テー・オー・ダブリュー
4767スタンダード/サービス業/TOW CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 360.0 | 364.0 | 360.0 | 362.0 | 0.0 | 0.00% | 83,900 |
| 2026-03-12 | 366.0 | 366.0 | 361.0 | 362.0 | -5.0 | -1.36% | 98,900 |
| 2026-03-11 | 370.0 | 370.0 | 365.0 | 367.0 | -1.0 | -0.27% | 101,000 |
| 2026-03-10 | 369.0 | 369.0 | 364.0 | 368.0 | +4.0 | +1.10% | 86,200 |
| 2026-03-09 | 363.0 | 366.0 | 358.0 | 364.0 | -5.0 | -1.36% | 180,700 |
| 2026-03-06 | 371.0 | 371.0 | 368.0 | 369.0 | -2.0 | -0.54% | 68,300 |
| 2026-03-05 | 370.0 | 374.0 | 367.0 | 371.0 | +8.0 | +2.20% | 86,600 |
| 2026-03-04 | 365.0 | 369.0 | 360.0 | 363.0 | -8.0 | -2.16% | 199,200 |
| 2026-03-03 | 380.0 | 380.0 | 371.0 | 371.0 | -9.0 | -2.37% | 220,400 |
| 2026-03-02 | 380.0 | 383.0 | 378.0 | 380.0 | -4.0 | -1.04% | 92,400 |
| 2026-02-27 | 381.0 | 386.0 | 381.0 | 384.0 | +4.0 | +1.05% | 138,200 |
| 2026-02-26 | 380.0 | 383.0 | 380.0 | 380.0 | 0.0 | 0.00% | 53,700 |
| 2026-02-25 | 383.0 | 383.0 | 377.0 | 380.0 | +2.0 | +0.53% | 92,200 |
| 2026-02-24 | 377.0 | 381.0 | 374.0 | 378.0 | +1.0 | +0.27% | 73,500 |
| 2026-02-20 | 380.0 | 380.0 | 376.0 | 377.0 | -3.0 | -0.79% | 61,300 |
| 2026-02-19 | 380.0 | 381.0 | 373.0 | 380.0 | +2.0 | +0.53% | 86,400 |
| 2026-02-18 | 380.0 | 381.0 | 377.0 | 378.0 | -1.0 | -0.26% | 49,400 |
| 2026-02-17 | 384.0 | 384.0 | 377.0 | 379.0 | 0.0 | 0.00% | 85,800 |
| 2026-02-16 | 389.0 | 394.0 | 379.0 | 379.0 | -5.0 | -1.30% | 177,100 |
| 2026-02-13 | 388.0 | 392.0 | 383.0 | 384.0 | -4.0 | -1.03% | 105,700 |
| 2026-02-12 | 385.0 | 391.0 | 385.0 | 388.0 | +6.0 | +1.57% | 177,200 |
| 2026-02-10 | 378.0 | 382.0 | 376.0 | 382.0 | +7.0 | +1.87% | 148,000 |
| 2026-02-09 | 379.0 | 379.0 | 374.0 | 375.0 | +1.0 | +0.27% | 90,500 |
| 2026-02-06 | 375.0 | 377.0 | 372.0 | 374.0 | -1.0 | -0.27% | 67,600 |
| 2026-02-05 | 374.0 | 377.0 | 374.0 | 375.0 | +1.0 | +0.27% | 48,100 |
| 2026-02-04 | 378.0 | 379.0 | 373.0 | 374.0 | -4.0 | -1.06% | 56,700 |
| 2026-02-03 | 375.0 | 380.0 | 374.0 | 378.0 | +3.0 | +0.80% | 74,300 |
| 2026-02-02 | 375.0 | 380.0 | 373.0 | 375.0 | -3.0 | -0.79% | 73,900 |
| 2026-01-30 | 371.0 | 378.0 | 370.0 | 378.0 | +8.0 | +2.16% | 106,600 |
