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 |
|---|---|---|---|---|---|
| 2025/06/13 | 448 | 449 | 437 | 437 | 19,200 |
| 2025/06/12 | 447 | 447 | 442 | 443 | 2,600 |
| 2025/06/11 | 441 | 452 | 440 | 447 | 19,900 |
| 2025/06/10 | 448 | 448 | 441 | 443 | 15,300 |
| 2025/06/09 | 449 | 450 | 440 | 450 | 62,600 |
| 2025/06/06 | 465 | 476 | 428 | 429 | 271,500 |
| 2025/06/05 | 435 | 444 | 423 | 434 | 46,900 |
| 2025/06/04 | 440 | 441 | 435 | 435 | 9,200 |
| 2025/06/03 | 441 | 443 | 440 | 440 | 6,100 |
| 2025/06/02 | 446 | 447 | 440 | 441 | 7,100 |
| 2025/05/30 | 448 | 450 | 444 | 444 | 11,000 |
| 2025/05/29 | 453 | 454 | 433 | 448 | 88,400 |
| 2025/05/28 | 446 | 460 | 446 | 454 | 94,500 |
| 2025/05/27 | 442 | 443 | 431 | 440 | 30,900 |
| 2025/05/26 | 429 | 438 | 427 | 438 | 31,800 |
| 2025/05/23 | 412 | 420 | 408 | 419 | 18,400 |
| 2025/05/22 | 410 | 412 | 408 | 412 | 5,300 |
| 2025/05/21 | 407 | 410 | 407 | 409 | 5,400 |
| 2025/05/20 | 408 | 408 | 405 | 407 | 6,700 |
| 2025/05/19 | 409 | 409 | 401 | 406 | 7,300 |
| 2025/05/16 | 416 | 416 | 410 | 411 | 4,600 |
| 2025/05/15 | 415 | 415 | 412 | 414 | 1,700 |
| 2025/05/14 | 412 | 415 | 412 | 415 | 3,100 |
| 2025/05/13 | 413 | 414 | 412 | 414 | 3,800 |
| 2025/05/12 | 411 | 412 | 410 | 412 | 1,500 |
| 2025/05/09 | 409 | 412 | 408 | 410 | 7,900 |
| 2025/05/08 | 415 | 415 | 408 | 409 | 6,500 |
| 2025/05/07 | 415 | 416 | 410 | 410 | 3,900 |
| 2025/05/02 | 417 | 417 | 409 | 414 | 9,600 |
| 2025/05/01 | 420 | 420 | 412 | 415 | 9,300 |
| 2025/04/30 | 426 | 426 | 418 | 418 | 5,900 |
| 2025/04/28 | 423 | 424 | 421 | 421 | 2,600 |
| 2025/04/25 | 420 | 422 | 416 | 420 | 4,100 |
| 2025/04/24 | 422 | 422 | 416 | 416 | 1,300 |
| 2025/04/23 | 423 | 423 | 417 | 418 | 3,200 |
| 2025/04/22 | 420 | 429 | 416 | 419 | 4,500 |
| 2025/04/21 | 426 | 430 | 420 | 424 | 4,300 |
| 2025/04/18 | 431 | 433 | 426 | 428 | 5,400 |
| 2025/04/17 | 428 | 430 | 425 | 430 | 7,100 |
| 2025/04/16 | 428 | 428 | 420 | 424 | 3,600 |
| 2025/04/15 | 421 | 434 | 412 | 420 | 20,500 |
| 2025/04/14 | 412 | 421 | 400 | 421 | 22,100 |
| 2025/04/11 | 402 | 414 | 400 | 414 | 8,800 |
| 2025/04/10 | 405 | 405 | 398 | 404 | 13,800 |
| 2025/04/09 | 398 | 398 | 393 | 395 | 5,500 |
| 2025/04/08 | 399 | 399 | 393 | 398 | 15,300 |
| 2025/04/07 | 400 | 400 | 388 | 391 | 30,600 |
| 2025/04/04 | 408 | 408 | 401 | 401 | 13,500 |
| 2025/04/03 | 414 | 414 | 405 | 410 | 12,000 |
