ツインバード(6897)の株価時系列情報
ツインバード(6897)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 501 | 501 | 498 | 500 | 8,000 |
2024/03/27 | 499 | 500 | 498 | 500 | 5,800 |
2024/03/26 | 500 | 500 | 498 | 499 | 4,100 |
2024/03/25 | 501 | 501 | 498 | 498 | 7,900 |
2024/03/22 | 497 | 501 | 496 | 500 | 30,800 |
2024/03/21 | 498 | 499 | 496 | 497 | 23,900 |
2024/03/19 | 498 | 499 | 496 | 497 | 9,900 |
2024/03/18 | 497 | 498 | 496 | 498 | 5,000 |
2024/03/15 | 497 | 498 | 496 | 497 | 3,100 |
2024/03/14 | 497 | 500 | 492 | 497 | 17,400 |
2024/03/13 | 500 | 500 | 497 | 497 | 5,400 |
2024/03/12 | 498 | 500 | 495 | 499 | 15,300 |
2024/03/11 | 500 | 500 | 498 | 499 | 8,500 |
2024/03/08 | 501 | 501 | 499 | 500 | 9,900 |
2024/03/07 | 500 | 500 | 497 | 499 | 7,300 |
2024/03/06 | 497 | 501 | 497 | 499 | 9,900 |
2024/03/05 | 498 | 499 | 496 | 499 | 10,500 |
2024/03/04 | 501 | 502 | 498 | 500 | 27,000 |
2024/03/01 | 501 | 503 | 501 | 501 | 12,700 |
2024/02/29 | 506 | 506 | 502 | 505 | 7,100 |
2024/02/28 | 499 | 506 | 499 | 506 | 23,000 |
2024/02/27 | 509 | 510 | 508 | 510 | 37,400 |
2024/02/26 | 508 | 509 | 506 | 507 | 23,300 |
2024/02/22 | 509 | 509 | 507 | 507 | 15,600 |
2024/02/21 | 508 | 509 | 507 | 509 | 7,300 |
2024/02/20 | 508 | 509 | 507 | 508 | 11,800 |
2024/02/19 | 507 | 509 | 505 | 506 | 11,900 |
2024/02/16 | 505 | 509 | 505 | 507 | 15,200 |
2024/02/15 | 510 | 510 | 505 | 509 | 18,500 |
2024/02/14 | 508 | 510 | 507 | 510 | 9,400 |
2024/02/13 | 510 | 512 | 509 | 509 | 11,300 |
2024/02/09 | 508 | 511 | 508 | 510 | 10,400 |
2024/02/08 | 510 | 512 | 509 | 510 | 6,500 |
2024/02/07 | 510 | 513 | 510 | 510 | 5,800 |
2024/02/06 | 512 | 512 | 508 | 510 | 16,200 |
2024/02/05 | 512 | 512 | 510 | 511 | 8,300 |
2024/02/02 | 512 | 512 | 506 | 509 | 21,700 |
2024/02/01 | 513 | 513 | 508 | 511 | 22,700 |
2024/01/31 | 513 | 514 | 512 | 513 | 6,500 |
2024/01/30 | 515 | 515 | 512 | 513 | 6,700 |
2024/01/29 | 515 | 515 | 512 | 515 | 10,200 |
2024/01/26 | 516 | 516 | 513 | 515 | 16,600 |
2024/01/25 | 514 | 515 | 511 | 515 | 15,100 |
2024/01/24 | 514 | 514 | 507 | 510 | 15,300 |
2024/01/23 | 513 | 515 | 511 | 514 | 17,900 |
2024/01/22 | 511 | 513 | 510 | 513 | 7,700 |
2024/01/19 | 509 | 510 | 509 | 510 | 4,900 |
2024/01/18 | 513 | 513 | 508 | 508 | 12,600 |
2024/01/17 | 511 | 512 | 509 | 512 | 12,800 |
