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 |
---|---|---|---|---|---|
2020/12/30 | 1,390 | 1,397 | 1,320 | 1,362 | 560,100 |
2020/12/29 | 1,401 | 1,465 | 1,383 | 1,390 | 819,600 |
2020/12/28 | 1,516 | 1,524 | 1,395 | 1,399 | 649,800 |
2020/12/25 | 1,549 | 1,551 | 1,501 | 1,527 | 356,500 |
2020/12/24 | 1,583 | 1,584 | 1,525 | 1,546 | 420,300 |
2020/12/23 | 1,571 | 1,607 | 1,480 | 1,515 | 751,300 |
2020/12/22 | 1,486 | 1,695 | 1,470 | 1,553 | 2,317,000 |
2020/12/21 | 1,561 | 1,587 | 1,524 | 1,545 | 539,400 |
2020/12/18 | 1,504 | 1,633 | 1,502 | 1,576 | 1,671,900 |
2020/12/17 | 1,463 | 1,559 | 1,380 | 1,532 | 2,063,300 |
2020/12/16 | 1,600 | 1,637 | 1,465 | 1,499 | 1,429,200 |
2020/12/15 | 1,698 | 1,729 | 1,510 | 1,599 | 3,356,800 |
2020/12/14 | 2,012 | 2,072 | 1,754 | 1,765 | 5,028,400 |
2020/12/11 | 1,834 | 2,053 | 1,785 | 2,053 | 6,791,100 |
2020/12/10 | 1,440 | 1,792 | 1,363 | 1,653 | 7,336,200 |
2020/12/09 | 1,428 | 1,500 | 1,410 | 1,492 | 1,560,500 |
2020/12/08 | 1,308 | 1,373 | 1,293 | 1,357 | 733,100 |
2020/12/07 | 1,400 | 1,401 | 1,268 | 1,282 | 824,800 |
2020/12/04 | 1,475 | 1,489 | 1,365 | 1,400 | 1,232,400 |
2020/12/03 | 1,501 | 1,630 | 1,467 | 1,520 | 3,308,400 |
2020/12/02 | 1,368 | 1,577 | 1,350 | 1,540 | 4,473,500 |
2020/12/01 | 1,325 | 1,362 | 1,300 | 1,356 | 907,700 |
2020/11/30 | 1,339 | 1,373 | 1,306 | 1,325 | 761,500 |
2020/11/27 | 1,260 | 1,315 | 1,231 | 1,315 | 1,216,800 |
2020/11/26 | 1,244 | 1,304 | 1,233 | 1,258 | 674,700 |
2020/11/25 | 1,333 | 1,340 | 1,192 | 1,244 | 2,836,500 |
2020/11/24 | 1,347 | 1,391 | 1,320 | 1,320 | 1,044,500 |
2020/11/20 | 1,280 | 1,377 | 1,255 | 1,377 | 1,787,300 |
2020/11/19 | 1,400 | 1,445 | 1,282 | 1,321 | 4,002,100 |
2020/11/18 | 1,315 | 1,480 | 1,182 | 1,265 | 8,856,000 |
2020/11/17 | 1,665 | 1,739 | 1,505 | 1,505 | 9,709,500 |
2020/11/16 | 1,620 | 1,905 | 1,586 | 1,905 | 5,831,900 |
2020/11/13 | 1,338 | 1,525 | 1,293 | 1,505 | 5,980,500 |
2020/11/12 | 1,540 | 1,580 | 1,280 | 1,398 | 21,110,100 |
2020/11/11 | 1,220 | 1,318 | 1,184 | 1,318 | 8,544,400 |
2020/11/10 | 1,018 | 1,018 | 1,018 | 1,018 | 65,600 |
2020/11/09 | 838 | 887 | 826 | 868 | 1,446,400 |
2020/11/06 | 827 | 861 | 804 | 823 | 1,406,500 |
2020/11/05 | 815 | 837 | 765 | 831 | 1,954,200 |
2020/11/04 | 834 | 866 | 794 | 805 | 2,482,400 |
2020/11/02 | 869 | 879 | 803 | 819 | 2,322,000 |
2020/10/30 | 980 | 1,040 | 818 | 895 | 6,532,500 |
2020/10/29 | 1,025 | 1,034 | 927 | 950 | 6,713,000 |
2020/10/28 | 1,020 | 1,183 | 951 | 1,085 | 13,947,300 |
2020/10/27 | 865 | 865 | 865 | 865 | 84,000 |
2020/10/26 | 715 | 715 | 715 | 715 | 49,900 |
