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 |
|---|---|---|---|---|---|
| 2024/07/26 | 494 | 494 | 491 | 492 | 6,700 |
| 2024/07/25 | 490 | 494 | 489 | 494 | 17,500 |
| 2024/07/24 | 498 | 499 | 490 | 496 | 25,900 |
| 2024/07/23 | 500 | 500 | 496 | 498 | 9,500 |
| 2024/07/22 | 500 | 503 | 499 | 502 | 3,600 |
| 2024/07/19 | 499 | 501 | 499 | 499 | 5,600 |
| 2024/07/18 | 501 | 503 | 499 | 499 | 7,500 |
| 2024/07/17 | 500 | 503 | 500 | 501 | 4,400 |
| 2024/07/16 | 501 | 510 | 498 | 502 | 82,000 |
| 2024/07/12 | 504 | 515 | 503 | 515 | 48,600 |
| 2024/07/11 | 502 | 506 | 500 | 503 | 13,800 |
| 2024/07/10 | 505 | 505 | 500 | 503 | 6,800 |
| 2024/07/09 | 506 | 506 | 501 | 502 | 7,300 |
| 2024/07/08 | 502 | 506 | 502 | 505 | 7,000 |
| 2024/07/05 | 504 | 504 | 502 | 502 | 8,200 |
| 2024/07/04 | 505 | 506 | 504 | 504 | 6,400 |
| 2024/07/03 | 507 | 507 | 505 | 506 | 7,400 |
| 2024/07/02 | 511 | 511 | 504 | 505 | 37,900 |
| 2024/07/01 | 523 | 523 | 506 | 511 | 48,200 |
| 2024/06/28 | 499 | 530 | 499 | 528 | 111,800 |
| 2024/06/27 | 495 | 498 | 495 | 495 | 9,900 |
| 2024/06/26 | 493 | 496 | 491 | 495 | 18,100 |
| 2024/06/25 | 493 | 495 | 492 | 493 | 19,100 |
| 2024/06/24 | 492 | 492 | 489 | 490 | 6,800 |
| 2024/06/21 | 489 | 491 | 489 | 490 | 19,500 |
| 2024/06/20 | 488 | 489 | 488 | 488 | 9,000 |
| 2024/06/19 | 487 | 488 | 486 | 488 | 5,600 |
| 2024/06/18 | 486 | 487 | 486 | 487 | 3,800 |
| 2024/06/17 | 490 | 490 | 487 | 487 | 6,900 |
| 2024/06/14 | 487 | 488 | 487 | 488 | 6,100 |
| 2024/06/13 | 489 | 490 | 488 | 488 | 5,700 |
| 2024/06/12 | 490 | 490 | 489 | 489 | 4,300 |
| 2024/06/11 | 489 | 490 | 488 | 489 | 23,100 |
| 2024/06/10 | 491 | 491 | 490 | 490 | 3,200 |
| 2024/06/07 | 490 | 491 | 490 | 490 | 5,300 |
| 2024/06/06 | 492 | 492 | 489 | 490 | 10,700 |
| 2024/06/05 | 490 | 492 | 490 | 490 | 5,500 |
| 2024/06/04 | 491 | 492 | 490 | 491 | 6,600 |
| 2024/06/03 | 492 | 492 | 490 | 491 | 5,400 |
| 2024/05/31 | 490 | 492 | 490 | 490 | 7,500 |
| 2024/05/30 | 491 | 492 | 490 | 491 | 4,700 |
| 2024/05/29 | 493 | 493 | 491 | 491 | 4,000 |
| 2024/05/28 | 493 | 493 | 491 | 491 | 6,500 |
| 2024/05/27 | 492 | 493 | 491 | 492 | 5,000 |
| 2024/05/24 | 493 | 493 | 491 | 492 | 5,200 |
| 2024/05/23 | 492 | 492 | 490 | 491 | 15,000 |
