！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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 9,350 | 9,650 | 8,800 | 9,240 | -410 | -4.3 | 17,290,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 9,350 | 9,650 | 8,800 | 9,240 | -410 | -4.3 | 14,712,700 |
| 4/19 | 10,100 | 11,110 | 9,420 | 9,650 | -750 | -7.2 | 21,486,300 |
| 4/12 | 9,890 | 10,500 | 9,300 | 10,400 | +660 | +6.8 | 13,194,000 |
| 4/5 | 10,670 | 10,960 | 9,630 | 9,740 | -930 | -8.7 | 14,246,100 |
| 3/29 | 9,780 | 10,670 | 9,500 | 10,670 | +930 | +9.6 | 10,785,700 |
| 3/22 | 8,910 | 10,220 | 8,900 | 9,740 | +980 | +11.2 | 10,307,900 |
| 3/15 | 9,360 | 9,670 | 8,650 | 8,760 | -1,260 | -12.6 | 12,277,200 |
| 3/8 | 10,870 | 11,200 | 9,980 | 10,020 | -440 | -4.2 | 18,952,300 |
| 3/1 | 8,800 | 10,460 | 8,400 | 10,460 | +1,790 | +20.7 | 20,303,000 |
| 2/22 | 8,120 | 8,710 | 7,530 | 8,670 | +460 | +5.6 | 10,500,000 |
| 2/16 | 7,730 | 8,740 | 7,590 | 8,210 | +630 | +8.3 | 13,579,000 |
| 2/9 | 7,770 | 8,030 | 7,190 | 7,580 | -40 | -0.5 | 15,989,900 |
| 2/2 | 7,690 | 8,220 | 7,510 | 7,620 | -30 | -0.4 | 12,332,700 |
| 1/26 | 7,300 | 8,130 | 6,870 | 7,650 | +460 | +6.4 | 17,726,400 |
| 1/19 | 6,600 | 7,190 | 6,410 | 7,190 | +630 | +9.6 | 12,505,300 |
| 1/12 | 6,800 | 7,210 | 6,560 | 6,560 | +80 | +1.2 | 9,456,900 |
| 1/5 | 6,820 | 6,900 | 6,430 | 6,480 | -650 | -9.1 | 4,505,100 |
| 12/29 | 7,330 | 7,620 | 6,880 | 7,130 | -140 | -1.9 | 10,663,100 |
| 12/22 | 6,740 | 7,390 | 6,580 | 7,270 | +430 | +6.3 | 13,092,700 |
| 12/15 | 6,800 | 7,230 | 6,400 | 6,840 | +190 | +2.9 | 14,104,300 |
| 12/8 | 7,370 | 7,490 | 6,580 | 6,650 | -660 | -9.0 | 15,223,900 |
| 12/1 | 6,960 | 7,380 | 6,260 | 7,310 | +310 | +4.4 | 18,082,300 |
| 11/24 | 6,760 | 7,260 | 6,620 | 7,000 | +240 | +3.6 | 14,437,400 |
| 11/17 | 6,290 | 6,830 | 5,560 | 6,760 | +770 | +12.9 | 13,690,800 |
| 11/10 | 5,510 | 6,120 | 5,080 | 5,990 | +700 | +13.2 | 12,702,000 |
| 11/2 | 5,130 | 5,340 | 4,880 | 5,290 | +210 | +4.1 | 5,520,400 |
| 10/27 | 5,310 | 5,590 | 4,860 | 5,080 | -290 | -5.4 | 10,873,500 |
| 10/20 | 4,795 | 5,900 | 4,730 | 5,370 | +475 | +9.7 | 16,952,000 |
| 10/13 | 4,525 | 5,130 | 4,505 | 4,895 | +435 | +9.8 | 7,637,000 |
| 10/6 | 4,120 | 4,500 | 4,055 | 4,460 | +305 | +7.3 | 6,266,000 |
▶︎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