| 2025/04/02 | 417 | 418 | 415 | 415 | 3,000 |
| 2025/04/01 | 417 | 420 | 415 | 417 | 5,000 |
| 2025/03/31 | 420 | 420 | 415 | 419 | 4,600 |
| 2025/03/28 | 424 | 424 | 420 | 421 | 3,200 |
| 2025/03/27 | 425 | 425 | 421 | 424 | 3,000 |
| 2025/03/26 | 429 | 429 | 423 | 424 | 4,100 |
| 2025/03/25 | 425 | 429 | 423 | 425 | 6,600 |
| 2025/03/24 | 424 | 424 | 420 | 423 | 5,300 |
| 2025/03/21 | 423 | 425 | 419 | 424 | 8,400 |
| 2025/03/19 | 425 | 425 | 421 | 421 | 8,300 |
| 2025/03/18 | 421 | 422 | 418 | 420 | 6,000 |
| 2025/03/17 | 424 | 424 | 420 | 421 | 1,800 |
| 2025/03/14 | 417 | 423 | 417 | 423 | 4,200 |
| 2025/03/13 | 418 | 421 | 417 | 420 | 4,400 |
| 2025/03/12 | 416 | 418 | 414 | 416 | 4,100 |
| 2025/03/11 | 416 | 416 | 411 | 414 | 4,300 |
| 2025/03/10 | 417 | 419 | 415 | 418 | 8,000 |
| 2025/03/07 | 416 | 430 | 415 | 419 | 12,500 |
| 2025/03/06 | 420 | 420 | 416 | 419 | 7,400 |
| 2025/03/05 | 420 | 420 | 415 | 419 | 6,500 |
| 2025/03/04 | 426 | 426 | 419 | 421 | 6,400 |
| 2025/03/03 | 428 | 428 | 424 | 425 | 3,400 |
| 2025/02/28 | 431 | 431 | 428 | 428 | 10,000 |
| 2025/02/27 | 432 | 436 | 430 | 431 | 15,500 |
| 2025/02/26 | 445 | 450 | 445 | 450 | 17,200 |
| 2025/02/25 | 446 | 450 | 445 | 447 | 16,700 |
| 2025/02/21 | 443 | 445 | 442 | 444 | 4,300 |
| 2025/02/20 | 445 | 445 | 442 | 442 | 7,100 |
| 2025/02/19 | 441 | 444 | 441 | 444 | 5,300 |
| 2025/02/18 | 439 | 442 | 439 | 441 | 10,100 |
| 2025/02/17 | 439 | 439 | 437 | 439 | 5,600 |
| 2025/02/14 | 439 | 439 | 437 | 437 | 3,400 |
| 2025/02/13 | 436 | 439 | 436 | 439 | 9,900 |
| 2025/02/12 | 435 | 436 | 435 | 435 | 5,300 |
| 2025/02/10 | 435 | 435 | 433 | 435 | 5,300 |
| 2025/02/07 | 431 | 434 | 431 | 434 | 5,600 |
| 2025/02/06 | 433 | 434 | 431 | 431 | 6,000 |
| 2025/02/05 | 431 | 433 | 430 | 430 | 6,900 |
| 2025/02/04 | 431 | 433 | 429 | 431 | 7,400 |
| 2025/02/03 | 434 | 434 | 430 | 430 | 8,700 |
| 2025/01/31 | 434 | 434 | 432 | 433 | 4,600 |
| 2025/01/30 | 431 | 434 | 431 | 432 | 12,500 |
| 2025/01/29 | 430 | 430 | 427 | 430 | 4,000 |
| 2025/01/28 | 430 | 431 | 427 | 427 | 6,000 |
| 2025/01/27 | 429 | 430 | 425 | 428 | 5,900 |
| 2025/01/24 | 428 | 428 | 424 | 426 | 6,500 |
| 2025/01/23 | 425 | 426 | 424 | 424 | 7,000 |
| 2025/01/22 | 425 | 426 | 425 | 426 | 2,800 |
| 2025/01/21 | 429 | 430 | 425 | 425 | 8,200 |
| 2025/01/20 | 430 | 430 | 426 | 429 | 5,600 |
