +7.2 | 11,140,011 |
| 8/14 | 2,279 | 2,323 | 2,199 | 2,289 | +96 | +4.4 | 9,559,595 |
| 8/13 | 2,156 | 2,259 | 2,143 | 2,193 | +137 | +6.7 | 7,552,575 |
| 8/9 | 2,289 | 2,313 | 1,946 | 2,056 | -283 | -12.1 | 15,268,352 |
| 8/8 | 2,203 | 2,359 | 2,136 | 2,339 | +93 | +4.1 | 14,171,841 |
| 8/7 | 1,956 | 2,276 | 1,953 | 2,246 | +223 | +11.0 | 13,626,136 |
| 8/6 | 1,999 | 2,066 | 1,946 | 2,023 | +167 | +9.0 | 8,799,688 |
| 8/5 | 2,073 | 2,093 | 1,856 | 1,856 | -500 | -21.2 | 9,361,893 |
| 8/2 | 2,466 | 2,489 | 2,356 | 2,356 | -303 | -11.4 | 7,920,979 |
| 8/1 | 2,956 | 2,996 | 2,626 | 2,659 | -247 | -8.5 | 8,726,187 |
| 7/31 | 2,666 | 2,929 | 2,649 | 2,906 | +127 | +4.6 | 6,517,265 |
| 7/30 | 2,793 | 2,813 | 2,723 | 2,779 | -14 | -0.5 | 4,614,946 |
| 7/29 | 2,883 | 2,923 | 2,763 | 2,793 | -40 | -1.4 | 5,934,959 |
| 7/26 | 2,823 | 2,869 | 2,786 | 2,833 | -36 | -1.3 | 6,744,667 |
| 7/25 | 2,923 | 2,933 | 2,819 | 2,869 | -187 | -6.1 | 6,856,868 |
| 7/24 | 3,083 | 3,116 | 3,023 | 3,056 | -20 | -0.7 | 5,026,850 |
| 7/23 | 3,179 | 3,189 | 3,016 | 3,076 | +40 | +1.3 | 5,658,056 |
| 7/22 | 3,149 | 3,163 | 3,033 | 3,036 | -130 | -4.1 | 5,371,554 |
| 7/19 | 3,233 | 3,259 | 3,166 | 3,166 | -23 | -0.7 | 4,879,849 |
| 7/18 | 3,216 | 3,253 | 3,119 | 3,189 | -187 | -5.5 | 10,280,803 |
| 7/17 | 3,526 | 3,533 | 3,369 | 3,376 | -160 | -4.5 | 6,177,062 |
| 7/16 | 3,523 | 3,559 | 3,486 | 3,536 | +20 | +0.6 | 3,668,737 |
| 7/12 | 3,603 | 3,659 | 3,506 | 3,516 | -207 | -5.6 | 6,713,467 |
| 7/11 | 3,783 | 3,799 | 3,609 | 3,723 | -16 | -0.4 | 7,785,978 |
| 7/10 | 3,879 | 3,879 | 3,699 | 3,739 | -150 | -3.9 | 7,303,273 |
| 7/9 | 3,796 | 3,899 | 3,766 | 3,889 | +160 | +4.3 | 8,891,489 |
| 7/8 | 3,663 | 3,733 | 3,649 | 3,729 | +63 | +1.7 | 4,080,641 |
| 7/5 | 3,639 | 3,713 | 3,546 | 3,666 | +20 | +0.6 | 5,886,959 |
| 7/4 | 3,763 | 3,796 | 3,569 | 3,646 | -60 | -1.6 | 8,033,180 |
▶︎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
