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 |
---|---|---|---|---|---|
2015/12/30 | 381 | 382 | 381 | 382 | 4,000 |
2015/12/29 | 383 | 383 | 383 | 383 | 1,000 |
2015/12/28 | 376 | 385 | 376 | 383 | 7,000 |
2015/12/25 | 387 | 387 | 376 | 376 | 17,000 |
2015/12/24 | 382 | 383 | 382 | 382 | 36,000 |
2015/12/22 | 387 | 387 | 382 | 382 | 23,000 |
2015/12/21 | 383 | 386 | 382 | 382 | 18,000 |
2015/12/18 | 380 | 383 | 378 | 383 | 19,000 |
2015/12/17 | 377 | 378 | 377 | 377 | 9,000 |
2015/12/16 | 376 | 378 | 376 | 377 | 16,000 |
2015/12/15 | 377 | 379 | 375 | 378 | 38,000 |
2015/12/14 | 379 | 382 | 375 | 377 | 44,000 |
2015/12/11 | 388 | 389 | 385 | 389 | 13,000 |
2015/12/10 | 386 | 386 | 384 | 384 | 27,000 |
2015/12/09 | 387 | 387 | 384 | 384 | 15,000 |
2015/12/08 | 384 | 387 | 384 | 385 | 14,000 |
2015/12/07 | 381 | 391 | 381 | 384 | 13,000 |
2015/12/04 | 379 | 389 | 376 | 380 | 48,000 |
2015/12/03 | 380 | 381 | 379 | 379 | 27,000 |
2015/12/02 | 381 | 382 | 379 | 380 | 43,000 |
2015/12/01 | 378 | 388 | 377 | 382 | 27,000 |
2015/11/30 | 381 | 381 | 377 | 377 | 12,000 |
2015/11/27 | 381 | 382 | 378 | 382 | 11,000 |
2015/11/26 | 385 | 385 | 381 | 381 | 18,000 |
2015/11/25 | 385 | 386 | 379 | 385 | 31,000 |
2015/11/24 | 380 | 382 | 378 | 380 | 18,000 |
2015/11/20 | 366 | 381 | 365 | 374 | 49,000 |
2015/11/19 | 357 | 365 | 357 | 358 | 117,000 |
2015/11/18 | 347 | 347 | 344 | 344 | 11,000 |
2015/11/17 | 347 | 350 | 346 | 346 | 9,000 |
2015/11/16 | 342 | 342 | 339 | 339 | 13,000 |
2015/11/13 | 344 | 344 | 343 | 343 | 7,000 |
2015/11/12 | 348 | 348 | 345 | 345 | 27,000 |
2015/11/11 | 350 | 350 | 348 | 348 | 23,000 |
2015/11/10 | 354 | 354 | 350 | 351 | 16,000 |
2015/11/09 | 357 | 360 | 352 | 352 | 18,000 |
2015/11/06 | 358 | 358 | 358 | 358 | 1,000 |
2015/11/05 | 358 | 362 | 358 | 361 | 6,000 |
2015/11/04 | 357 | 360 | 353 | 353 | 8,000 |
2015/11/02 | 357 | 357 | 357 | 357 | 1,000 |
2015/10/30 | 351 | 352 | 351 | 352 | 3,000 |
2015/10/29 | 353 | 355 | 350 | 350 | 12,000 |
2015/10/28 | 355 | 355 | 353 | 353 | 4,000 |
2015/10/27 | 359 | 359 | 353 | 356 | 9,000 |
2015/10/23 | 356 | 357 | 355 | 355 | 14,000 |
2015/10/22 | 355 | 356 | 355 | 356 | 5,000 |
2015/10/21 | 353 | 355 | 350 | 354 | 44,000 |
2015/10/20 | 363 | 363 | 362 | 363 | 5,000 |
2015/10/19 | 365 | 368 | 358 | 359 | 18,000 |
2015/10/16 | 370 | 381 | 370 | 373 | 8,000 |
2015/10/15 | 375 | 376 | 373 | 373 | 9,000 |
2015/10/14 | 391 | 391 | 370 | 378 | 40,000 |
2015/10/13 | 362 | 393 | 355 | 385 | 102,000 |
2015/10/09 | 340 | 366 | 340 | 359 | 81,000 |
2015/10/08 | 349 | 349 | 343 | 343 | 6,000 |
2015/10/07 | 345 | 345 | 338 | 341 | 10,000 |
2015/10/06 | 331 | 340 | 331 | 337 | 21,000 |
2015/10/05 | 326 | 329 | 326 | 327 | 11,000 |
2015/10/02 | 322 | 327 | 319 | 325 | 30,000 |