2024/01/16 | 510 | 516 | 509 | 511 | 28,700 |
2024/01/15 | 515 | 515 | 508 | 510 | 16,300 |
2024/01/12 | 513 | 515 | 510 | 511 | 18,000 |
2024/01/11 | 519 | 519 | 513 | 518 | 27,400 |
2024/01/10 | 516 | 518 | 515 | 518 | 20,900 |
2024/01/09 | 510 | 517 | 510 | 515 | 43,500 |
2024/01/05 | 506 | 510 | 506 | 509 | 17,400 |
2024/01/04 | 508 | 509 | 502 | 505 | 26,800 |
2023/12/29 | 502 | 502 | 495 | 500 | 13,900 |
2023/12/28 | 503 | 503 | 497 | 498 | 10,000 |
2023/12/27 | 495 | 502 | 491 | 498 | 70,800 |
2023/12/26 | 495 | 497 | 493 | 494 | 32,400 |
2023/12/25 | 499 | 500 | 497 | 497 | 26,200 |
2023/12/22 | 499 | 500 | 498 | 499 | 18,100 |
2023/12/21 | 498 | 500 | 498 | 498 | 14,700 |
2023/12/20 | 500 | 501 | 498 | 498 | 38,700 |
2023/12/19 | 500 | 502 | 500 | 501 | 10,300 |
2023/12/18 | 502 | 502 | 500 | 500 | 9,900 |
2023/12/15 | 503 | 503 | 501 | 503 | 15,100 |
2023/12/14 | 504 | 504 | 501 | 503 | 14,600 |
2023/12/13 | 504 | 505 | 503 | 504 | 5,600 |
2023/12/12 | 504 | 505 | 503 | 504 | 20,700 |
2023/12/11 | 507 | 507 | 504 | 505 | 9,200 |
2023/12/08 | 506 | 506 | 503 | 505 | 19,600 |
2023/12/07 | 507 | 508 | 505 | 506 | 12,900 |
2023/12/06 | 506 | 508 | 506 | 507 | 5,200 |
2023/12/05 | 508 | 508 | 506 | 508 | 11,200 |
2023/12/04 | 507 | 507 | 506 | 506 | 3,900 |
2023/12/01 | 506 | 510 | 506 | 507 | 18,700 |
2023/11/30 | 512 | 512 | 511 | 512 | 1,500 |
2023/11/29 | 513 | 514 | 511 | 513 | 7,600 |
2023/11/28 | 509 | 513 | 507 | 513 | 20,800 |
2023/11/27 | 507 | 509 | 506 | 508 | 10,400 |
2023/11/24 | 508 | 508 | 504 | 505 | 12,100 |
2023/11/22 | 507 | 507 | 504 | 507 | 8,100 |
2023/11/21 | 505 | 506 | 505 | 505 | 4,300 |
2023/11/20 | 506 | 506 | 504 | 505 | 7,000 |
2023/11/17 | 506 | 506 | 502 | 504 | 6,500 |
2023/11/16 | 506 | 506 | 502 | 505 | 9,300 |
2023/11/15 | 506 | 507 | 501 | 504 | 8,200 |
2023/11/14 | 504 | 507 | 500 | 505 | 32,500 |
2023/11/13 | 508 | 509 | 504 | 506 | 6,400 |
2023/11/10 | 506 | 507 | 504 | 507 | 2,800 |
2023/11/09 | 506 | 508 | 504 | 506 | 3,600 |
2023/11/08 | 509 | 509 | 505 | 505 | 4,900 |
2023/11/07 | 509 | 509 | 506 | 507 | 3,800 |
2023/11/06 | 508 | 510 | 507 | 509 | 7,200 |
2023/11/02 | 509 | 509 | 505 | 508 | 3,100 |
2023/11/01 | 505 | 510 | 503 | 510 | 12,700 |
2023/10/31 | 506 | 506 | 503 | 506 | 3,300 |