| 2026-01-29 | 373.0 | 375.0 | 367.0 | 370.0 | -2.0 | -0.54% | 346,300 |
| 2026-01-28 | 373.0 | 375.0 | 370.0 | 372.0 | -3.0 | -0.80% | 100,900 |
| 2026-01-27 | 378.0 | 378.0 | 375.0 | 375.0 | -3.0 | -0.79% | 74,700 |
| 2026-01-26 | 385.0 | 385.0 | 378.0 | 378.0 | -9.0 | -2.33% | 98,700 |
| 2026-01-23 | 385.0 | 391.0 | 384.0 | 387.0 | +2.0 | +0.52% | 120,400 |
| 2026-01-22 | 380.0 | 385.0 | 380.0 | 385.0 | +7.0 | +1.85% | 115,900 |
| 2026-01-21 | 381.0 | 381.0 | 377.0 | 378.0 | -4.0 | -1.05% | 95,200 |
| 2026-01-20 | 387.0 | 387.0 | 381.0 | 382.0 | -5.0 | -1.29% | 112,000 |
| 2026-01-19 | 390.0 | 390.0 | 385.0 | 387.0 | -3.0 | -0.77% | 73,300 |
| 2026-01-16 | 392.0 | 392.0 | 388.0 | 390.0 | -2.0 | -0.51% | 68,700 |
| 2026-01-15 | 390.0 | 392.0 | 390.0 | 392.0 | +1.0 | +0.26% | 69,500 |
| 2026-01-14 | 395.0 | 397.0 | 389.0 | 391.0 | -3.0 | -0.76% | 108,000 |
| 2026-01-13 | 390.0 | 398.0 | 387.0 | 394.0 | +8.0 | +2.07% | 224,400 |
| 2026-01-09 | 385.0 | 387.0 | 383.0 | 386.0 | +1.0 | +0.26% | 121,200 |
| 2026-01-08 | 384.0 | 386.0 | 383.0 | 385.0 | +1.0 | +0.26% | 68,700 |
| 2026-01-07 | 379.0 | 386.0 | 377.0 | 384.0 | +4.0 | +1.05% | 215,500 |
| 2026-01-06 | 373.0 | 380.0 | 373.0 | 380.0 | +3.0 | +0.80% | 135,700 |
| 2026-01-05 | 374.0 | 378.0 | 373.0 | 377.0 | +2.0 | +0.53% | 120,500 |
| 2025-12-30 | 377.0 | 377.0 | 374.0 | 375.0 | -2.0 | -0.53% | 59,000 |
| 2025-12-29 | 375.0 | 378.0 | 374.0 | 377.0 | -5.0 | -1.31% | 161,700 |
| 2025-12-26 | 383.0 | 385.0 | 381.0 | 382.0 | -1.0 | -0.26% | 177,300 |
| 2025-12-25 | 382.0 | 385.0 | 380.0 | 383.0 | +3.0 | +0.79% | 156,900 |
| 2025-12-24 | 380.0 | 383.0 | 380.0 | 380.0 | +1.0 | +0.26% | 113,000 |
| 2025-12-23 | 380.0 | 382.0 | 378.0 | 379.0 | 0.0 | 0.00% | 99,800 |
| 2025-12-22 | 382.0 | 382.0 | 378.0 | 379.0 | -2.0 | -0.52% | 120,500 |
| 2025-12-19 | 376.0 | 381.0 | 375.0 | 381.0 | +4.0 | +1.06% | 92,200 |
| 2025-12-18 | 373.0 | 377.0 | 373.0 | 377.0 | +3.0 | +0.80% | 80,100 |
| 2025-12-17 | 375.0 | 375.0 | 372.0 | 374.0 | 0.0 | 0.00% | 44,800 |
| 2025-12-16 | 376.0 | 377.0 | 373.0 | 374.0 | -1.0 | -0.27% | 76,000 |
| 2025-12-15 | 373.0 | 376.0 | 372.0 | 375.0 | +2.0 | +0.54% | 74,200 |