2015/10/01 | 327 | 327 | 310 | 323 | 40,000 |
2015/09/30 | 328 | 329 | 324 | 327 | 37,000 |
2015/09/29 | 326 | 336 | 326 | 329 | 10,000 |
2015/09/28 | 334 | 334 | 327 | 329 | 45,000 |
2015/09/25 | 342 | 345 | 338 | 338 | 17,000 |
2015/09/24 | 347 | 347 | 344 | 344 | 11,000 |
2015/09/18 | 352 | 352 | 349 | 350 | 5,000 |
2015/09/17 | 351 | 351 | 348 | 348 | 12,000 |
2015/09/16 | 348 | 352 | 346 | 346 | 31,000 |
2015/09/15 | 350 | 355 | 350 | 350 | 21,000 |
2015/09/14 | 361 | 361 | 350 | 353 | 28,000 |
2015/09/11 | 362 | 364 | 361 | 361 | 36,000 |
2015/09/10 | 361 | 362 | 359 | 362 | 17,000 |
2015/09/09 | 360 | 365 | 358 | 361 | 22,000 |
2015/09/08 | 358 | 359 | 357 | 357 | 9,000 |
2015/09/07 | 371 | 371 | 360 | 360 | 27,000 |
2015/09/04 | 379 | 379 | 377 | 378 | 4,000 |
2015/09/03 | 386 | 389 | 381 | 389 | 8,000 |
2015/09/02 | 377 | 380 | 377 | 378 | 76,000 |
2015/09/01 | 379 | 380 | 376 | 377 | 42,000 |
2015/08/31 | 397 | 397 | 376 | 376 | 33,000 |
2015/08/28 | 399 | 399 | 392 | 398 | 17,000 |
2015/08/27 | 375 | 378 | 372 | 375 | 34,000 |
2015/08/26 | 363 | 377 | 355 | 371 | 33,000 |
2015/08/25 | 360 | 376 | 350 | 363 | 78,000 |
2015/08/24 | 380 | 380 | 375 | 376 | 75,000 |
2015/08/21 | 394 | 394 | 390 | 391 | 39,000 |
2015/08/20 | 407 | 407 | 390 | 399 | 34,000 |
2015/08/19 | 404 | 408 | 402 | 405 | 19,000 |
2015/08/18 | 409 | 409 | 404 | 404 | 10,000 |
2015/08/17 | 411 | 411 | 400 | 404 | 72,000 |
2015/08/14 | 419 | 419 | 410 | 411 | 23,000 |
2015/08/13 | 426 | 426 | 416 | 420 | 45,000 |
2015/08/12 | 432 | 435 | 419 | 426 | 48,000 |
2015/08/11 | 436 | 441 | 426 | 433 | 68,000 |
2015/08/10 | 451 | 452 | 413 | 423 | 261,000 |
2015/08/07 | 431 | 449 | 431 | 448 | 97,000 |
2015/08/06 | 416 | 430 | 414 | 430 | 49,000 |
2015/08/05 | 413 | 416 | 408 | 412 | 33,000 |
2015/08/04 | 429 | 429 | 409 | 410 | 66,000 |
2015/08/03 | 413 | 439 | 400 | 431 | 195,000 |
2015/07/31 | 377 | 378 | 377 | 377 | 4,000 |
2015/07/30 | 380 | 380 | 378 | 378 | 9,000 |
2015/07/29 | 385 | 385 | 379 | 379 | 19,000 |
2015/07/28 | 382 | 383 | 382 | 382 | 9,000 |
2015/07/27 | 385 | 388 | 384 | 384 | 9,000 |
2015/07/24 | 388 | 389 | 384 | 389 | 19,000 |
2015/07/23 | 392 | 393 | 383 | 393 | 23,000 |
2015/07/22 | 396 | 396 | 391 | 392 | 14,000 |
2015/07/21 | 393 | 398 | 390 | 396 | 30,000 |
2015/07/17 | 388 | 389 | 383 | 386 | 15,000 |
2015/07/16 | 380 | 383 | 379 | 381 | 28,000 |
2015/07/15 | 386 | 386 | 377 | 380 | 47,000 |
2015/07/14 | 376 | 392 | 373 | 376 | 161,000 |
2015/07/13 | 363 | 370 | 360 | 368 | 59,000 |
2015/07/10 | 367 | 371 | 359 | 360 | 37,000 |
2015/07/09 | 370 | 370 | 354 | 369 | 72,000 |
2015/07/08 | 399 | 399 | 378 | 378 | 33,000 |
2015/07/07 | 400 | 400 | 395 | 398 | 20,000 |
2015/07/06 | 393 | 400 | 388 | 388 | 46,000 |
2015/07/03 | 396 | 396 | 384 | 386 | 25,000 |
