日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 1,390 1,397 1,320 1,362 560,100
2020/12/29 1,401 1,465 1,383 1,390 819,600
2020/12/28 1,516 1,524 1,395 1,399 649,800
2020/12/25 1,549 1,551 1,501 1,527 356,500
2020/12/24 1,583 1,584 1,525 1,546 420,300
2020/12/23 1,571 1,607 1,480 1,515 751,300
2020/12/22 1,486 1,695 1,470 1,553 2,317,000
2020/12/21 1,561 1,587 1,524 1,545 539,400
2020/12/18 1,504 1,633 1,502 1,576 1,671,900
2020/12/17 1,463 1,559 1,380 1,532 2,063,300
2020/12/16 1,600 1,637 1,465 1,499 1,429,200
2020/12/15 1,698 1,729 1,510 1,599 3,356,800
2020/12/14 2,012 2,072 1,754 1,765 5,028,400
2020/12/11 1,834 2,053 1,785 2,053 6,791,100
2020/12/10 1,440 1,792 1,363 1,653 7,336,200
2020/12/09 1,428 1,500 1,410 1,492 1,560,500
2020/12/08 1,308 1,373 1,293 1,357 733,100
2020/12/07 1,400 1,401 1,268 1,282 824,800
2020/12/04 1,475 1,489 1,365 1,400 1,232,400
2020/12/03 1,501 1,630 1,467 1,520 3,308,400
2020/12/02 1,368 1,577 1,350 1,540 4,473,500
2020/12/01 1,325 1,362 1,300 1,356 907,700
2020/11/30 1,339 1,373 1,306 1,325 761,500
2020/11/27 1,260 1,315 1,231 1,315 1,216,800
2020/11/26 1,244 1,304 1,233 1,258 674,700
2020/11/25 1,333 1,340 1,192 1,244 2,836,500
2020/11/24 1,347 1,391 1,320 1,320 1,044,500
2020/11/20 1,280 1,377 1,255 1,377 1,787,300
2020/11/19 1,400 1,445 1,282 1,321 4,002,100
2020/11/18 1,315 1,480 1,182 1,265 8,856,000
2020/11/17 1,665 1,739 1,505 1,505 9,709,500
2020/11/16 1,620 1,905 1,586 1,905 5,831,900
2020/11/13 1,338 1,525 1,293 1,505 5,980,500
2020/11/12 1,540 1,580 1,280 1,398 21,110,100
2020/11/11 1,220 1,318 1,184 1,318 8,544,400
2020/11/10 1,018 1,018 1,018 1,018 65,600
2020/11/09 838 887 826 868 1,446,400
2020/11/06 827 861 804 823 1,406,500
2020/11/05 815 837 765 831 1,954,200
2020/11/04 834 866 794 805 2,482,400
2020/11/02 869 879 803 819 2,322,000
2020/10/30 980 1,040 818 895 6,532,500
2020/10/29 1,025 1,034 927 950 6,713,000
2020/10/28 1,020 1,183 951 1,085 13,947,300
2020/10/27 865 865 865 865 84,000
2020/10/26 715 715 715 715 49,900
2020/10/23 627 636 597 615 225,500
2020/10/22 678 679 617 617 460,300
2020/10/21 622 686 613 650 1,113,600
2020/10/20 619 650 605 620 401,900
2020/10/19 587 628 586 625 229,500
2020/10/16 595 595 580 584 122,600
2020/10/15 601 603 590 597 92,500
2020/10/14 603 608 596 602 110,100
2020/10/13 619 620 600 605 146,400
2020/10/12 601 619 596 618 188,100
2020/10/09 601 613 591 605 396,200
2020/10/08 667 681 605 610 1,015,300
2020/10/07 672 673 643 653 229,000
2020/10/06 662 666 652 666 141,600
2020/10/05 641 663 639 655 184,000
2020/10/02 638 654 622 632 194,200
2020/09/30 672 676 640 645 202,300
2020/09/29 647 682 647 682 245,000
2020/09/28 625 655 624 651 192,200
2020/09/25 633 650 623 630 182,200
2020/09/24 644 647 620 624 242,000
2020/09/23 659 662 637 654 287,800
2020/09/18 684 698 663 665 262,100
2020/09/17 683 691 670 676 208,800
2020/09/16 690 701 677 682 261,700
2020/09/15 698 705 685 688 194,300
2020/09/14 698 743 692 698 310,200
