6315東証P貸借
業種 機械
ＴＯＷＡ 株価時系列データ
PTS
11,220
円
(23:48)
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) | 2,345 (23/07/21) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 11,500 | 11,680 | 11,320 | 11,460 | -100 | -0.9 | 2,203,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/21 | 6,860 | 7,070 | 6,790 | 6,980 | +320 | +4.8 | 3,053,700 |
| 11/20 | 6,760 | 7,020 | 6,640 | 6,660 | -100 | -1.5 | 3,694,500 |
| 11/17 | 6,370 | 6,830 | 6,360 | 6,760 | +490 | +7.8 | 4,178,400 |
| 11/16 | 6,090 | 6,270 | 5,940 | 6,270 | +170 | +2.8 | 2,080,700 |
| 11/15 | 5,930 | 6,220 | 5,890 | 6,100 | +370 | +6.5 | 2,355,800 |
| 11/14 | 5,680 | 5,860 | 5,560 | 5,730 | +10 | +0.2 | 2,175,300 |
| 11/13 | 6,290 | 6,300 | 5,700 | 5,720 | -270 | -4.5 | 2,900,600 |
| 11/10 | 6,020 | 6,090 | 5,660 | 5,990 | -20 | -0.3 | 2,837,100 |
| 11/9 | 5,590 | 6,120 | 5,560 | 6,010 | +890 | +17.4 | 6,315,600 |
| 11/8 | 5,240 | 5,450 | 5,080 | 5,120 | -220 | -4.1 | 1,407,600 |
| 11/7 | 5,330 | 5,470 | 5,260 | 5,340 | -60 | -1.1 | 833,400 |
| 11/6 | 5,510 | 5,530 | 5,330 | 5,400 | +110 | +2.1 | 1,308,300 |
| 11/2 | 5,140 | 5,340 | 5,110 | 5,290 | +300 | +6.0 | 1,242,900 |
| 11/1 | 5,110 | 5,180 | 4,880 | 4,990 | -100 | -2.0 | 1,378,000 |
▶︎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