2015/07/02 | 389 | 394 | 385 | 390 | 35,000 |
2015/07/01 | 385 | 388 | 379 | 381 | 17,000 |
2015/06/30 | 370 | 395 | 370 | 390 | 69,000 |
2015/06/29 | 373 | 374 | 370 | 371 | 19,000 |
2015/06/26 | 377 | 379 | 377 | 378 | 11,000 |
2015/06/25 | 382 | 382 | 377 | 377 | 19,000 |
2015/06/24 | 374 | 384 | 374 | 382 | 19,000 |
2015/06/23 | 378 | 378 | 373 | 374 | 16,000 |
2015/06/22 | 380 | 381 | 371 | 379 | 25,000 |
2015/06/19 | 374 | 380 | 372 | 380 | 20,000 |
2015/06/18 | 379 | 379 | 374 | 376 | 16,000 |
2015/06/17 | 379 | 384 | 376 | 376 | 23,000 |
2015/06/16 | 382 | 382 | 378 | 380 | 23,000 |
2015/06/15 | 367 | 379 | 367 | 378 | 19,000 |
2015/06/12 | 366 | 374 | 366 | 373 | 32,000 |
2015/06/11 | 374 | 374 | 367 | 369 | 49,000 |
2015/06/10 | 379 | 379 | 374 | 374 | 35,000 |
2015/06/09 | 390 | 390 | 378 | 378 | 47,000 |
2015/06/08 | 394 | 402 | 393 | 394 | 24,000 |
2015/06/05 | 404 | 404 | 393 | 393 | 40,000 |
2015/06/04 | 413 | 413 | 377 | 399 | 172,000 |
2015/06/03 | 416 | 416 | 413 | 413 | 7,000 |
2015/06/02 | 423 | 425 | 419 | 420 | 8,000 |
2015/06/01 | 416 | 416 | 411 | 415 | 18,000 |
2015/05/29 | 416 | 422 | 416 | 419 | 8,000 |
2015/05/28 | 424 | 424 | 419 | 419 | 14,000 |
2015/05/27 | 426 | 426 | 423 | 424 | 20,000 |
2015/05/26 | 427 | 430 | 423 | 430 | 10,000 |
2015/05/25 | 427 | 431 | 424 | 431 | 29,000 |
2015/05/22 | 424 | 425 | 419 | 419 | 21,000 |
2015/05/21 | 423 | 424 | 407 | 419 | 44,000 |
2015/05/20 | 431 | 431 | 424 | 426 | 22,000 |
2015/05/19 | 443 | 443 | 428 | 434 | 40,000 |
2015/05/18 | 433 | 440 | 433 | 438 | 15,000 |
2015/05/15 | 445 | 445 | 435 | 441 | 39,000 |
2015/05/14 | 453 | 453 | 452 | 453 | 9,000 |
2015/05/13 | 460 | 460 | 451 | 456 | 33,000 |
2015/05/12 | 463 | 466 | 459 | 462 | 20,000 |
2015/05/11 | 464 | 471 | 459 | 459 | 55,000 |
2015/05/08 | 467 | 467 | 459 | 459 | 15,000 |
2015/05/07 | 460 | 461 | 459 | 460 | 12,000 |
2015/05/01 | 457 | 469 | 457 | 459 | 27,000 |
2015/04/30 | 454 | 467 | 446 | 461 | 102,000 |
2015/04/28 | 453 | 454 | 446 | 446 | 28,000 |
2015/04/27 | 451 | 455 | 443 | 455 | 56,000 |
2015/04/24 | 463 | 463 | 444 | 452 | 62,000 |
2015/04/23 | 451 | 469 | 449 | 464 | 172,000 |
2015/04/22 | 438 | 445 | 435 | 440 | 71,000 |
2015/04/21 | 429 | 436 | 426 | 436 | 89,000 |
2015/04/20 | 430 | 448 | 426 | 429 | 130,000 |
2015/04/17 | 481 | 499 | 433 | 436 | 548,000 |
2015/04/16 | 425 | 489 | 415 | 465 | 1,389,000 |
2015/04/15 | 456 | 470 | 402 | 409 | 1,104,000 |
2015/04/14 | 320 | 400 | 310 | 400 | 300,000 |
2015/04/13 | 325 | 325 | 320 | 320 | 13,000 |
2015/04/10 | 323 | 323 | 321 | 321 | 4,000 |
2015/04/09 | 324 | 324 | 320 | 321 | 14,000 |
2015/04/08 | 323 | 323 | 320 | 320 | 7,000 |
2015/04/07 | 320 | 324 | 320 | 322 | 10,000 |
2015/04/06 | 326 | 326 | 318 | 325 | 5,000 |
2015/04/03 | 315 | 319 | 315 | 319 | 13,000 |