| 2025/01/17 | 430 | 430 | 421 | 428 | 9,400 |
| 2025/01/16 | 428 | 430 | 426 | 430 | 11,100 |
| 2025/01/15 | 425 | 430 | 423 | 429 | 14,800 |
| 2025/01/14 | 421 | 425 | 419 | 423 | 14,600 |
| 2025/01/10 | 425 | 425 | 421 | 421 | 7,700 |
| 2025/01/09 | 426 | 428 | 420 | 423 | 16,400 |
| 2025/01/08 | 420 | 427 | 419 | 426 | 18,400 |
| 2025/01/07 | 412 | 420 | 412 | 420 | 16,800 |
| 2025/01/06 | 408 | 411 | 406 | 411 | 15,500 |
| 2024/12/30 | 404 | 407 | 404 | 405 | 15,500 |
| 2024/12/27 | 403 | 405 | 402 | 404 | 26,200 |
| 2024/12/26 | 406 | 407 | 401 | 402 | 70,900 |
| 2024/12/25 | 409 | 411 | 406 | 409 | 30,500 |
| 2024/12/24 | 403 | 409 | 403 | 408 | 40,700 |
| 2024/12/23 | 407 | 407 | 400 | 402 | 67,200 |
| 2024/12/20 | 411 | 413 | 406 | 408 | 46,400 |
| 2024/12/19 | 414 | 415 | 411 | 414 | 25,200 |
| 2024/12/18 | 418 | 420 | 415 | 418 | 39,500 |
| 2024/12/17 | 419 | 420 | 418 | 420 | 25,500 |
| 2024/12/16 | 422 | 422 | 418 | 419 | 24,100 |
| 2024/12/13 | 425 | 425 | 418 | 421 | 32,300 |
| 2024/12/12 | 426 | 426 | 421 | 422 | 20,200 |
| 2024/12/11 | 427 | 427 | 425 | 427 | 24,800 |
| 2024/12/10 | 430 | 430 | 426 | 428 | 39,000 |
| 2024/12/09 | 433 | 434 | 430 | 430 | 34,200 |
| 2024/12/06 | 438 | 438 | 435 | 436 | 13,300 |
| 2024/12/05 | 440 | 441 | 435 | 438 | 31,400 |
| 2024/12/04 | 441 | 441 | 437 | 439 | 22,200 |
| 2024/12/03 | 442 | 442 | 438 | 439 | 34,500 |
| 2024/12/02 | 443 | 443 | 440 | 440 | 12,200 |
| 2024/11/29 | 443 | 444 | 441 | 443 | 18,000 |
| 2024/11/28 | 446 | 446 | 442 | 443 | 8,000 |
| 2024/11/27 | 445 | 446 | 443 | 446 | 10,700 |
| 2024/11/26 | 446 | 447 | 445 | 445 | 10,800 |
| 2024/11/25 | 448 | 448 | 445 | 445 | 13,200 |
| 2024/11/22 | 447 | 449 | 446 | 447 | 12,500 |
| 2024/11/21 | 447 | 449 | 446 | 449 | 9,000 |
| 2024/11/20 | 448 | 449 | 448 | 448 | 4,100 |
| 2024/11/19 | 450 | 450 | 448 | 448 | 4,600 |
| 2024/11/18 | 450 | 451 | 449 | 450 | 6,100 |
| 2024/11/15 | 451 | 454 | 450 | 450 | 4,000 |
| 2024/11/14 | 451 | 453 | 450 | 451 | 16,200 |
| 2024/11/13 | 453 | 453 | 450 | 451 | 3,300 |
| 2024/11/12 | 453 | 455 | 450 | 453 | 6,800 |
| 2024/11/11 | 453 | 454 | 453 | 453 | 1,400 |
| 2024/11/08 | 452 | 454 | 450 | 454 | 3,700 |
| 2024/11/07 | 451 | 453 | 450 | 452 | 4,300 |
| 2024/11/06 | 452 | 455 | 450 | 451 | 9,200 |
| 2024/11/05 | 452 | 455 | 451 | 452 | 3,900 |
| 2024/11/01 | 456 | 456 | 452 | 455 | 2,400 |
