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 |
---|---|---|---|---|---|
2017/12/29 | 830 | 840 | 828 | 831 | 6,800 |
2017/12/28 | 827 | 837 | 826 | 830 | 5,200 |
2017/12/27 | 811 | 829 | 811 | 827 | 11,700 |
2017/12/26 | 837 | 837 | 790 | 815 | 74,800 |
2017/12/25 | 850 | 861 | 835 | 837 | 24,400 |
2017/12/22 | 864 | 872 | 863 | 863 | 3,800 |
2017/12/21 | 874 | 875 | 867 | 869 | 6,500 |
2017/12/20 | 889 | 889 | 861 | 866 | 11,600 |
2017/12/19 | 867 | 894 | 852 | 894 | 34,500 |
2017/12/18 | 871 | 872 | 856 | 856 | 11,900 |
2017/12/15 | 873 | 878 | 864 | 874 | 23,600 |
2017/12/14 | 900 | 900 | 873 | 879 | 30,700 |
2017/12/13 | 869 | 900 | 859 | 886 | 51,500 |
2017/12/12 | 851 | 874 | 851 | 854 | 40,800 |
2017/12/11 | 817 | 854 | 806 | 837 | 26,700 |
2017/12/08 | 810 | 815 | 807 | 807 | 5,900 |
2017/12/07 | 798 | 810 | 798 | 803 | 12,000 |
2017/12/06 | 809 | 812 | 802 | 802 | 3,400 |
2017/12/05 | 804 | 811 | 804 | 809 | 1,300 |
2017/12/04 | 810 | 811 | 806 | 807 | 4,600 |
2017/12/01 | 815 | 815 | 798 | 802 | 17,000 |
2017/11/30 | 802 | 815 | 802 | 810 | 7,300 |
2017/11/29 | 800 | 815 | 800 | 806 | 15,100 |
2017/11/28 | 815 | 817 | 808 | 808 | 9,200 |
2017/11/27 | 817 | 824 | 802 | 819 | 24,800 |
2017/11/24 | 836 | 836 | 808 | 819 | 30,800 |
2017/11/22 | 819 | 828 | 819 | 825 | 8,700 |
2017/11/21 | 830 | 836 | 816 | 818 | 30,700 |
2017/11/20 | 833 | 842 | 828 | 833 | 12,500 |
2017/11/17 | 835 | 835 | 815 | 820 | 6,500 |
2017/11/16 | 820 | 832 | 815 | 821 | 3,000 |
2017/11/15 | 837 | 838 | 811 | 821 | 16,300 |
2017/11/14 | 839 | 842 | 832 | 840 | 7,900 |
2017/11/13 | 823 | 840 | 813 | 839 | 20,400 |
2017/11/10 | 839 | 854 | 825 | 833 | 12,100 |
2017/11/09 | 860 | 865 | 838 | 840 | 22,800 |
2017/11/08 | 856 | 860 | 844 | 860 | 16,300 |
2017/11/07 | 889 | 889 | 840 | 847 | 38,900 |
2017/11/06 | 897 | 898 | 881 | 885 | 21,500 |
2017/11/02 | 883 | 897 | 862 | 882 | 75,400 |
2017/11/01 | 858 | 898 | 849 | 898 | 119,900 |
2017/10/31 | 841 | 856 | 830 | 850 | 42,200 |
2017/10/30 | 838 | 859 | 837 | 852 | 45,500 |
2017/10/27 | 826 | 835 | 819 | 826 | 17,700 |
2017/10/26 | 814 | 831 | 791 | 826 | 45,600 |
2017/10/25 | 819 | 819 | 791 | 814 | 31,700 |
2017/10/24 | 805 | 812 | 790 | 805 | 26,100 |
2017/10/23 | 810 | 823 | 800 | 800 | 33,900 |
2017/10/20 | 814 | 818 | 806 | 818 | 27,000 |
2017/10/19 | 821 | 821 | 802 | 808 | 12,300 |
2017/10/18 | 815 | 824 | 800 | 806 | 35,500 |
2017/10/17 | 820 | 820 | 790 | 810 | 20,400 |
2017/10/16 | 773 | 792 | 773 | 792 | 29,500 |
2017/10/13 | 786 | 789 | 769 | 780 | 35,000 |
2017/10/12 | 835 | 845 | 794 | 794 | 63,200 |
2017/10/11 | 765 | 875 | 762 | 830 | 128,200 |
2017/10/10 | 775 | 775 | 761 | 761 | 3,000 |
2017/10/06 | 767 | 770 | 754 | 761 | 6,400 |
2017/10/05 | 761 | 779 | 753 | 771 | 6,800 |
2017/10/04 | 764 | 764 | 757 | 757 | 6,300 |
