6315東証P貸借
業種 機械
ＴＯＷＡ 株価時系列データ
PTS
14,070
円
取引時間外
(23:58)
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 |
|---|---|
| 13,990 (24/05/20) | 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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 14,140 | 14,560 | 13,940 | 14,010 | +470 | +3.5 | 7,303,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/9 | 6,800 | 7,050 | 6,770 | 7,050 | +570 | +8.8 | 2,912,700 |
| 1/5 | 6,670 | 6,720 | 6,430 | 6,480 | -180 | -2.7 | 2,090,200 |
| 1/4 | 6,820 | 6,900 | 6,660 | 6,660 | -470 | -6.6 | 2,414,900 |
| 12/29 | 7,010 | 7,250 | 6,880 | 7,130 | +120 | +1.7 | 2,218,300 |
| 12/28 | 7,240 | 7,300 | 6,970 | 7,010 | -310 | -4.2 | 2,286,600 |
| 12/27 | 7,330 | 7,620 | 7,260 | 7,320 | +90 | +1.2 | 3,340,500 |
| 12/26 | 7,060 | 7,270 | 6,970 | 7,230 | +110 | +1.5 | 1,484,400 |
| 12/25 | 7,330 | 7,330 | 7,060 | 7,120 | -150 | -2.1 | 1,333,300 |
| 12/22 | 7,200 | 7,390 | 7,130 | 7,270 | +100 | +1.4 | 2,459,600 |
| 12/21 | 6,990 | 7,200 | 6,900 | 7,170 | +10 | +0.1 | 2,142,400 |
| 12/20 | 7,300 | 7,390 | 6,880 | 7,160 | -110 | -1.5 | 4,000,400 |
| 12/19 | 6,760 | 7,270 | 6,620 | 7,270 | +480 | +7.1 | 2,857,800 |
| 12/18 | 6,740 | 6,820 | 6,580 | 6,790 | -50 | -0.7 | 1,632,500 |
| 12/15 | 7,010 | 7,230 | 6,780 | 6,840 | -80 | -1.2 | 3,288,600 |
| 12/14 | 7,070 | 7,100 | 6,700 | 6,920 | +20 | +0.3 | 3,095,900 |
| 12/13 | 6,570 | 6,940 | 6,550 | 6,900 | +400 | +6.2 | 3,053,500 |
| 12/12 | 6,800 | 6,890 | 6,400 | 6,500 | -120 | -1.8 | 2,607,000 |
| 12/11 | 6,800 | 6,990 | 6,560 | 6,620 | -30 | -0.5 | 2,059,300 |
| 12/8 | 6,700 | 6,900 | 6,580 | 6,650 | +30 | +0.5 | 2,459,500 |
| 12/7 | 6,650 | 6,870 | 6,600 | 6,620 | -200 | -2.9 | 2,341,800 |
| 12/6 | 6,990 | 7,170 | 6,780 | 6,820 | 0 | 0.0 | 2,887,300 |
| 12/5 | 7,210 | 7,330 | 6,770 | 6,820 | -530 | -7.2 | 3,575,100 |
| 12/4 | 7,370 | 7,490 | 7,060 | 7,350 | +40 | +0.6 | 3,960,200 |
| 12/1 | 6,930 | 7,380 | 6,860 | 7,310 | +250 | +3.5 | 4,726,500 |
| 11/30 | 6,520 | 7,100 | 6,520 | 7,060 | +490 | +7.5 | 4,054,900 |
| 11/29 | 6,270 | 6,690 | 6,260 | 6,570 | +180 | +2.8 | 2,955,200 |
| 11/28 | 6,770 | 6,880 | 6,340 | 6,390 | -410 | -6.0 | 3,704,000 |
| 11/27 | 6,960 | 7,110 | 6,800 | 6,800 | -200 | -2.9 | 2,641,700 |
| 11/24 | 7,140 | 7,260 | 6,930 | 7,000 | -90 | -1.3 | 3,452,500 |
| 11/22 | 6,700 | 7,090 | 6,620 | 7,090 | +110 | +1.6 | 4,236,700 |
▶︎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