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
2021/12/30 736 741 721 739 66,200
2021/12/29 698 749 698 749 192,000
2021/12/28 702 713 695 700 178,500
2021/12/27 730 731 701 703 122,700
2021/12/24 745 747 732 734 45,600
2021/12/23 730 747 730 740 63,300
2021/12/22 716 739 713 734 98,500
2021/12/21 714 730 709 719 72,800
2021/12/20 731 732 709 715 77,600
2021/12/17 758 758 736 742 68,500
2021/12/16 771 779 765 765 39,800
2021/12/15 756 790 756 769 60,600
2021/12/14 758 772 755 755 54,200
2021/12/13 766 772 756 767 43,200
2021/12/10 782 782 765 768 30,900
2021/12/09 786 790 771 777 50,700
2021/12/08 787 795 781 791 31,900
2021/12/07 767 785 761 781 59,200
2021/12/06 762 762 748 755 31,400
2021/12/03 748 774 740 774 65,100
2021/12/02 748 756 733 733 44,700
2021/12/01 758 761 736 749 81,100
2021/11/30 767 790 763 769 47,600
2021/11/29 781 787 763 767 80,500
2021/11/26 807 807 789 794 68,500
2021/11/25 830 830 803 808 51,000
2021/11/24 850 850 823 824 49,100
2021/11/22 838 850 829 835 50,700
2021/11/19 850 853 835 838 60,300
2021/11/18 851 860 842 857 34,800
2021/11/17 865 875 850 859 63,500
2021/11/16 860 870 846 867 72,500
2021/11/15 862 862 847 847 49,600
2021/11/12 850 867 850 860 35,800
2021/11/11 849 863 833 852 71,700
2021/11/10 862 875 849 849 123,800
2021/11/09 872 878 852 852 51,400
2021/11/08 881 885 867 872 43,800
2021/11/05 880 884 867 884 61,500
2021/11/04 870 894 865 883 118,800
2021/11/02 860 870 851 862 65,600
2021/11/01 850 866 845 860 98,600
2021/10/29 841 855 838 849 57,300
2021/10/28 828 847 826 846 66,100
2021/10/27 860 861 830 831 158,400
2021/10/26 911 914 855 861 510,700
2021/10/25 798 952 788 935 1,482,400
2021/10/22 818 818 801 802 179,700
2021/10/21 833 835 822 822 85,100
2021/10/20 844 851 834 834 73,500
2021/10/19 835 846 835 844 51,600
2021/10/18 847 849 834 836 70,000
2021/10/15 832 857 831 847 93,500
2021/10/14 833 849 826 841 140,300
2021/10/13 852 855 833 841 167,200
2021/10/12 868 884 860 860 140,300
2021/10/11 860 872 830 867 292,100
2021/10/08 880 884 851 864 657,700
2021/10/07 929 936 911 936 257,200
2021/10/06 921 936 903 914 157,700
2021/10/05 896 914 880 909 143,200
2021/10/04 954 962 917 917 172,900
2021/10/01 965 969 917 931 265,700
2021/09/30 990 995 962 966 90,600
2021/09/29 970 985 956 985 162,500
2021/09/28 1,001 1,001 978 983 74,100
2021/09/27 1,010 1,014 996 1,002 60,500
2021/09/24 996 1,009 984 1,001 127,100
2021/09/22 993 994 966 968 133,800
2021/09/21 987 999 983 995 107,000
2021/09/17 995 1,010 994 1,010 71,600
2021/09/16 1,020 1,020 998 1,012 75,600
2021/09/15 1,022 1,023 1,001 1,008 89,500
2021/09/14 1,025 1,031 1,021 1,025 37,600
2021/09/13 1,020 1,036 1,013 1,022 53,000
2021/09/10 1,007 1,025 1,007 1,025 80,800
2021/09/09 1,008 1,011 1,002 1,007 28,800
2021/09/08 1,000 1,019 1,000 1,013 57,300
2021/09/07 1,005 1,022 1,000 1,006 48,100
2021/09/06 1,014 1,017 1,001 1,003 52,800
2021/09/03 1,000 1,023 1,000 1,015 43,500
2021/09/02 1,016 1,025 1,005 1,006 38,300
2021/09/01 998 1,024 998 1,018 54,100
2021/08/31 996 1,018 991 1,015 61,100
2021/08/30 1,000 1,030 995 998 50,700
2021/08/27 1,000 1,005 990 997 50,500
2021/08/26 998 1,014 991 1,008 48,800
2021/08/25 990 1,006 987 996 41,900
2021/08/24 963 995 963 990 53,500
2021/08/23 960 989 957 965 35,100
2021/08/20 950 997 946 959 99,700
