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 |
---|---|---|---|---|---|
2023/12/29 | 502 | 502 | 495 | 500 | 13,900 |
2023/12/28 | 503 | 503 | 497 | 498 | 10,000 |
2023/12/27 | 495 | 502 | 491 | 498 | 70,800 |
2023/12/26 | 495 | 497 | 493 | 494 | 32,400 |
2023/12/25 | 499 | 500 | 497 | 497 | 26,200 |
2023/12/22 | 499 | 500 | 498 | 499 | 18,100 |
2023/12/21 | 498 | 500 | 498 | 498 | 14,700 |
2023/12/20 | 500 | 501 | 498 | 498 | 38,700 |
2023/12/19 | 500 | 502 | 500 | 501 | 10,300 |
2023/12/18 | 502 | 502 | 500 | 500 | 9,900 |
2023/12/15 | 503 | 503 | 501 | 503 | 15,100 |
2023/12/14 | 504 | 504 | 501 | 503 | 14,600 |
2023/12/13 | 504 | 505 | 503 | 504 | 5,600 |
2023/12/12 | 504 | 505 | 503 | 504 | 20,700 |
2023/12/11 | 507 | 507 | 504 | 505 | 9,200 |
2023/12/08 | 506 | 506 | 503 | 505 | 19,600 |
2023/12/07 | 507 | 508 | 505 | 506 | 12,900 |
2023/12/06 | 506 | 508 | 506 | 507 | 5,200 |
2023/12/05 | 508 | 508 | 506 | 508 | 11,200 |
2023/12/04 | 507 | 507 | 506 | 506 | 3,900 |
2023/12/01 | 506 | 510 | 506 | 507 | 18,700 |
2023/11/30 | 512 | 512 | 511 | 512 | 1,500 |
2023/11/29 | 513 | 514 | 511 | 513 | 7,600 |
2023/11/28 | 509 | 513 | 507 | 513 | 20,800 |
2023/11/27 | 507 | 509 | 506 | 508 | 10,400 |
2023/11/24 | 508 | 508 | 504 | 505 | 12,100 |
2023/11/22 | 507 | 507 | 504 | 507 | 8,100 |
2023/11/21 | 505 | 506 | 505 | 505 | 4,300 |
2023/11/20 | 506 | 506 | 504 | 505 | 7,000 |
2023/11/17 | 506 | 506 | 502 | 504 | 6,500 |
2023/11/16 | 506 | 506 | 502 | 505 | 9,300 |
2023/11/15 | 506 | 507 | 501 | 504 | 8,200 |
2023/11/14 | 504 | 507 | 500 | 505 | 32,500 |
2023/11/13 | 508 | 509 | 504 | 506 | 6,400 |
2023/11/10 | 506 | 507 | 504 | 507 | 2,800 |
2023/11/09 | 506 | 508 | 504 | 506 | 3,600 |
2023/11/08 | 509 | 509 | 505 | 505 | 4,900 |
2023/11/07 | 509 | 509 | 506 | 507 | 3,800 |
2023/11/06 | 508 | 510 | 507 | 509 | 7,200 |
2023/11/02 | 509 | 509 | 505 | 508 | 3,100 |
2023/11/01 | 505 | 510 | 503 | 510 | 12,700 |
2023/10/31 | 506 | 506 | 503 | 506 | 3,300 |
2023/10/30 | 508 | 508 | 502 | 503 | 8,400 |
2023/10/27 | 509 | 509 | 503 | 505 | 16,700 |
2023/10/26 | 510 | 510 | 505 | 506 | 7,000 |
2023/10/25 | 510 | 512 | 508 | 508 | 8,400 |
2023/10/24 | 508 | 510 | 506 | 510 | 5,900 |
2023/10/23 | 509 | 510 | 508 | 508 | 1,100 |
2023/10/20 | 509 | 511 | 507 | 511 | 5,700 |
2023/10/19 | 512 | 512 | 506 | 509 | 4,600 |
2023/10/18 | 512 | 512 | 507 | 509 | 3,600 |
2023/10/17 | 512 | 512 | 507 | 510 | 9,800 |
2023/10/16 | 512 | 513 | 509 | 511 | 10,200 |
2023/10/13 | 513 | 513 | 510 | 511 | 6,800 |
2023/10/12 | 520 | 527 | 511 | 515 | 30,900 |
2023/10/11 | 515 | 517 | 515 | 515 | 3,500 |
2023/10/10 | 515 | 519 | 515 | 517 | 10,200 |
2023/10/06 | 519 | 528 | 519 | 523 | 25,600 |
2023/10/05 | 515 | 519 | 514 | 519 | 6,200 |
2023/10/04 | 513 | 515 | 510 | 514 | 10,500 |