2020/09/11 692 702 685 698 156,900
2020/09/10 709 717 695 701 222,700
2020/09/09 725 738 703 710 353,300
2020/09/08 734 790 722 750 477,800
2020/09/07 752 783 726 727 405,400
2020/09/04 727 755 717 753 185,000
2020/09/03 718 777 712 755 554,200
2020/09/02 725 741 703 706 250,700
2020/09/01 693 703 687 701 99,600
2020/08/31 687 715 679 701 198,800
2020/08/28 686 760 668 677 648,300
2020/08/27 714 719 673 686 337,700
2020/08/26 726 744 705 717 187,300
2020/08/25 686 739 674 730 893,500
2020/08/24 756 784 755 771 123,600
2020/08/21 754 795 753 764 361,800
2020/08/20 782 787 751 755 410,100
2020/08/19 806 813 780 786 370,300
2020/08/18 834 834 806 815 194,100
2020/08/17 851 856 822 826 218,800
2020/08/14 834 854 808 850 458,400
2020/08/13 881 928 833 843 889,900
2020/08/12 865 912 857 881 954,800
2020/08/11 815 858 810 845 794,100
2020/08/07 798 820 767 806 715,400
2020/08/06 805 849 773 776 1,398,200
2020/08/05 820 841 765 769 1,789,400
2020/08/04 723 864 721 864 2,110,600
2020/08/03 718 739 705 714 292,500
2020/07/31 712 728 689 691 279,200
2020/07/30 725 737 712 725 178,800
2020/07/29 717 744 700 735 406,500
2020/07/28 718 744 688 697 349,900
2020/07/27 710 767 701 738 357,300
2020/07/22 746 756 693 718 468,900
2020/07/21 741 820 724 745 1,326,200
2020/07/20 723 739 703 739 404,000
2020/07/17 790 790 696 709 906,100
2020/07/16 795 830 773 805 575,700
2020/07/15 867 900 770 784 1,000,300
2020/07/14 885 906 837 864 447,300
2020/07/13 885 930 846 930 433,500
2020/07/10 937 941 875 885 544,600
2020/07/09 1,088 1,199 871 917 3,706,900
2020/07/08 1,130 1,182 1,006 1,023 960,600
2020/07/07 1,165 1,171 1,051 1,100 906,500
2020/07/06 1,254 1,335 1,220 1,225 612,700
2020/07/03 1,249 1,304 1,203 1,252 822,000
2020/07/02 1,140 1,330 1,050 1,260 1,679,300
2020/07/01 1,200 1,224 1,092 1,140 494,700
2020/06/30 1,220 1,350 1,180 1,200 1,812,200
2020/06/29 1,236 1,295 1,136 1,179 940,200
2020/06/26 1,457 1,457 1,221 1,266 1,258,700
2020/06/25 1,600 1,635 1,428 1,472 834,200
2020/06/24 1,519 1,799 1,501 1,573 3,495,900
2020/06/23 1,710 1,770 1,482 1,539 2,745,100
2020/06/22 2,289 2,399 1,859 1,870 5,630,100
2020/06/19 1,759 1,999 1,721 1,999 2,661,600
2020/06/18 1,479 1,599 1,390 1,599 3,044,400
2020/06/17 1,347 1,347 1,050 1,299 2,892,700
2020/06/16 1,047 1,047 1,047 1,047 59,000
2020/06/15 897 897 897 897 52,800
2020/06/12 676 747 663 747 356,100
2020/06/11 647 647 647 647 119,500
2020/06/10 547 547 547 547 20,800
2020/06/09 471 471 467 467 7,500
2020/06/08 474 475 470 473 3,900
2020/06/05 473 476 472 474 3,100
2020/06/04 475 479 473 473 3,700
2020/06/03 472 479 472 475 2,300
2020/06/02 480 484 471 471 4,100
2020/06/01 475 485 474 479 13,600
2020/05/29 475 475 469 474 1,700
2020/05/28 475 475 472 473 1,400
2020/05/27 470 478 457 473 7,400
2020/05/26 475 478 473 473 3,400
2020/05/25 480 480 475 480 8,600
2020/05/22 479 479 473 474 3,300
2020/05/21 486 486 475 479 6,500
2020/05/20 476 490 475 485 13,400
2020/05/19 489 490 478 478 8,100
