6315東証P貸借
業種 機械
ＴＯＷＡ 株価時系列データ
PTS
11,305
円
(13:10)
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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 11,070 | 11,350 | 10,900 | 11,300 | +490 | +4.5 | 1,870,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/31 | 5,140 | 5,190 | 4,920 | 5,090 | -110 | -2.1 | 1,522,600 |
| 10/30 | 5,130 | 5,230 | 5,030 | 5,200 | +120 | +2.4 | 1,376,900 |
| 10/27 | 5,010 | 5,210 | 4,860 | 5,080 | +140 | +2.8 | 1,809,300 |
| 10/26 | 4,900 | 5,090 | 4,880 | 4,940 | -170 | -3.3 | 2,172,100 |
| 10/25 | 5,460 | 5,460 | 5,090 | 5,110 | -200 | -3.8 | 1,900,200 |
| 10/24 | 5,470 | 5,590 | 5,270 | 5,310 | 0 | 0.0 | 2,412,800 |
| 10/23 | 5,310 | 5,570 | 5,220 | 5,310 | -60 | -1.1 | 2,579,100 |
| 10/20 | 5,620 | 5,630 | 5,020 | 5,370 | -440 | -7.6 | 4,919,600 |
| 10/19 | 5,580 | 5,900 | 5,560 | 5,810 | +150 | +2.7 | 3,823,800 |
| 10/18 | 5,280 | 5,670 | 5,170 | 5,660 | +210 | +3.9 | 3,064,300 |
| 10/17 | 5,240 | 5,480 | 5,230 | 5,450 | +350 | +6.9 | 2,831,100 |
| 10/16 | 4,795 | 5,110 | 4,730 | 5,100 | +205 | +4.2 | 2,313,200 |
| 10/13 | 5,010 | 5,070 | 4,810 | 4,895 | -175 | -3.5 | 1,758,000 |
| 10/12 | 4,900 | 5,130 | 4,875 | 5,070 | +240 | +5.0 | 2,198,100 |
| 10/11 | 4,750 | 4,895 | 4,585 | 4,830 | +210 | +4.6 | 2,300,400 |
| 10/10 | 4,525 | 4,715 | 4,505 | 4,620 | +160 | +3.6 | 1,380,500 |
| 10/6 | 4,420 | 4,485 | 4,260 | 4,460 | +10 | +0.2 | 1,296,200 |
| 10/5 | 4,285 | 4,500 | 4,225 | 4,450 | +305 | +7.4 | 1,795,200 |
| 10/4 | 4,085 | 4,250 | 4,065 | 4,145 | -80 | -1.9 | 1,164,800 |
| 10/3 | 4,185 | 4,265 | 4,055 | 4,225 | -55 | -1.3 | 894,400 |
| 10/2 | 4,120 | 4,320 | 4,085 | 4,280 | +125 | +3.0 | 1,115,400 |
| 9/29 | 4,230 | 4,245 | 4,115 | 4,155 | +105 | +2.6 | 1,263,800 |
▶︎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