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 |