2023/10/03 | 519 | 519 | 514 | 514 | 5,800 |
2023/10/02 | 520 | 522 | 516 | 517 | 7,400 |
2023/09/29 | 524 | 525 | 520 | 520 | 8,500 |
2023/09/28 | 525 | 525 | 520 | 523 | 6,400 |
2023/09/27 | 520 | 523 | 519 | 523 | 8,100 |
2023/09/26 | 518 | 525 | 518 | 520 | 14,600 |
2023/09/25 | 519 | 522 | 516 | 521 | 10,200 |
2023/09/22 | 520 | 524 | 517 | 524 | 10,600 |
2023/09/21 | 525 | 527 | 519 | 526 | 19,100 |
2023/09/20 | 519 | 529 | 516 | 529 | 50,500 |
2023/09/19 | 521 | 521 | 515 | 517 | 39,800 |
2023/09/15 | 513 | 514 | 512 | 514 | 7,000 |
2023/09/14 | 516 | 517 | 510 | 513 | 30,900 |
2023/09/13 | 515 | 516 | 512 | 516 | 9,600 |
2023/09/12 | 512 | 516 | 510 | 516 | 28,500 |
2023/09/11 | 510 | 511 | 508 | 509 | 10,000 |
2023/09/08 | 510 | 511 | 509 | 510 | 7,500 |
2023/09/07 | 513 | 513 | 510 | 511 | 4,900 |
2023/09/06 | 517 | 517 | 511 | 515 | 9,500 |
2023/09/05 | 510 | 517 | 509 | 517 | 33,700 |
2023/09/04 | 513 | 513 | 510 | 510 | 6,800 |
2023/09/01 | 509 | 514 | 509 | 511 | 8,500 |
2023/08/31 | 510 | 522 | 506 | 508 | 58,200 |
2023/08/30 | 509 | 510 | 508 | 510 | 5,200 |
2023/08/29 | 514 | 514 | 510 | 512 | 16,800 |
2023/08/28 | 510 | 514 | 507 | 514 | 24,500 |
2023/08/25 | 511 | 511 | 506 | 508 | 9,800 |
2023/08/24 | 510 | 510 | 506 | 510 | 6,500 |
2023/08/23 | 509 | 509 | 506 | 509 | 3,800 |
2023/08/22 | 513 | 513 | 507 | 508 | 4,800 |
2023/08/21 | 505 | 518 | 504 | 512 | 31,200 |
2023/08/18 | 508 | 510 | 505 | 508 | 7,800 |
2023/08/17 | 512 | 517 | 507 | 508 | 35,900 |
2023/08/16 | 510 | 512 | 506 | 506 | 9,100 |
2023/08/15 | 507 | 514 | 504 | 513 | 38,000 |
2023/08/14 | 504 | 506 | 503 | 506 | 8,200 |
2023/08/10 | 505 | 506 | 503 | 506 | 13,200 |
2023/08/09 | 506 | 507 | 504 | 505 | 6,100 |
2023/08/08 | 506 | 506 | 504 | 505 | 6,800 |
2023/08/07 | 505 | 506 | 504 | 506 | 3,600 |
2023/08/04 | 503 | 505 | 501 | 505 | 16,600 |
2023/08/03 | 505 | 505 | 502 | 503 | 16,200 |
2023/08/02 | 506 | 506 | 504 | 506 | 24,600 |
2023/08/01 | 506 | 509 | 505 | 507 | 11,900 |
2023/07/31 | 507 | 508 | 506 | 508 | 6,600 |
2023/07/28 | 508 | 509 | 506 | 507 | 5,000 |
2023/07/27 | 507 | 508 | 506 | 508 | 4,700 |
2023/07/26 | 510 | 510 | 507 | 509 | 5,900 |
2023/07/25 | 510 | 510 | 508 | 510 | 6,300 |
2023/07/24 | 508 | 509 | 505 | 508 | 7,400 |
2023/07/21 | 507 | 509 | 505 | 507 | 13,000 |
2023/07/20 | 506 | 508 | 505 | 507 | 10,200 |
2023/07/19 | 507 | 508 | 506 | 508 | 4,700 |
2023/07/18 | 510 | 510 | 505 | 507 | 5,900 |
2023/07/14 | 518 | 518 | 504 | 509 | 44,400 |
2023/07/13 | 514 | 518 | 512 | 518 | 47,800 |
2023/07/12 | 510 | 513 | 509 | 513 | 18,400 |
2023/07/11 | 510 | 510 | 507 | 509 | 8,600 |
2023/07/10 | 509 | 510 | 507 | 509 | 7,200 |
2023/07/07 | 509 | 511 | 507 | 509 | 10,500 |
2023/07/06 | 511 | 512 | 507 | 509 | 13,600 |
2023/07/05 | 511 | 512 | 510 | 511 | 8,900 |