| 2025-12-12 | 374.0 | 376.0 | 372.0 | 373.0 | +1.0 | +0.27% | 75,100 |
| 2025-12-11 | 375.0 | 376.0 | 372.0 | 372.0 | -2.0 | -0.53% | 54,500 |
| 2025-12-10 | 375.0 | 375.0 | 372.0 | 374.0 | +1.0 | +0.27% | 59,500 |
| 2025-12-09 | 375.0 | 375.0 | 371.0 | 373.0 | -1.0 | -0.27% | 64,700 |
| 2025-12-08 | 375.0 | 376.0 | 372.0 | 374.0 | 0.0 | 0.00% | 48,100 |
| 2025-12-05 | 377.0 | 378.0 | 374.0 | 374.0 | -3.0 | -0.80% | 42,700 |
| 2025-12-04 | 375.0 | 378.0 | 373.0 | 377.0 | +5.0 | +1.34% | 60,600 |
| 2025-12-03 | 373.0 | 374.0 | 372.0 | 372.0 | -2.0 | -0.53% | 61,800 |
| 2025-12-02 | 377.0 | 377.0 | 371.0 | 374.0 | -1.0 | -0.27% | 68,100 |
| 2025-12-01 | 382.0 | 382.0 | 375.0 | 375.0 | -7.0 | -1.83% | 102,300 |
| 2025-11-28 | 381.0 | 383.0 | 380.0 | 382.0 | 0.0 | 0.00% | 54,100 |
| 2025-11-27 | 384.0 | 385.0 | 381.0 | 382.0 | -1.0 | -0.26% | 50,100 |
| 2025-11-26 | 383.0 | 383.0 | 379.0 | 383.0 | +4.0 | +1.06% | 65,400 |
| 2025-11-25 | 383.0 | 383.0 | 378.0 | 379.0 | -1.0 | -0.26% | 55,500 |
| 2025-11-21 | 376.0 | 381.0 | 375.0 | 380.0 | +3.0 | +0.80% | 129,900 |
| 2025-11-20 | 376.0 | 378.0 | 375.0 | 377.0 | +4.0 | +1.07% | 72,400 |
| 2025-11-19 | 372.0 | 375.0 | 372.0 | 373.0 | +2.0 | +0.54% | 100,900 |
| 2025-11-18 | 370.0 | 374.0 | 364.0 | 371.0 | -1.0 | -0.27% | 168,400 |
| 2025-11-17 | 374.0 | 378.0 | 371.0 | 372.0 | -4.0 | -1.06% | 129,400 |
| 2025-11-14 | 383.0 | 390.0 | 365.0 | 376.0 | -11.0 | -2.84% | 336,900 |
| 2025-11-13 | 382.0 | 387.0 | 380.0 | 387.0 | +6.0 | +1.57% | 93,800 |
| 2025-11-12 | 374.0 | 383.0 | 373.0 | 381.0 | +9.0 | +2.42% | 136,700 |
| 2025-11-11 | 376.0 | 377.0 | 372.0 | 372.0 | -2.0 | -0.53% | 69,900 |
| 2025-11-10 | 375.0 | 375.0 | 371.0 | 374.0 | +1.0 | +0.27% | 56,500 |
| 2025-11-07 | 372.0 | 376.0 | 371.0 | 373.0 | -1.0 | -0.27% | 48,600 |
| 2025-11-06 | 365.0 | 376.0 | 365.0 | 374.0 | +9.0 | +2.47% | 124,400 |
| 2025-11-05 | 368.0 | 368.0 | 360.0 | 365.0 | -2.0 | -0.54% | 190,400 |
| 2025-11-04 | 370.0 | 372.0 | 367.0 | 367.0 | -3.0 | -0.81% | 60,800 |
| 2025-10-31 | 369.0 | 370.0 | 366.0 | 370.0 | +2.0 | +0.54% | 66,100 |
| 2025-10-30 | 369.0 | 374.0 | 366.0 | 368.0 | -1.0 | -0.27% | 193,900 |
| 2025-10-29 | 377.0 | 377.0 | 369.0 | 369.0 | -10.0 | -2.64% | 102,300 |