2017/10/03 | 777 | 777 | 766 | 768 | 10,300 |
2017/10/02 | 779 | 779 | 770 | 777 | 8,900 |
2017/09/29 | 772 | 794 | 762 | 779 | 35,300 |
2017/09/28 | 757 | 767 | 745 | 764 | 13,600 |
2017/09/27 | 741 | 752 | 741 | 752 | 4,100 |
2017/09/26 | 750 | 752 | 730 | 740 | 8,600 |
2017/09/25 | 752 | 752 | 741 | 749 | 6,800 |
2017/09/22 | 749 | 755 | 732 | 734 | 8,800 |
2017/09/21 | 766 | 767 | 750 | 753 | 9,000 |
2017/09/20 | 785 | 787 | 737 | 750 | 19,200 |
2017/09/19 | 758 | 767 | 750 | 755 | 8,900 |
2017/09/15 | 736 | 765 | 736 | 751 | 28,000 |
2017/09/14 | 756 | 756 | 736 | 737 | 15,700 |
2017/09/13 | 775 | 777 | 756 | 758 | 12,200 |
2017/09/12 | 726 | 778 | 725 | 775 | 55,200 |
2017/09/11 | 713 | 723 | 713 | 720 | 6,500 |
2017/09/08 | 714 | 719 | 710 | 711 | 6,100 |
2017/09/07 | 720 | 724 | 715 | 715 | 5,700 |
2017/09/06 | 697 | 723 | 696 | 720 | 18,900 |
2017/09/05 | 733 | 737 | 703 | 706 | 35,500 |
2017/09/04 | 743 | 763 | 721 | 731 | 36,600 |
2017/09/01 | 797 | 797 | 754 | 757 | 57,600 |
2017/08/31 | 731 | 754 | 731 | 737 | 35,700 |
2017/08/30 | 736 | 747 | 736 | 737 | 60,300 |
2017/08/29 | 743 | 753 | 739 | 743 | 59,400 |
2017/08/28 | 801 | 805 | 761 | 769 | 117,700 |
2017/08/25 | 816 | 886 | 805 | 807 | 353,500 |
2017/08/24 | 784 | 811 | 783 | 802 | 88,800 |
2017/08/23 | 805 | 818 | 785 | 814 | 96,800 |
2017/08/22 | 790 | 850 | 780 | 820 | 133,500 |
2017/08/21 | 927 | 933 | 812 | 838 | 271,700 |
2017/08/18 | 850 | 950 | 850 | 942 | 566,000 |
2017/08/17 | 760 | 843 | 760 | 800 | 167,100 |
2017/08/16 | 720 | 743 | 720 | 743 | 134,700 |
2017/08/15 | 650 | 695 | 650 | 695 | 58,100 |
2017/08/14 | 627 | 649 | 626 | 648 | 20,400 |
2017/08/10 | 618 | 638 | 618 | 630 | 18,700 |
2017/08/09 | 638 | 642 | 626 | 627 | 7,000 |
2017/08/08 | 645 | 645 | 627 | 633 | 5,400 |
2017/08/07 | 633 | 642 | 627 | 636 | 10,500 |
2017/08/04 | 618 | 625 | 617 | 618 | 4,700 |
2017/08/03 | 631 | 632 | 611 | 628 | 10,600 |
2017/08/02 | 601 | 634 | 601 | 621 | 45,200 |
2017/08/01 | 609 | 610 | 601 | 605 | 10,000 |
2017/07/31 | 601 | 607 | 593 | 601 | 8,400 |
2017/07/28 | 598 | 608 | 595 | 599 | 4,700 |
2017/07/27 | 599 | 602 | 595 | 598 | 12,300 |
2017/07/26 | 608 | 609 | 600 | 600 | 8,200 |
2017/07/25 | 616 | 616 | 605 | 605 | 5,700 |
2017/07/24 | 610 | 616 | 606 | 606 | 23,400 |
2017/07/21 | 633 | 633 | 593 | 600 | 73,000 |
2017/07/20 | 624 | 640 | 620 | 631 | 32,200 |
2017/07/19 | 621 | 622 | 609 | 620 | 12,500 |
2017/07/18 | 617 | 625 | 598 | 605 | 57,300 |
2017/07/14 | 693 | 764 | 636 | 642 | 713,700 |
2017/07/13 | 645 | 665 | 642 | 665 | 129,200 |
2017/07/12 | 565 | 567 | 565 | 565 | 3,300 |
2017/07/11 | 563 | 571 | 563 | 565 | 5,600 |
2017/07/10 | 575 | 575 | 561 | 570 | 5,800 |
2017/07/07 | 575 | 575 | 566 | 568 | 2,200 |
2017/07/06 | 565 | 574 | 565 | 574 | 2,400 |
2017/07/05 | 575 | 577 | 575 | 575 | 500 |