2023/07/04 | 510 | 511 | 509 | 511 | 14,600 |
2023/07/03 | 510 | 511 | 509 | 509 | 10,600 |
2023/06/30 | 511 | 511 | 508 | 510 | 10,800 |
2023/06/29 | 508 | 511 | 506 | 511 | 23,600 |
2023/06/28 | 507 | 508 | 506 | 508 | 11,200 |
2023/06/27 | 506 | 507 | 504 | 507 | 10,500 |
2023/06/26 | 508 | 509 | 505 | 505 | 17,200 |
2023/06/23 | 508 | 508 | 505 | 507 | 15,100 |
2023/06/22 | 506 | 509 | 503 | 506 | 28,900 |
2023/06/21 | 507 | 509 | 504 | 508 | 24,800 |
2023/06/20 | 506 | 508 | 506 | 507 | 9,500 |
2023/06/19 | 512 | 513 | 504 | 504 | 83,500 |
2023/06/16 | 513 | 514 | 512 | 512 | 9,600 |
2023/06/15 | 514 | 518 | 513 | 514 | 20,200 |
2023/06/14 | 515 | 516 | 514 | 514 | 7,100 |
2023/06/13 | 516 | 516 | 514 | 516 | 11,400 |
2023/06/12 | 514 | 517 | 514 | 517 | 6,200 |
2023/06/09 | 518 | 519 | 514 | 514 | 16,800 |
2023/06/08 | 514 | 519 | 512 | 519 | 26,200 |
2023/06/07 | 515 | 515 | 512 | 512 | 6,400 |
2023/06/06 | 512 | 515 | 512 | 515 | 10,800 |
2023/06/05 | 512 | 515 | 511 | 514 | 7,900 |
2023/06/02 | 511 | 512 | 510 | 511 | 4,300 |
2023/06/01 | 511 | 513 | 510 | 512 | 6,800 |
2023/05/31 | 512 | 513 | 510 | 510 | 6,000 |
2023/05/30 | 511 | 512 | 509 | 509 | 10,000 |
2023/05/29 | 512 | 513 | 509 | 510 | 21,700 |
2023/05/26 | 519 | 519 | 511 | 511 | 11,400 |
2023/05/25 | 519 | 519 | 511 | 513 | 12,700 |
2023/05/24 | 517 | 518 | 514 | 518 | 11,000 |
2023/05/23 | 515 | 518 | 511 | 514 | 26,800 |
2023/05/22 | 513 | 516 | 512 | 516 | 17,600 |
2023/05/19 | 517 | 518 | 515 | 515 | 11,500 |
2023/05/18 | 514 | 517 | 514 | 516 | 11,300 |
2023/05/17 | 524 | 524 | 514 | 514 | 42,900 |
2023/05/16 | 523 | 527 | 520 | 521 | 16,700 |
2023/05/15 | 525 | 526 | 520 | 525 | 14,600 |
2023/05/12 | 526 | 528 | 520 | 525 | 14,300 |
2023/05/11 | 527 | 527 | 522 | 525 | 13,600 |
2023/05/10 | 532 | 532 | 520 | 524 | 27,100 |
2023/05/09 | 530 | 531 | 527 | 531 | 8,400 |
2023/05/08 | 527 | 530 | 526 | 530 | 4,800 |
2023/05/02 | 529 | 530 | 525 | 527 | 5,900 |
2023/05/01 | 529 | 531 | 527 | 527 | 9,600 |
2023/04/28 | 528 | 532 | 523 | 532 | 26,300 |
2023/04/27 | 524 | 525 | 521 | 525 | 13,000 |
2023/04/26 | 524 | 528 | 524 | 524 | 3,500 |
2023/04/25 | 529 | 529 | 525 | 527 | 3,700 |
2023/04/24 | 527 | 527 | 524 | 527 | 3,600 |
2023/04/21 | 528 | 530 | 522 | 525 | 9,400 |
2023/04/20 | 526 | 529 | 525 | 525 | 6,600 |
2023/04/19 | 526 | 530 | 525 | 529 | 8,000 |
2023/04/18 | 528 | 528 | 521 | 526 | 10,200 |
2023/04/17 | 524 | 525 | 521 | 524 | 10,700 |
2023/04/14 | 526 | 528 | 521 | 521 | 15,700 |
2023/04/13 | 529 | 532 | 522 | 528 | 32,200 |
2023/04/12 | 518 | 550 | 516 | 539 | 108,300 |
2023/04/11 | 517 | 518 | 513 | 515 | 6,600 |
2023/04/10 | 512 | 517 | 512 | 517 | 6,700 |
2023/04/07 | 514 | 518 | 514 | 514 | 3,900 |
2023/04/06 | 515 | 517 | 514 | 516 | 3,900 |
2023/04/05 | 520 | 520 | 515 | 515 | 10,900 |