| 2024/10/31 | 458 | 458 | 455 | 456 | 4,000 |
| 2024/10/30 | 459 | 459 | 453 | 455 | 2,400 |
| 2024/10/29 | 451 | 460 | 447 | 454 | 16,500 |
| 2024/10/28 | 451 | 453 | 450 | 451 | 6,800 |
| 2024/10/25 | 456 | 458 | 451 | 452 | 5,800 |
| 2024/10/24 | 456 | 459 | 456 | 457 | 3,100 |
| 2024/10/23 | 453 | 458 | 452 | 458 | 3,200 |
| 2024/10/22 | 455 | 458 | 454 | 454 | 3,700 |
| 2024/10/21 | 459 | 460 | 450 | 455 | 25,500 |
| 2024/10/18 | 450 | 459 | 445 | 459 | 22,100 |
| 2024/10/17 | 459 | 459 | 449 | 450 | 16,800 |
| 2024/10/16 | 459 | 459 | 455 | 455 | 3,900 |
| 2024/10/15 | 464 | 464 | 449 | 459 | 24,200 |
| 2024/10/11 | 465 | 465 | 459 | 464 | 9,600 |
| 2024/10/10 | 463 | 463 | 458 | 463 | 8,200 |
| 2024/10/09 | 463 | 473 | 460 | 460 | 18,500 |
| 2024/10/08 | 459 | 514 | 456 | 459 | 305,800 |
| 2024/10/07 | 465 | 465 | 458 | 461 | 7,200 |
| 2024/10/04 | 459 | 465 | 458 | 461 | 7,300 |
| 2024/10/03 | 457 | 464 | 457 | 458 | 6,700 |
| 2024/10/02 | 460 | 460 | 457 | 457 | 8,800 |
| 2024/10/01 | 464 | 464 | 459 | 460 | 3,400 |
| 2024/09/30 | 466 | 475 | 459 | 459 | 45,000 |
| 2024/09/27 | 469 | 469 | 457 | 458 | 8,800 |
| 2024/09/26 | 458 | 470 | 456 | 463 | 11,500 |
| 2024/09/25 | 467 | 469 | 460 | 461 | 10,800 |
| 2024/09/24 | 469 | 469 | 460 | 469 | 12,700 |
| 2024/09/20 | 462 | 467 | 457 | 461 | 6,800 |
| 2024/09/19 | 461 | 461 | 454 | 460 | 8,800 |
| 2024/09/18 | 450 | 474 | 449 | 461 | 19,700 |
| 2024/09/17 | 456 | 460 | 447 | 449 | 5,800 |
| 2024/09/13 | 453 | 455 | 445 | 445 | 8,100 |
| 2024/09/12 | 457 | 457 | 451 | 455 | 2,100 |
| 2024/09/11 | 458 | 458 | 450 | 455 | 4,100 |
| 2024/09/10 | 444 | 459 | 444 | 458 | 20,900 |
| 2024/09/09 | 451 | 453 | 442 | 444 | 22,000 |
| 2024/09/06 | 464 | 464 | 450 | 451 | 14,500 |
| 2024/09/05 | 464 | 469 | 464 | 464 | 10,500 |
| 2024/09/04 | 469 | 470 | 460 | 466 | 8,100 |
| 2024/09/03 | 472 | 472 | 466 | 469 | 6,300 |
| 2024/09/02 | 470 | 472 | 468 | 472 | 1,600 |
| 2024/08/30 | 470 | 472 | 467 | 468 | 4,100 |
| 2024/08/29 | 465 | 467 | 465 | 467 | 2,500 |
| 2024/08/28 | 474 | 474 | 463 | 467 | 8,100 |
| 2024/08/27 | 478 | 478 | 461 | 465 | 7,400 |
| 2024/08/26 | 480 | 480 | 469 | 472 | 9,100 |
| 2024/08/23 | 473 | 474 | 465 | 474 | 5,900 |
| 2024/08/22 | 465 | 470 | 465 | 470 | 2,100 |
| 2024/08/21 | 468 | 468 | 465 | 465 | 1,400 |
| 2024/08/20 | 467 | 470 | 467 | 468 | 2,100 |
| 2024/08/19 | 463 | 468 | 460 | 467 | 4,100 |