2015/04/02 | 314 | 316 | 314 | 316 | 4,000 |
2015/04/01 | 323 | 323 | 310 | 310 | 31,000 |
2015/03/31 | 320 | 320 | 317 | 317 | 7,000 |
2015/03/30 | 311 | 314 | 311 | 314 | 13,000 |
2015/03/27 | 311 | 316 | 310 | 313 | 20,000 |
2015/03/26 | 320 | 320 | 310 | 313 | 22,000 |
2015/03/25 | 324 | 324 | 321 | 321 | 14,000 |
2015/03/24 | 328 | 328 | 324 | 325 | 9,000 |
2015/03/23 | 331 | 331 | 326 | 326 | 4,000 |
2015/03/20 | 332 | 332 | 325 | 327 | 5,000 |
2015/03/19 | 330 | 331 | 328 | 330 | 12,000 |
2015/03/18 | 327 | 331 | 323 | 326 | 21,000 |
2015/03/17 | 327 | 330 | 324 | 327 | 15,000 |
2015/03/16 | 323 | 325 | 319 | 325 | 8,000 |
2015/03/13 | 321 | 321 | 318 | 319 | 13,000 |
2015/03/12 | 321 | 321 | 321 | 321 | 2,000 |
2015/03/11 | 321 | 321 | 318 | 318 | 6,000 |
2015/03/10 | 316 | 338 | 314 | 321 | 50,000 |
2015/03/09 | 315 | 315 | 314 | 314 | 6,000 |
2015/03/06 | 318 | 318 | 313 | 315 | 9,000 |
2015/03/05 | 312 | 318 | 312 | 318 | 10,000 |
2015/03/04 | 316 | 319 | 316 | 318 | 27,000 |
2015/03/03 | 330 | 330 | 320 | 320 | 25,000 |
2015/03/02 | 317 | 330 | 312 | 330 | 54,000 |
2015/02/27 | 309 | 311 | 309 | 311 | 17,000 |
2015/02/26 | 310 | 311 | 309 | 309 | 13,000 |
2015/02/25 | 313 | 313 | 310 | 310 | 11,000 |
2015/02/24 | 315 | 317 | 315 | 316 | 10,000 |
2015/02/23 | 315 | 315 | 314 | 314 | 3,000 |
2015/02/20 | 309 | 311 | 308 | 311 | 8,000 |
2015/02/19 | 306 | 308 | 306 | 308 | 13,000 |
2015/02/18 | 307 | 307 | 306 | 306 | 6,000 |
2015/02/17 | 306 | 307 | 306 | 306 | 6,000 |
2015/02/16 | 306 | 308 | 306 | 307 | 16,000 |
2015/02/13 | 307 | 308 | 307 | 308 | 12,000 |
2015/02/12 | 311 | 311 | 309 | 309 | 4,000 |
2015/02/10 | 312 | 312 | 309 | 311 | 10,000 |
2015/02/09 | 312 | 312 | 312 | 312 | 1,000 |
2015/02/06 | 312 | 312 | 310 | 312 | 9,000 |
2015/02/05 | 316 | 316 | 310 | 312 | 10,000 |
2015/02/04 | 318 | 318 | 317 | 317 | 4,000 |
2015/02/03 | 322 | 322 | 320 | 320 | 8,000 |
2015/01/30 | 324 | 324 | 324 | 324 | 2,000 |
2015/01/29 | 328 | 328 | 325 | 325 | 4,000 |
2015/01/28 | 324 | 325 | 324 | 324 | 7,000 |
2015/01/27 | 322 | 325 | 322 | 325 | 5,000 |
2015/01/26 | 326 | 327 | 326 | 327 | 2,000 |
2015/01/23 | 327 | 328 | 327 | 327 | 10,000 |
2015/01/22 | 320 | 327 | 320 | 327 | 21,000 |
2015/01/21 | 321 | 322 | 320 | 320 | 16,000 |
2015/01/20 | 322 | 324 | 322 | 324 | 8,000 |
2015/01/19 | 315 | 315 | 315 | 315 | 8,000 |
2015/01/16 | 311 | 312 | 311 | 311 | 5,000 |
2015/01/15 | 312 | 312 | 312 | 312 | 3,000 |
2015/01/14 | 312 | 319 | 312 | 315 | 5,000 |
2015/01/13 | 311 | 312 | 311 | 312 | 9,000 |
2015/01/09 | 312 | 315 | 308 | 308 | 8,000 |
2015/01/08 | 306 | 310 | 305 | 309 | 11,000 |
2015/01/07 | 305 | 307 | 305 | 306 | 9,000 |
2015/01/06 | 308 | 308 | 305 | 305 | 11,000 |
2015/01/05 | 319 | 319 | 308 | 310 | 21,000 |