| 2024/05/22 | 492 | 493 | 491 | 492 | 9,100 |
| 2024/05/21 | 492 | 493 | 491 | 493 | 4,900 |
| 2024/05/20 | 493 | 494 | 491 | 492 | 6,600 |
| 2024/05/17 | 493 | 493 | 491 | 492 | 9,900 |
| 2024/05/16 | 494 | 494 | 492 | 493 | 7,100 |
| 2024/05/15 | 494 | 494 | 492 | 492 | 10,800 |
| 2024/05/14 | 494 | 494 | 492 | 492 | 13,800 |
| 2024/05/13 | 492 | 494 | 492 | 493 | 5,900 |
| 2024/05/10 | 493 | 494 | 492 | 493 | 12,300 |
| 2024/05/09 | 494 | 494 | 492 | 492 | 3,500 |
| 2024/05/08 | 493 | 494 | 492 | 493 | 4,000 |
| 2024/05/07 | 494 | 494 | 492 | 492 | 5,000 |
| 2024/05/02 | 492 | 494 | 492 | 493 | 6,500 |
| 2024/05/01 | 493 | 494 | 492 | 493 | 2,400 |
| 2024/04/30 | 492 | 495 | 492 | 492 | 11,400 |
| 2024/04/26 | 495 | 501 | 491 | 492 | 63,400 |
| 2024/04/25 | 497 | 497 | 494 | 495 | 3,500 |
| 2024/04/24 | 495 | 496 | 493 | 495 | 6,900 |
| 2024/04/23 | 494 | 495 | 493 | 494 | 5,400 |
| 2024/04/22 | 497 | 498 | 495 | 497 | 6,400 |
| 2024/04/19 | 493 | 496 | 493 | 496 | 19,700 |
| 2024/04/18 | 497 | 498 | 492 | 493 | 12,500 |
| 2024/04/17 | 495 | 498 | 493 | 497 | 15,700 |
| 2024/04/16 | 496 | 497 | 495 | 495 | 18,900 |
| 2024/04/15 | 497 | 499 | 497 | 497 | 7,100 |
| 2024/04/12 | 501 | 501 | 494 | 498 | 55,500 |
| 2024/04/11 | 496 | 499 | 496 | 499 | 13,400 |
| 2024/04/10 | 500 | 501 | 498 | 501 | 12,200 |
| 2024/04/09 | 499 | 499 | 497 | 498 | 5,400 |
| 2024/04/08 | 500 | 501 | 498 | 499 | 6,800 |
| 2024/04/05 | 500 | 500 | 499 | 499 | 2,700 |
| 2024/04/04 | 502 | 502 | 499 | 500 | 2,000 |
| 2024/04/03 | 499 | 502 | 496 | 502 | 29,800 |
| 2024/04/02 | 500 | 501 | 498 | 499 | 8,900 |
| 2024/04/01 | 500 | 502 | 499 | 500 | 9,600 |
| 2024/03/29 | 501 | 502 | 499 | 500 | 22,800 |
| 2024/03/28 | 501 | 501 | 498 | 500 | 8,000 |
| 2024/03/27 | 499 | 500 | 498 | 500 | 5,800 |
| 2024/03/26 | 500 | 500 | 498 | 499 | 4,100 |
| 2024/03/25 | 501 | 501 | 498 | 498 | 7,900 |
| 2024/03/22 | 497 | 501 | 496 | 500 | 30,800 |
| 2024/03/21 | 498 | 499 | 496 | 497 | 23,900 |
| 2024/03/19 | 498 | 499 | 496 | 497 | 9,900 |
| 2024/03/18 | 497 | 498 | 496 | 498 | 5,000 |
| 2024/03/15 | 497 | 498 | 496 | 497 | 3,100 |
| 2024/03/14 | 497 | 500 | 492 | 497 | 17,400 |
| 2024/03/13 | 500 | 500 | 497 | 497 | 5,400 |