2020/05/18 471 490 470 489 17,800
2020/05/15 470 470 462 468 6,200
2020/05/14 466 467 461 462 4,100
2020/05/13 455 466 451 466 6,000
2020/05/12 463 463 456 459 1,500
2020/05/11 471 471 454 459 7,800
2020/05/08 465 465 441 455 6,700
2020/05/07 450 459 439 457 8,500
2020/05/01 438 443 432 439 5,400
2020/04/30 437 460 437 445 8,600
2020/04/28 435 481 426 429 70,500
2020/04/27 412 414 404 408 6,500
2020/04/24 415 416 404 404 10,400
2020/04/23 407 410 405 406 4,200
2020/04/22 413 413 397 404 7,400
2020/04/21 414 414 407 411 2,600
2020/04/20 412 414 407 414 3,400
2020/04/17 417 417 412 412 6,600
2020/04/16 418 420 410 412 7,300
2020/04/15 415 419 415 416 1,800
2020/04/14 435 435 412 418 10,100
2020/04/13 429 431 417 422 7,400
2020/04/10 432 454 421 429 56,600
2020/04/09 408 464 400 464 114,900
2020/04/08 374 392 374 384 6,100
2020/04/07 365 375 361 374 3,100
2020/04/06 351 362 351 362 2,500
2020/04/03 361 368 353 353 3,800
2020/04/02 369 376 364 364 13,300
2020/04/01 372 374 369 369 3,700
2020/03/31 405 405 370 372 7,300
2020/03/30 400 400 373 373 8,300
2020/03/27 407 411 390 393 3,300
2020/03/26 402 407 387 399 6,600
2020/03/25 420 420 393 396 15,500
2020/03/24 391 400 390 395 6,900
2020/03/23 391 394 382 383 5,100
2020/03/19 405 412 395 395 3,800
2020/03/18 450 450 404 409 7,800
2020/03/17 424 424 382 420 20,400
2020/03/16 393 425 370 425 51,200
2020/03/13 368 368 335 345 14,000
2020/03/12 390 396 378 378 7,500
2020/03/11 400 405 392 392 3,000
2020/03/10 400 402 360 394 9,800
2020/03/09 439 439 406 411 11,900
2020/03/06 445 456 430 434 6,900
2020/03/05 451 458 447 450 1,800
2020/03/04 478 478 446 451 6,900
2020/03/03 457 469 437 454 18,900
2020/03/02 443 444 423 425 10,400
2020/02/28 414 465 409 411 32,400
2020/02/27 475 475 430 433 24,600
2020/02/26 494 498 470 475 24,300
2020/02/25 462 495 453 486 62,100
2020/02/21 465 471 449 454 22,700
2020/02/20 466 482 454 470 39,400
2020/02/19 454 457 454 454 3,400
2020/02/18 455 458 451 456 4,700
2020/02/17 454 454 450 452 4,900
2020/02/14 455 457 452 452 1,600
2020/02/13 456 456 452 455 2,500
2020/02/12 462 462 451 451 13,500
2020/02/10 462 464 453 463 10,600
2020/02/07 460 466 460 462 2,300
2020/02/06 465 466 460 460 8,200
2020/02/05 470 473 463 466 2,500
2020/02/04 462 470 462 465 2,300
2020/02/03 470 476 460 460 12,500
2020/01/31 464 473 464 470 11,100
2020/01/30 464 469 455 455 10,000
2020/01/29 469 470 465 468 2,800
2020/01/28 465 465 463 463 2,300
2020/01/27 469 470 463 466 4,600
2020/01/24 472 472 464 465 7,800
2020/01/23 472 472 467 468 5,000
2020/01/22 473 473 470 473 3,300
2020/01/21 470 472 466 472 7,400
2020/01/20 469 472 465 470 10,500
2020/01/17 472 473 468 469 7,100
2020/01/16 474 474 469 469 4,100
2020/01/15 474 477 469 473 5,100
2020/01/14 470 477 467 467 16,300
2020/01/10 510 510 454 461 77,200
2020/01/09 499 503 495 501 21,200
2020/01/08 498 503 488 498 33,900
2020/01/07 499 511 495 498 33,400
2020/01/06 498 502 489 493 28,400

このページの先頭へ