2023/10/30 | 508 | 508 | 502 | 503 | 8,400 |
2023/10/27 | 509 | 509 | 503 | 505 | 16,700 |
2023/10/26 | 510 | 510 | 505 | 506 | 7,000 |
2023/10/25 | 510 | 512 | 508 | 508 | 8,400 |
2023/10/24 | 508 | 510 | 506 | 510 | 5,900 |
2023/10/23 | 509 | 510 | 508 | 508 | 1,100 |
2023/10/20 | 509 | 511 | 507 | 511 | 5,700 |
2023/10/19 | 512 | 512 | 506 | 509 | 4,600 |
2023/10/18 | 512 | 512 | 507 | 509 | 3,600 |
2023/10/17 | 512 | 512 | 507 | 510 | 9,800 |
2023/10/16 | 512 | 513 | 509 | 511 | 10,200 |
2023/10/13 | 513 | 513 | 510 | 511 | 6,800 |
2023/10/12 | 520 | 527 | 511 | 515 | 30,900 |
2023/10/11 | 515 | 517 | 515 | 515 | 3,500 |
2023/10/10 | 515 | 519 | 515 | 517 | 10,200 |
2023/10/06 | 519 | 528 | 519 | 523 | 25,600 |
2023/10/05 | 515 | 519 | 514 | 519 | 6,200 |
2023/10/04 | 513 | 515 | 510 | 514 | 10,500 |
2023/10/03 | 519 | 519 | 514 | 514 | 5,800 |
2023/10/02 | 520 | 522 | 516 | 517 | 7,400 |
2023/09/29 | 524 | 525 | 520 | 520 | 8,500 |
2023/09/28 | 525 | 525 | 520 | 523 | 6,400 |
2023/09/27 | 520 | 523 | 519 | 523 | 8,100 |
2023/09/26 | 518 | 525 | 518 | 520 | 14,600 |
2023/09/25 | 519 | 522 | 516 | 521 | 10,200 |
2023/09/22 | 520 | 524 | 517 | 524 | 10,600 |
2023/09/21 | 525 | 527 | 519 | 526 | 19,100 |
2023/09/20 | 519 | 529 | 516 | 529 | 50,500 |
2023/09/19 | 521 | 521 | 515 | 517 | 39,800 |
2023/09/15 | 513 | 514 | 512 | 514 | 7,000 |
2023/09/14 | 516 | 517 | 510 | 513 | 30,900 |
2023/09/13 | 515 | 516 | 512 | 516 | 9,600 |
2023/09/12 | 512 | 516 | 510 | 516 | 28,500 |
2023/09/11 | 510 | 511 | 508 | 509 | 10,000 |
2023/09/08 | 510 | 511 | 509 | 510 | 7,500 |
2023/09/07 | 513 | 513 | 510 | 511 | 4,900 |
2023/09/06 | 517 | 517 | 511 | 515 | 9,500 |
2023/09/05 | 510 | 517 | 509 | 517 | 33,700 |
2023/09/04 | 513 | 513 | 510 | 510 | 6,800 |
2023/09/01 | 509 | 514 | 509 | 511 | 8,500 |
2023/08/31 | 510 | 522 | 506 | 508 | 58,200 |
2023/08/30 | 509 | 510 | 508 | 510 | 5,200 |
2023/08/29 | 514 | 514 | 510 | 512 | 16,800 |
2023/08/28 | 510 | 514 | 507 | 514 | 24,500 |
2023/08/25 | 511 | 511 | 506 | 508 | 9,800 |
2023/08/24 | 510 | 510 | 506 | 510 | 6,500 |
2023/08/23 | 509 | 509 | 506 | 509 | 3,800 |
2023/08/22 | 513 | 513 | 507 | 508 | 4,800 |
2023/08/21 | 505 | 518 | 504 | 512 | 31,200 |
2023/08/18 | 508 | 510 | 505 | 508 | 7,800 |
2023/08/17 | 512 | 517 | 507 | 508 | 35,900 |