2017/07/04 | 577 | 599 | 571 | 581 | 6,600 |
2017/07/03 | 564 | 570 | 564 | 570 | 2,400 |
2017/06/30 | 576 | 576 | 564 | 574 | 6,600 |
2017/06/29 | 567 | 574 | 566 | 566 | 600 |
2017/06/28 | 565 | 569 | 564 | 569 | 3,300 |
2017/06/27 | 573 | 574 | 566 | 568 | 1,400 |
2017/06/26 | 570 | 577 | 570 | 573 | 2,500 |
2017/06/23 | 589 | 589 | 570 | 571 | 12,400 |
2017/06/22 | 562 | 562 | 556 | 559 | 2,400 |
2017/06/21 | 557 | 561 | 555 | 560 | 9,100 |
2017/06/20 | 573 | 573 | 562 | 567 | 9,400 |
2017/06/19 | 567 | 567 | 562 | 566 | 2,600 |
2017/06/16 | 567 | 567 | 557 | 564 | 8,300 |
2017/06/15 | 549 | 555 | 548 | 551 | 5,300 |
2017/06/14 | 543 | 554 | 538 | 550 | 22,300 |
2017/06/13 | 568 | 569 | 558 | 563 | 13,600 |
2017/06/12 | 588 | 588 | 581 | 581 | 1,600 |
2017/06/09 | 586 | 589 | 585 | 589 | 900 |
2017/06/08 | 590 | 592 | 586 | 592 | 1,600 |
2017/06/07 | 579 | 587 | 579 | 581 | 5,200 |
2017/06/06 | 592 | 592 | 588 | 589 | 3,700 |
2017/06/05 | 601 | 601 | 600 | 600 | 1,000 |
2017/06/02 | 613 | 613 | 608 | 608 | 300 |
2017/06/01 | 618 | 618 | 607 | 611 | 3,500 |
2017/05/31 | 609 | 618 | 609 | 618 | 1,400 |
2017/05/30 | 620 | 627 | 610 | 614 | 7,200 |
2017/05/29 | 607 | 628 | 607 | 627 | 2,300 |
2017/05/26 | 605 | 608 | 605 | 608 | 1,200 |
2017/05/25 | 629 | 629 | 602 | 611 | 4,200 |
2017/05/24 | 625 | 634 | 620 | 620 | 3,300 |
2017/05/23 | 635 | 635 | 615 | 624 | 9,100 |
2017/05/22 | 625 | 631 | 611 | 629 | 19,800 |
2017/05/19 | 598 | 619 | 597 | 609 | 7,000 |
2017/05/18 | 589 | 606 | 588 | 604 | 4,900 |
2017/05/17 | 601 | 601 | 590 | 595 | 9,000 |
2017/05/16 | 581 | 595 | 567 | 591 | 10,500 |
2017/05/15 | 585 | 593 | 582 | 590 | 6,500 |
2017/05/12 | 572 | 606 | 571 | 595 | 22,400 |
2017/05/11 | 596 | 598 | 575 | 575 | 17,700 |
2017/05/10 | 594 | 599 | 590 | 595 | 5,500 |
2017/05/09 | 587 | 600 | 576 | 599 | 20,900 |
2017/05/08 | 563 | 577 | 563 | 577 | 20,100 |
2017/05/02 | 557 | 563 | 550 | 563 | 14,600 |
2017/05/01 | 541 | 547 | 540 | 541 | 3,200 |
2017/04/28 | 538 | 540 | 537 | 538 | 2,500 |
2017/04/27 | 538 | 544 | 538 | 541 | 4,700 |
2017/04/26 | 541 | 541 | 538 | 539 | 8,000 |
2017/04/25 | 540 | 540 | 530 | 531 | 2,300 |
2017/04/24 | 540 | 540 | 530 | 530 | 9,400 |
2017/04/21 | 534 | 534 | 519 | 527 | 4,000 |
2017/04/20 | 516 | 526 | 516 | 526 | 2,100 |
2017/04/19 | 516 | 526 | 515 | 520 | 2,800 |
2017/04/18 | 526 | 544 | 510 | 517 | 21,200 |
2017/04/17 | 507 | 512 | 498 | 498 | 7,400 |
2017/04/14 | 535 | 552 | 500 | 505 | 35,000 |
2017/04/13 | 533 | 545 | 533 | 545 | 3,400 |
2017/04/12 | 545 | 545 | 535 | 543 | 3,300 |
2017/04/11 | 557 | 558 | 546 | 549 | 4,700 |
2017/04/10 | 556 | 556 | 550 | 552 | 7,500 |
2017/04/07 | 573 | 578 | 560 | 560 | 5,300 |
2017/04/06 | 594 | 594 | 575 | 576 | 11,000 |
2017/04/05 | 583 | 587 | 583 | 587 | 2,900 |
2017/04/04 | 592 | 593 | 590 | 590 | 1,600 |