| 2025-10-28 | 385.0 | 386.0 | 376.0 | 379.0 | -9.0 | -2.32% | 95,700 |
| 2025-10-27 | 384.0 | 389.0 | 384.0 | 388.0 | +5.0 | +1.31% | 109,600 |
| 2025-10-24 | 386.0 | 386.0 | 381.0 | 383.0 | -1.0 | -0.26% | 78,200 |
| 2025-10-23 | 383.0 | 386.0 | 381.0 | 384.0 | +1.0 | +0.26% | 117,500 |
| 2025-10-22 | 381.0 | 384.0 | 381.0 | 383.0 | +2.0 | +0.52% | 68,900 |
| 2025-10-21 | 380.0 | 381.0 | 377.0 | 381.0 | 0.0 | 0.00% | 72,000 |
| 2025-10-20 | 378.0 | 382.0 | 377.0 | 381.0 | +7.0 | +1.87% | 99,300 |
| 2025-10-17 | 377.0 | 377.0 | 373.0 | 374.0 | -3.0 | -0.80% | 49,400 |
| 2025-10-16 | 377.0 | 380.0 | 374.0 | 377.0 | 0.0 | 0.00% | 110,900 |
| 2025-10-15 | 368.0 | 377.0 | 368.0 | 377.0 | +12.0 | +3.29% | 79,100 |
| 2025-10-14 | 360.0 | 370.0 | 360.0 | 365.0 | -3.0 | -0.82% | 137,500 |
| 2025-10-10 | 377.0 | 377.0 | 364.0 | 368.0 | -10.0 | -2.65% | 183,400 |
| 2025-10-09 | 380.0 | 380.0 | 375.0 | 378.0 | -2.0 | -0.53% | 56,300 |
| 2025-10-08 | 383.0 | 385.0 | 379.0 | 380.0 | -2.0 | -0.52% | 72,100 |
| 2025-10-07 | 379.0 | 384.0 | 376.0 | 382.0 | +2.0 | +0.53% | 127,100 |
| 2025-10-06 | 374.0 | 381.0 | 374.0 | 380.0 | +9.0 | +2.43% | 193,700 |
| 2025-10-03 | 371.0 | 372.0 | 369.0 | 371.0 | +4.0 | +1.09% | 80,800 |
| 2025-10-02 | 375.0 | 375.0 | 367.0 | 367.0 | -8.0 | -2.13% | 110,400 |
| 2025-10-01 | 381.0 | 381.0 | 374.0 | 375.0 | -9.0 | -2.34% | 96,900 |
| 2025-09-30 | 385.0 | 385.0 | 380.0 | 384.0 | -2.0 | -0.52% | 75,600 |
| 2025-09-29 | 384.0 | 387.0 | 381.0 | 386.0 | 0.0 | 0.00% | 94,800 |
| 2025-09-26 | 379.0 | 386.0 | 379.0 | 386.0 | +5.0 | +1.31% | 144,000 |
| 2025-09-25 | 382.0 | 382.0 | 379.0 | 381.0 | 0.0 | 0.00% | 49,800 |
| 2025-09-24 | 381.0 | 382.0 | 378.0 | 381.0 | -1.0 | -0.26% | 62,400 |
| 2025-09-22 | 381.0 | 382.0 | 379.0 | 382.0 | +6.0 | +1.60% | 86,100 |
| 2025-09-19 | 380.0 | 383.0 | 376.0 | 376.0 | -4.0 | -1.05% | 158,700 |
| 2025-09-18 | 382.0 | 383.0 | 378.0 | 380.0 | +2.0 | +0.53% | 73,200 |
| 2025-09-17 | 385.0 | 385.0 | 378.0 | 378.0 | -6.0 | -1.56% | 89,000 |
| 2025-09-16 | 378.0 | 385.0 | 378.0 | 384.0 | +6.0 | +1.59% | 70,400 |
| 2025-09-12 | 381.0 | 381.0 | 377.0 | 378.0 | — | — | 73,600 |
直近120営業日分を表示