2023/08/16 | 510 | 512 | 506 | 506 | 9,100 |
2023/08/15 | 507 | 514 | 504 | 513 | 38,000 |
2023/08/14 | 504 | 506 | 503 | 506 | 8,200 |
2023/08/10 | 505 | 506 | 503 | 506 | 13,200 |
2023/08/09 | 506 | 507 | 504 | 505 | 6,100 |
2023/08/08 | 506 | 506 | 504 | 505 | 6,800 |
2023/08/07 | 505 | 506 | 504 | 506 | 3,600 |
2023/08/04 | 503 | 505 | 501 | 505 | 16,600 |
2023/08/03 | 505 | 505 | 502 | 503 | 16,200 |
2023/08/02 | 506 | 506 | 504 | 506 | 24,600 |
2023/08/01 | 506 | 509 | 505 | 507 | 11,900 |
2023/07/31 | 507 | 508 | 506 | 508 | 6,600 |
2023/07/28 | 508 | 509 | 506 | 507 | 5,000 |
2023/07/27 | 507 | 508 | 506 | 508 | 4,700 |
2023/07/26 | 510 | 510 | 507 | 509 | 5,900 |
2023/07/25 | 510 | 510 | 508 | 510 | 6,300 |
2023/07/24 | 508 | 509 | 505 | 508 | 7,400 |
2023/07/21 | 507 | 509 | 505 | 507 | 13,000 |
2023/07/20 | 506 | 508 | 505 | 507 | 10,200 |
2023/07/19 | 507 | 508 | 506 | 508 | 4,700 |
2023/07/18 | 510 | 510 | 505 | 507 | 5,900 |
2023/07/14 | 518 | 518 | 504 | 509 | 44,400 |
2023/07/13 | 514 | 518 | 512 | 518 | 47,800 |
2023/07/12 | 510 | 513 | 509 | 513 | 18,400 |
2023/07/11 | 510 | 510 | 507 | 509 | 8,600 |
2023/07/10 | 509 | 510 | 507 | 509 | 7,200 |
2023/07/07 | 509 | 511 | 507 | 509 | 10,500 |
2023/07/06 | 511 | 512 | 507 | 509 | 13,600 |
2023/07/05 | 511 | 512 | 510 | 511 | 8,900 |
2023/07/04 | 510 | 511 | 509 | 511 | 14,600 |
2023/07/03 | 510 | 511 | 509 | 509 | 10,600 |
2023/06/30 | 511 | 511 | 508 | 510 | 10,800 |
2023/06/29 | 508 | 511 | 506 | 511 | 23,600 |
2023/06/28 | 507 | 508 | 506 | 508 | 11,200 |
2023/06/27 | 506 | 507 | 504 | 507 | 10,500 |
2023/06/26 | 508 | 509 | 505 | 505 | 17,200 |
2023/06/23 | 508 | 508 | 505 | 507 | 15,100 |
2023/06/22 | 506 | 509 | 503 | 506 | 28,900 |
2023/06/21 | 507 | 509 | 504 | 508 | 24,800 |
2023/06/20 | 506 | 508 | 506 | 507 | 9,500 |
2023/06/19 | 512 | 513 | 504 | 504 | 83,500 |
2023/06/16 | 513 | 514 | 512 | 512 | 9,600 |
2023/06/15 | 514 | 518 | 513 | 514 | 20,200 |
2023/06/14 | 515 | 516 | 514 | 514 | 7,100 |
2023/06/13 | 516 | 516 | 514 | 516 | 11,400 |
2023/06/12 | 514 | 517 | 514 | 517 | 6,200 |
2023/06/09 | 518 | 519 | 514 | 514 | 16,800 |
2023/06/08 | 514 | 519 | 512 | 519 | 26,200 |
2023/06/07 | 515 | 515 | 512 | 512 | 6,400 |
2023/06/06 | 512 | 515 | 512 | 515 | 10,800 |