KabuInsight

ＴＯＷＡ

6315
プライム/機械/TOWA CORPORATION
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
2026-03-132,555.02,589.02,530.02,575.0-40.0-1.53%1,854,500
2026-03-122,650.02,695.02,576.02,615.0-77.0-2.86%2,324,900
2026-03-112,664.02,758.02,641.02,692.0+51.0+1.93%2,239,000
2026-03-102,637.02,660.02,574.02,641.0+150.0+6.02%2,410,800
2026-03-092,558.02,600.02,392.02,491.0-317.0-11.29%4,035,600
2026-03-062,683.02,810.02,662.02,808.0+67.0+2.44%2,592,900
2026-03-052,700.02,786.02,626.02,741.0+188.0+7.36%2,986,100
2026-03-042,681.02,725.02,470.02,553.0-249.0-8.89%4,862,000
2026-03-032,944.03,005.02,798.02,802.0-144.0-4.89%3,403,500
2026-03-022,898.02,955.02,844.02,946.0-64.0-2.13%3,166,000
2026-02-272,908.03,020.02,845.03,010.0-45.0-1.47%3,368,600
2026-02-262,973.03,055.02,881.03,055.0+107.0+3.63%5,184,300
2026-02-252,859.02,978.02,857.02,948.0+118.0+4.17%3,599,000
2026-02-242,870.02,938.02,809.02,830.0-79.0-2.72%2,873,700
2026-02-202,769.03,025.02,760.02,909.0+116.0+4.15%6,089,700
2026-02-192,775.02,812.02,727.02,793.0+57.0+2.08%2,663,400
2026-02-182,752.02,770.02,706.02,736.0-19.0-0.69%2,091,200
2026-02-172,824.02,869.02,719.02,755.0-47.0-1.68%2,699,600
2026-02-162,715.02,831.02,705.02,802.0+122.0+4.55%3,840,100
2026-02-132,819.02,850.02,680.02,680.0-189.0-6.59%4,381,300
2026-02-122,893.02,962.02,845.02,869.0+16.0+0.56%4,044,100
2026-02-102,953.02,979.02,830.02,853.0-50.0-1.72%5,089,700
2026-02-093,000.03,125.02,793.02,903.0-89.0-2.97%13,938,300
2026-02-062,920.03,060.02,860.02,992.0+27.0+0.91%3,991,400
2026-02-052,910.02,984.02,884.02,965.0+9.0+0.30%3,026,500
2026-02-042,907.02,974.02,872.02,956.0-19.0-0.64%2,532,100
2026-02-032,970.02,997.02,888.02,975.0+105.0+3.66%3,462,400
2026-02-022,901.03,015.02,855.02,870.0-113.0-3.79%4,058,400
2026-01-303,060.03,060.02,930.02,983.0-87.0-2.83%3,859,800
2026-01-293,195.03,205.03,000.03,070.0+15.0+0.49%4,587,600
2026-01-283,095.03,115.02,985.03,055.0-35.0-1.13%2,710,600
2026-01-273,020.03,105.02,985.03,090.0+90.0+3.00%3,335,800
2026-01-262,990.03,075.02,967.03,000.00.00.00%3,697,900
2026-01-233,045.03,110.02,975.03,000.0-90.0-2.91%4,243,100
2026-01-223,070.03,110.02,981.03,090.0+80.0+2.66%5,102,200
2026-01-212,889.03,075.02,872.03,010.0+45.0+1.52%5,584,500
2026-01-203,140.03,140.02,935.02,965.0-155.0-4.97%4,785,000
2026-01-193,020.03,140.02,989.03,120.0+70.0+2.30%5,231,300
2026-01-163,000.03,050.02,887.03,050.0+145.0+4.99%7,790,300
2026-01-152,762.02,915.02,741.02,905.0+61.0+2.14%5,499,900
2026-01-142,729.02,910.02,694.02,844.0+265.0+10.28%10,569,000
2026-01-132,619.02,620.02,531.02,579.0+66.0+2.63%4,919,800
2026-01-092,452.02,515.02,401.02,513.0+61.0+2.49%5,271,600
2026-01-082,432.02,539.02,386.02,452.0+37.0+1.53%6,019,900
2026-01-072,403.02,468.02,378.02,415.0+44.0+1.86%5,268,600
2026-01-062,350.02,454.02,328.02,371.0+85.0+3.72%6,533,200
2026-01-052,250.02,294.02,238.02,286.0+136.0+6.33%5,192,300
2025-12-302,133.02,173.02,124.02,150.0-10.0-0.46%2,170,400
2025-12-292,225.02,264.02,153.02,160.0-56.0-2.53%3,961,400
2025-12-262,200.02,302.02,191.02,216.0+25.0+1.14%7,766,000
2025-12-252,077.02,191.02,073.02,191.0+115.0+5.54%4,760,000
2025-12-242,001.02,139.01,995.02,076.0+85.0+4.27%4,871,700
2025-12-232,001.02,019.01,985.01,991.0-27.0-1.34%2,115,200
2025-12-222,010.02,045.01,993.02,018.0+46.0+2.33%3,258,000
2025-12-191,940.02,004.01,934.01,972.0+61.0+3.19%3,363,100
2025-12-181,889.01,924.01,872.01,911.0-36.0-1.85%2,370,400
2025-12-171,911.01,955.01,883.01,947.0+31.0+1.62%2,473,600
2025-12-161,973.01,980.01,911.01,916.0-74.0-3.72%3,047,900
2025-12-151,950.02,019.01,934.01,990.0-60.0-2.93%2,907,100