2021/08/19 980 983 950 950 60,500
2021/08/18 949 995 930 987 130,700
2021/08/17 992 1,006 950 950 173,300
2021/08/16 1,000 1,004 992 995 75,600
2021/08/13 1,012 1,019 1,006 1,011 57,500
2021/08/12 1,015 1,024 1,008 1,012 66,700
2021/08/11 1,040 1,040 1,012 1,014 78,600
2021/08/10 1,005 1,037 1,005 1,026 102,400
2021/08/06 1,001 1,037 1,001 1,008 147,100
2021/08/05 1,000 1,036 996 1,000 148,000
2021/08/04 1,031 1,043 1,002 1,005 191,300
2021/08/03 1,060 1,068 1,046 1,047 82,500
2021/08/02 1,087 1,087 1,046 1,065 176,400
2021/07/30 1,102 1,112 1,087 1,087 59,600
2021/07/29 1,110 1,114 1,092 1,112 72,600
2021/07/28 1,116 1,126 1,105 1,110 97,700
2021/07/27 1,167 1,175 1,132 1,134 120,300
2021/07/26 1,170 1,191 1,167 1,176 100,200
2021/07/21 1,173 1,192 1,158 1,160 97,300
2021/07/20 1,175 1,192 1,152 1,163 152,500
2021/07/19 1,239 1,239 1,177 1,195 172,400
2021/07/16 1,215 1,246 1,188 1,233 206,000
2021/07/15 1,212 1,275 1,206 1,221 846,800
2021/07/14 1,121 1,174 1,112 1,170 187,200
2021/07/13 1,108 1,127 1,101 1,124 110,500
2021/07/12 1,121 1,133 1,100 1,105 172,300
2021/07/09 1,155 1,188 1,063 1,120 915,200
2021/07/08 1,126 1,133 1,063 1,074 233,300
2021/07/07 1,133 1,145 1,121 1,126 69,000
2021/07/06 1,136 1,147 1,125 1,138 66,200
2021/07/05 1,136 1,153 1,133 1,140 64,400
2021/07/02 1,147 1,149 1,141 1,146 33,600
2021/07/01 1,159 1,164 1,145 1,147 61,400
2021/06/30 1,167 1,167 1,155 1,161 25,100
2021/06/29 1,178 1,190 1,155 1,162 74,000
2021/06/28 1,162 1,196 1,162 1,178 72,800
2021/06/25 1,154 1,174 1,147 1,165 86,400
2021/06/24 1,146 1,166 1,146 1,156 45,000
2021/06/23 1,155 1,167 1,144 1,151 33,600
2021/06/22 1,163 1,167 1,146 1,165 43,700
2021/06/21 1,187 1,187 1,133 1,141 102,000
2021/06/18 1,188 1,199 1,166 1,185 159,800
2021/06/17 1,158 1,174 1,146 1,161 77,900
2021/06/16 1,145 1,168 1,127 1,160 87,200
2021/06/15 1,144 1,149 1,136 1,139 52,800
2021/06/14 1,136 1,164 1,136 1,152 97,700
2021/06/11 1,105 1,140 1,102 1,128 139,700
2021/06/10 1,112 1,116 1,104 1,105 63,100
2021/06/09 1,126 1,126 1,115 1,116 56,900
2021/06/08 1,127 1,137 1,125 1,125 62,500
2021/06/07 1,155 1,156 1,125 1,127 92,200
2021/06/04 1,122 1,197 1,111 1,156 355,700
2021/06/03 1,149 1,149 1,115 1,123 174,100
2021/06/02 1,129 1,216 1,097 1,179 474,600
2021/06/01 1,161 1,164 1,134 1,134 52,000
2021/05/31 1,166 1,168 1,146 1,148 61,200
2021/05/28 1,165 1,187 1,164 1,168 67,200
2021/05/27 1,174 1,178 1,158 1,161 45,700
2021/05/26 1,170 1,185 1,163 1,175 55,300
2021/05/25 1,181 1,182 1,158 1,171 78,800
2021/05/24 1,195 1,220 1,168 1,179 211,600
2021/05/21 1,182 1,185 1,140 1,150 155,100
2021/05/20 1,155 1,184 1,155 1,174 53,200
2021/05/19 1,125 1,165 1,102 1,147 98,500
2021/05/18 1,088 1,134 1,070 1,132 128,600
2021/05/17 1,145 1,145 1,081 1,099 156,200
2021/05/14 1,124 1,159 1,122 1,149 149,100
2021/05/13 1,156 1,178 1,124 1,126 215,700
2021/05/12 1,206 1,223 1,160 1,192 162,000
2021/05/11 1,220 1,236 1,204 1,209 106,600
2021/05/10 1,247 1,258 1,219 1,226 169,800
2021/05/07 1,233 1,297 1,218 1,253 409,000
2021/05/06 1,230 1,243 1,214 1,225 129,900
2021/04/30 1,230 1,239 1,211 1,217 94,400
2021/04/28 1,223 1,259 1,206 1,241 133,300
2021/04/27 1,279 1,279 1,221 1,221 177,300
2021/04/26 1,280 1,280 1,243 1,255 106,300
2021/04/23 1,277 1,290 1,263 1,263 87,300
2021/04/22 1,285 1,292 1,265 1,269 107,300