2023/04/04 | 517 | 519 | 517 | 519 | 5,700 |
2023/04/03 | 519 | 520 | 517 | 517 | 4,600 |
2023/03/31 | 517 | 518 | 516 | 517 | 4,800 |
2023/03/30 | 516 | 519 | 516 | 517 | 4,000 |
2023/03/29 | 519 | 519 | 516 | 519 | 3,700 |
2023/03/28 | 523 | 524 | 515 | 518 | 8,300 |
2023/03/27 | 524 | 524 | 515 | 520 | 5,900 |
2023/03/24 | 519 | 521 | 515 | 521 | 6,800 |
2023/03/23 | 513 | 515 | 513 | 515 | 5,500 |
2023/03/22 | 515 | 517 | 513 | 517 | 6,200 |
2023/03/20 | 517 | 517 | 513 | 513 | 4,000 |
2023/03/17 | 516 | 517 | 515 | 515 | 4,800 |
2023/03/16 | 521 | 521 | 515 | 515 | 6,600 |
2023/03/15 | 517 | 523 | 517 | 522 | 8,600 |
2023/03/14 | 518 | 519 | 516 | 516 | 13,400 |
2023/03/13 | 521 | 521 | 517 | 521 | 11,600 |
2023/03/10 | 523 | 523 | 519 | 521 | 11,400 |
2023/03/09 | 523 | 524 | 520 | 521 | 9,400 |
2023/03/08 | 522 | 524 | 521 | 521 | 13,400 |
2023/03/07 | 524 | 527 | 523 | 525 | 7,100 |
2023/03/06 | 521 | 524 | 521 | 524 | 7,500 |
2023/03/03 | 520 | 533 | 520 | 521 | 12,900 |
2023/03/02 | 527 | 529 | 520 | 523 | 9,800 |
2023/03/01 | 530 | 534 | 527 | 527 | 11,600 |
2023/02/28 | 537 | 537 | 532 | 532 | 5,300 |
2023/02/27 | 533 | 536 | 532 | 534 | 11,400 |
2023/02/24 | 549 | 549 | 543 | 545 | 22,900 |
2023/02/22 | 539 | 542 | 538 | 542 | 14,900 |
2023/02/21 | 537 | 538 | 535 | 538 | 6,200 |
2023/02/20 | 535 | 538 | 534 | 537 | 15,000 |
2023/02/17 | 533 | 535 | 531 | 534 | 6,100 |
2023/02/16 | 530 | 531 | 529 | 531 | 6,100 |
2023/02/15 | 533 | 533 | 528 | 530 | 7,400 |
2023/02/14 | 532 | 533 | 530 | 531 | 7,800 |
2023/02/13 | 531 | 532 | 530 | 531 | 4,500 |
2023/02/10 | 532 | 532 | 529 | 529 | 6,500 |
2023/02/09 | 532 | 532 | 530 | 532 | 3,100 |
2023/02/08 | 532 | 532 | 529 | 531 | 5,300 |
2023/02/07 | 530 | 533 | 529 | 529 | 6,900 |
2023/02/06 | 533 | 533 | 528 | 530 | 4,700 |
2023/02/03 | 533 | 535 | 528 | 528 | 12,100 |
2023/02/02 | 534 | 536 | 530 | 533 | 7,900 |
2023/02/01 | 525 | 535 | 525 | 534 | 21,600 |
2023/01/31 | 524 | 525 | 522 | 525 | 8,000 |
2023/01/30 | 524 | 524 | 521 | 522 | 5,200 |
2023/01/27 | 525 | 525 | 518 | 520 | 15,200 |
2023/01/26 | 520 | 523 | 519 | 523 | 9,800 |
2023/01/25 | 524 | 524 | 519 | 520 | 6,000 |
2023/01/24 | 523 | 524 | 517 | 521 | 15,000 |
2023/01/23 | 522 | 525 | 520 | 521 | 8,800 |
2023/01/20 | 519 | 523 | 518 | 523 | 6,200 |
2023/01/19 | 520 | 522 | 518 | 519 | 10,900 |
2023/01/18 | 524 | 525 | 522 | 522 | 8,000 |
2023/01/17 | 522 | 524 | 521 | 524 | 5,400 |
2023/01/16 | 523 | 525 | 517 | 521 | 7,700 |
2023/01/13 | 525 | 528 | 520 | 523 | 12,200 |
2023/01/12 | 530 | 530 | 522 | 522 | 12,500 |
2023/01/11 | 520 | 523 | 518 | 523 | 3,700 |
2023/01/10 | 521 | 521 | 519 | 520 | 4,100 |
2023/01/06 | 526 | 526 | 516 | 521 | 6,800 |
2023/01/05 | 532 | 532 | 522 | 525 | 6,300 |
2023/01/04 | 520 | 532 | 514 | 532 | 18,200 |