| 2024/03/12 | 498 | 500 | 495 | 499 | 15,300 |
| 2024/03/11 | 500 | 500 | 498 | 499 | 8,500 |
| 2024/03/08 | 501 | 501 | 499 | 500 | 9,900 |
| 2024/03/07 | 500 | 500 | 497 | 499 | 7,300 |
| 2024/03/06 | 497 | 501 | 497 | 499 | 9,900 |
| 2024/03/05 | 498 | 499 | 496 | 499 | 10,500 |
| 2024/03/04 | 501 | 502 | 498 | 500 | 27,000 |
| 2024/03/01 | 501 | 503 | 501 | 501 | 12,700 |
| 2024/02/29 | 506 | 506 | 502 | 505 | 7,100 |
| 2024/02/28 | 499 | 506 | 499 | 506 | 23,000 |
| 2024/02/27 | 509 | 510 | 508 | 510 | 37,400 |
| 2024/02/26 | 508 | 509 | 506 | 507 | 23,300 |
| 2024/02/22 | 509 | 509 | 507 | 507 | 15,600 |
| 2024/02/21 | 508 | 509 | 507 | 509 | 7,300 |
| 2024/02/20 | 508 | 509 | 507 | 508 | 11,800 |
| 2024/02/19 | 507 | 509 | 505 | 506 | 11,900 |
| 2024/02/16 | 505 | 509 | 505 | 507 | 15,200 |
| 2024/02/15 | 510 | 510 | 505 | 509 | 18,500 |
| 2024/02/14 | 508 | 510 | 507 | 510 | 9,400 |
| 2024/02/13 | 510 | 512 | 509 | 509 | 11,300 |
| 2024/02/09 | 508 | 511 | 508 | 510 | 10,400 |
| 2024/02/08 | 510 | 512 | 509 | 510 | 6,500 |
| 2024/02/07 | 510 | 513 | 510 | 510 | 5,800 |
| 2024/02/06 | 512 | 512 | 508 | 510 | 16,200 |
| 2024/02/05 | 512 | 512 | 510 | 511 | 8,300 |
| 2024/02/02 | 512 | 512 | 506 | 509 | 21,700 |
| 2024/02/01 | 513 | 513 | 508 | 511 | 22,700 |
| 2024/01/31 | 513 | 514 | 512 | 513 | 6,500 |
| 2024/01/30 | 515 | 515 | 512 | 513 | 6,700 |
| 2024/01/29 | 515 | 515 | 512 | 515 | 10,200 |
| 2024/01/26 | 516 | 516 | 513 | 515 | 16,600 |
| 2024/01/25 | 514 | 515 | 511 | 515 | 15,100 |
| 2024/01/24 | 514 | 514 | 507 | 510 | 15,300 |
| 2024/01/23 | 513 | 515 | 511 | 514 | 17,900 |
| 2024/01/22 | 511 | 513 | 510 | 513 | 7,700 |
| 2024/01/19 | 509 | 510 | 509 | 510 | 4,900 |
| 2024/01/18 | 513 | 513 | 508 | 508 | 12,600 |
| 2024/01/17 | 511 | 512 | 509 | 512 | 12,800 |
| 2024/01/16 | 510 | 516 | 509 | 511 | 28,700 |
| 2024/01/15 | 515 | 515 | 508 | 510 | 16,300 |
| 2024/01/12 | 513 | 515 | 510 | 511 | 18,000 |
| 2024/01/11 | 519 | 519 | 513 | 518 | 27,400 |
| 2024/01/10 | 516 | 518 | 515 | 518 | 20,900 |
| 2024/01/09 | 510 | 517 | 510 | 515 | 43,500 |
| 2024/01/05 | 506 | 510 | 506 | 509 | 17,400 |
| 2024/01/04 | 508 | 509 | 502 | 505 | 26,800 |
| 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 |