2017/04/03 | 601 | 601 | 594 | 595 | 4,200 |
2017/03/31 | 601 | 601 | 597 | 600 | 1,100 |
2017/03/30 | 602 | 602 | 596 | 596 | 800 |
2017/03/29 | 591 | 602 | 591 | 601 | 2,600 |
2017/03/28 | 591 | 595 | 588 | 591 | 3,400 |
2017/03/27 | 598 | 598 | 583 | 588 | 6,800 |
2017/03/24 | 599 | 607 | 578 | 581 | 39,600 |
2017/03/23 | 614 | 622 | 608 | 609 | 4,500 |
2017/03/22 | 608 | 618 | 608 | 614 | 6,600 |
2017/03/21 | 610 | 613 | 610 | 612 | 7,300 |
2017/03/17 | 615 | 620 | 612 | 613 | 5,200 |
2017/03/16 | 619 | 622 | 611 | 619 | 4,500 |
2017/03/15 | 630 | 630 | 619 | 621 | 3,700 |
2017/03/14 | 618 | 628 | 618 | 622 | 4,100 |
2017/03/13 | 622 | 628 | 610 | 628 | 6,600 |
2017/03/10 | 634 | 634 | 625 | 627 | 6,600 |
2017/03/09 | 636 | 638 | 625 | 633 | 16,900 |
2017/03/08 | 627 | 635 | 618 | 635 | 16,700 |
2017/03/07 | 627 | 635 | 625 | 634 | 5,700 |
2017/03/06 | 630 | 634 | 628 | 633 | 4,300 |
2017/03/03 | 622 | 639 | 622 | 630 | 5,400 |
2017/03/02 | 628 | 636 | 618 | 630 | 8,200 |
2017/03/01 | 629 | 639 | 619 | 628 | 6,800 |
2017/02/28 | 620 | 643 | 619 | 625 | 19,100 |
2017/02/27 | 622 | 628 | 622 | 627 | 2,000 |
2017/02/24 | 644 | 646 | 616 | 630 | 22,300 |
2017/02/23 | 646 | 656 | 635 | 644 | 23,100 |
2017/02/22 | 652 | 655 | 632 | 650 | 45,700 |
2017/02/21 | 619 | 643 | 617 | 640 | 36,400 |
2017/02/20 | 618 | 621 | 611 | 619 | 15,400 |
2017/02/17 | 619 | 625 | 617 | 619 | 6,700 |
2017/02/16 | 623 | 623 | 617 | 619 | 9,400 |
2017/02/15 | 618 | 621 | 614 | 619 | 12,700 |
2017/02/14 | 616 | 630 | 612 | 616 | 14,200 |
2017/02/13 | 610 | 613 | 608 | 611 | 10,600 |
2017/02/10 | 605 | 610 | 603 | 607 | 7,500 |
2017/02/09 | 610 | 612 | 604 | 604 | 4,400 |
2017/02/08 | 610 | 611 | 605 | 605 | 9,600 |
2017/02/07 | 608 | 611 | 604 | 605 | 8,300 |
2017/02/06 | 608 | 619 | 607 | 608 | 11,100 |
2017/02/03 | 620 | 623 | 600 | 604 | 23,200 |
2017/02/02 | 612 | 619 | 610 | 610 | 8,600 |
2017/02/01 | 595 | 613 | 595 | 605 | 33,900 |
2017/01/31 | 600 | 606 | 595 | 595 | 11,800 |
2017/01/30 | 601 | 611 | 599 | 599 | 18,200 |
2017/01/27 | 606 | 614 | 600 | 603 | 24,900 |
2017/01/26 | 610 | 615 | 601 | 604 | 27,000 |
2017/01/25 | 620 | 620 | 608 | 611 | 14,700 |
2017/01/24 | 617 | 628 | 613 | 613 | 19,600 |
2017/01/23 | 642 | 645 | 621 | 621 | 24,900 |
2017/01/20 | 627 | 646 | 620 | 637 | 28,700 |
2017/01/19 | 615 | 645 | 614 | 634 | 34,100 |
2017/01/18 | 584 | 630 | 582 | 623 | 79,500 |
2017/01/17 | 610 | 613 | 585 | 594 | 169,000 |
2017/01/16 | 660 | 674 | 644 | 644 | 85,300 |
2017/01/13 | 665 | 689 | 655 | 668 | 326,300 |
2017/01/12 | 799 | 800 | 772 | 800 | 45,300 |
2017/01/11 | 750 | 800 | 738 | 795 | 59,800 |
2017/01/10 | 743 | 747 | 735 | 740 | 18,600 |
2017/01/06 | 727 | 743 | 727 | 743 | 21,000 |
2017/01/05 | 720 | 742 | 719 | 740 | 20,200 |
2017/01/04 | 701 | 728 | 701 | 720 | 20,100 |