2021/04/21 1,300 1,308 1,260 1,265 190,800
2021/04/20 1,316 1,327 1,296 1,318 188,900
2021/04/19 1,355 1,355 1,296 1,307 240,800
2021/04/16 1,312 1,384 1,302 1,325 544,100
2021/04/15 1,279 1,339 1,274 1,313 287,600
2021/04/14 1,262 1,300 1,260 1,284 176,500
2021/04/13 1,247 1,319 1,231 1,285 515,500
2021/04/12 1,218 1,250 1,200 1,248 422,000
2021/04/09 1,305 1,305 1,209 1,220 1,295,800
2021/04/08 1,370 1,393 1,300 1,311 954,900
2021/04/07 1,297 1,353 1,276 1,350 370,200
2021/04/06 1,353 1,354 1,287 1,297 394,900
2021/04/05 1,318 1,360 1,313 1,344 367,700
2021/04/02 1,305 1,324 1,276 1,300 329,600
2021/04/01 1,280 1,305 1,258 1,305 213,200
2021/03/31 1,255 1,297 1,254 1,272 279,900
2021/03/30 1,244 1,260 1,236 1,249 137,400
2021/03/29 1,270 1,291 1,244 1,245 210,700
2021/03/26 1,286 1,286 1,251 1,275 129,600
2021/03/25 1,270 1,279 1,220 1,270 262,400
2021/03/24 1,314 1,325 1,268 1,278 246,900
2021/03/23 1,307 1,345 1,306 1,330 226,100
2021/03/22 1,324 1,344 1,306 1,307 141,200
2021/03/19 1,320 1,329 1,306 1,329 164,800
2021/03/18 1,366 1,366 1,319 1,333 301,000
2021/03/17 1,337 1,367 1,325 1,357 260,800
2021/03/16 1,319 1,355 1,307 1,351 276,800
2021/03/15 1,328 1,329 1,305 1,305 161,600
2021/03/12 1,301 1,335 1,294 1,311 236,000
2021/03/11 1,302 1,330 1,288 1,304 307,100
2021/03/10 1,335 1,350 1,302 1,324 290,100
2021/03/09 1,297 1,375 1,265 1,335 463,600
2021/03/08 1,362 1,363 1,295 1,301 321,800
2021/03/05 1,339 1,369 1,299 1,362 384,900
2021/03/04 1,392 1,392 1,299 1,339 609,400
2021/03/03 1,440 1,460 1,404 1,410 387,200
2021/03/02 1,440 1,460 1,414 1,453 574,000
2021/03/01 1,590 1,625 1,463 1,472 2,287,700
2021/02/26 1,386 1,435 1,361 1,400 530,100
2021/02/25 1,434 1,470 1,390 1,408 677,000
2021/02/24 1,590 1,600 1,403 1,423 1,158,100
2021/02/22 1,613 1,679 1,598 1,617 872,100
2021/02/19 1,690 1,756 1,671 1,709 352,500
2021/02/18 1,755 1,800 1,715 1,715 427,200
2021/02/17 1,709 1,879 1,637 1,793 1,411,300
2021/02/16 1,800 1,800 1,690 1,709 862,800
2021/02/15 1,902 1,903 1,818 1,821 543,400
2021/02/12 1,865 1,929 1,822 1,901 938,900
2021/02/10 1,810 1,893 1,800 1,881 954,500
2021/02/09 1,905 1,921 1,800 1,811 885,400
2021/02/08 1,980 1,980 1,901 1,906 880,400
2021/02/05 2,024 2,040 1,980 1,989 708,900
2021/02/04 2,029 2,079 2,006 2,016 1,095,300
2021/02/03 2,000 2,048 1,995 2,002 958,000
2021/02/02 2,038 2,120 1,990 2,059 1,503,000
2021/02/01 2,098 2,100 1,965 2,077 1,740,300
2021/01/29 2,162 2,204 1,857 1,962 3,417,500
2021/01/28 2,285 2,345 2,094 2,154 4,580,600
2021/01/27 2,275 2,395 2,200 2,212 11,641,000
2021/01/26 2,002 2,337 1,977 2,195 11,772,700
2021/01/25 1,895 2,000 1,865 2,000 2,518,800
2021/01/22 1,900 1,900 1,840 1,866 1,026,300
2021/01/21 1,945 1,985 1,840 1,875 5,805,600
2021/01/20 1,774 1,823 1,750 1,785 1,400,800
2021/01/19 1,845 1,963 1,761 1,773 7,129,100
2021/01/18 1,820 1,858 1,717 1,730 3,037,900
2021/01/15 1,603 1,676 1,580 1,634 1,248,600
2021/01/14 1,602 1,680 1,561 1,632 1,513,100
2021/01/13 1,699 1,718 1,605 1,614 2,046,000
2021/01/12 1,832 1,885 1,726 1,739 5,778,100
2021/01/08 1,745 2,100 1,735 1,841 14,608,900
2021/01/07 1,742 1,768 1,695 1,727 1,210,300
2021/01/06 1,662 1,762 1,653 1,715 1,708,600
2021/01/05 1,695 1,925 1,651 1,730 8,232,800
2021/01/04 1,460 1,662 1,432 1,662 3,202,800

このページの先頭へ