2025-12-122,041.02,058.02,010.02,050.0+26.0+1.28%2,508,800
2025-12-112,077.02,098.02,022.02,024.0-72.0-3.44%3,245,500
2025-12-102,172.02,213.02,089.02,096.0-71.0-3.28%3,375,100
2025-12-092,185.02,222.02,160.02,167.0-34.0-1.54%2,932,500
2025-12-082,214.02,220.02,136.02,201.0-10.0-0.45%3,307,800
2025-12-052,140.02,211.02,131.02,211.0+41.0+1.89%2,750,600
2025-12-042,150.02,262.02,148.02,170.0+50.0+2.36%5,492,100
2025-12-032,030.02,139.02,028.02,120.0+119.0+5.95%4,137,400
2025-12-022,042.02,077.02,001.02,001.0-35.0-1.72%3,322,800
2025-12-012,126.02,141.02,030.02,036.0-105.0-4.90%3,959,300
2025-11-282,157.02,171.02,115.02,141.0-13.0-0.60%2,671,300
2025-11-272,170.02,209.02,142.02,154.0+13.0+0.61%4,433,300
2025-11-262,120.02,158.02,071.02,141.0+41.0+1.95%4,575,900
2025-11-252,291.02,293.02,095.02,100.0-141.0-6.29%5,814,200
2025-11-212,319.02,350.02,222.02,241.0-278.0-11.04%7,574,600
2025-11-202,460.02,520.02,415.02,519.0+231.0+10.10%6,968,300
2025-11-192,328.02,350.02,222.02,288.0-90.0-3.78%6,273,500
2025-11-182,477.02,514.02,357.02,378.0-149.0-5.90%5,500,300
2025-11-172,384.02,548.02,384.02,527.0+144.0+6.04%6,844,600
2025-11-142,452.02,466.02,368.02,383.0-164.0-6.44%6,666,200
2025-11-132,478.02,569.02,413.02,547.0+48.0+1.92%7,079,100
2025-11-122,590.02,610.02,445.02,499.0-133.0-5.05%8,125,700
2025-11-112,784.02,871.02,577.02,632.0+33.0+1.27%19,209,100
2025-11-102,499.02,599.02,474.02,599.0+500.0+23.82%13,015,500
2025-11-072,121.02,148.02,079.02,099.0-72.0-3.32%3,763,200
2025-11-062,220.02,274.02,153.02,171.0+29.0+1.35%4,051,300
2025-11-052,103.02,173.02,037.02,142.0-161.0-6.99%6,603,300
2025-11-042,425.02,441.02,303.02,303.0-72.0-3.03%8,102,200
2025-10-312,270.02,396.02,260.02,375.0+105.0+4.63%9,480,000
2025-10-302,213.02,310.02,200.02,270.0+7.0+0.31%9,290,000
2025-10-292,128.02,268.02,121.02,263.0+176.0+8.43%8,271,400
2025-10-282,151.02,179.02,072.02,087.0-68.0-3.16%3,044,600
2025-10-272,132.02,156.02,090.02,155.0+73.0+3.51%4,595,700
2025-10-242,019.02,084.02,012.02,082.0+83.0+4.15%3,113,000
2025-10-231,990.02,022.01,972.01,999.0-36.0-1.77%2,721,700
2025-10-222,075.02,079.02,008.02,035.0-54.0-2.58%2,948,800
2025-10-212,130.02,132.02,053.02,089.0-26.0-1.23%3,949,100
2025-10-202,051.02,127.02,041.02,115.0+94.0+4.65%3,588,000
2025-10-172,075.02,076.02,006.02,021.0-98.0-4.62%3,592,500
2025-10-162,080.02,152.02,040.02,119.0+73.0+3.57%5,641,400
2025-10-152,041.02,069.02,013.02,046.0+13.0+0.64%4,524,700
2025-10-142,134.02,190.02,033.02,033.0-111.0-5.18%6,078,600
2025-10-102,222.02,230.02,125.02,144.0-84.0-3.77%3,443,000
2025-10-092,325.02,345.02,228.02,228.0-39.0-1.72%4,719,700
2025-10-082,220.02,308.02,210.02,267.0-28.0-1.22%5,521,500
2025-10-072,450.02,512.02,288.02,295.0-98.0-4.10%8,186,600
2025-10-062,377.02,395.02,285.02,393.0+81.0+3.50%9,481,400
2025-10-032,351.02,354.02,237.02,312.0+4.0+0.17%9,587,500
2025-10-022,189.02,308.02,182.02,308.0+234.0+11.28%10,799,900
2025-10-012,140.02,165.02,062.02,074.0-63.0-2.95%4,304,600
2025-09-302,203.02,250.02,128.02,137.0-34.0-1.57%5,864,400
2025-09-292,140.02,203.02,119.02,171.0+63.0+2.99%8,138,700
2025-09-262,286.02,316.02,094.02,108.0-238.0-10.14%11,769,600
2025-09-252,317.02,396.02,304.02,346.0-51.0-2.13%9,022,000
2025-09-242,425.02,577.02,355.02,397.0+12.0+0.50%26,609,800
2025-09-222,305.02,425.02,291.02,385.0+145.0+6.47%14,338,600
2025-09-192,160.02,316.02,101.02,240.0+140.0+6.67%20,606,600
2025-09-181,972.02,139.01,965.02,100.0+141.0+7.20%9,586,300
2025-09-171,979.02,012.01,940.01,959.0-15.0-0.76%3,832,500
2025-09-161,961.02,010.01,922.01,974.0+32.0+1.65%4,195,000
2025-09-121,971.02,058.01,934.01,942.0——5,389,300

直近120営業日分を表示