2020/10/23 | 627 | 636 | 597 | 615 | 225,500 |
2020/10/22 | 678 | 679 | 617 | 617 | 460,300 |
2020/10/21 | 622 | 686 | 613 | 650 | 1,113,600 |
2020/10/20 | 619 | 650 | 605 | 620 | 401,900 |
2020/10/19 | 587 | 628 | 586 | 625 | 229,500 |
2020/10/16 | 595 | 595 | 580 | 584 | 122,600 |
2020/10/15 | 601 | 603 | 590 | 597 | 92,500 |
2020/10/14 | 603 | 608 | 596 | 602 | 110,100 |
2020/10/13 | 619 | 620 | 600 | 605 | 146,400 |
2020/10/12 | 601 | 619 | 596 | 618 | 188,100 |
2020/10/09 | 601 | 613 | 591 | 605 | 396,200 |
2020/10/08 | 667 | 681 | 605 | 610 | 1,015,300 |
2020/10/07 | 672 | 673 | 643 | 653 | 229,000 |
2020/10/06 | 662 | 666 | 652 | 666 | 141,600 |
2020/10/05 | 641 | 663 | 639 | 655 | 184,000 |
2020/10/02 | 638 | 654 | 622 | 632 | 194,200 |
2020/09/30 | 672 | 676 | 640 | 645 | 202,300 |
2020/09/29 | 647 | 682 | 647 | 682 | 245,000 |
2020/09/28 | 625 | 655 | 624 | 651 | 192,200 |
2020/09/25 | 633 | 650 | 623 | 630 | 182,200 |
2020/09/24 | 644 | 647 | 620 | 624 | 242,000 |
2020/09/23 | 659 | 662 | 637 | 654 | 287,800 |
2020/09/18 | 684 | 698 | 663 | 665 | 262,100 |
2020/09/17 | 683 | 691 | 670 | 676 | 208,800 |
2020/09/16 | 690 | 701 | 677 | 682 | 261,700 |
2020/09/15 | 698 | 705 | 685 | 688 | 194,300 |
2020/09/14 | 698 | 743 | 692 | 698 | 310,200 |
2020/09/11 | 692 | 702 | 685 | 698 | 156,900 |
2020/09/10 | 709 | 717 | 695 | 701 | 222,700 |
2020/09/09 | 725 | 738 | 703 | 710 | 353,300 |
2020/09/08 | 734 | 790 | 722 | 750 | 477,800 |
2020/09/07 | 752 | 783 | 726 | 727 | 405,400 |
2020/09/04 | 727 | 755 | 717 | 753 | 185,000 |
2020/09/03 | 718 | 777 | 712 | 755 | 554,200 |
2020/09/02 | 725 | 741 | 703 | 706 | 250,700 |
2020/09/01 | 693 | 703 | 687 | 701 | 99,600 |
2020/08/31 | 687 | 715 | 679 | 701 | 198,800 |
2020/08/28 | 686 | 760 | 668 | 677 | 648,300 |
2020/08/27 | 714 | 719 | 673 | 686 | 337,700 |
2020/08/26 | 726 | 744 | 705 | 717 | 187,300 |
2020/08/25 | 686 | 739 | 674 | 730 | 893,500 |
2020/08/24 | 756 | 784 | 755 | 771 | 123,600 |
2020/08/21 | 754 | 795 | 753 | 764 | 361,800 |
2020/08/20 | 782 | 787 | 751 | 755 | 410,100 |
2020/08/19 | 806 | 813 | 780 | 786 | 370,300 |
2020/08/18 | 834 | 834 | 806 | 815 | 194,100 |
2020/08/17 | 851 | 856 | 822 | 826 | 218,800 |
2020/08/14 | 834 | 854 | 808 | 850 | 458,400 |
2020/08/13 | 881 | 928 | 833 | 843 | 889,900 |
2020/08/12 | 865 | 912 | 857 | 881 | 954,800 |
2020/08/11 | 815 | 858 | 810 | 845 | 794,100 |
2020/08/07 | 798 | 820 | 767 | 806 | 715,400 |
2020/08/06 | 805 | 849 | 773 | 776 | 1,398,200 |
2020/08/05 | 820 | 841 | 765 | 769 | 1,789,400 |
2020/08/04 | 723 | 864 | 721 | 864 | 2,110,600 |
2020/08/03 | 718 | 739 | 705 | 714 | 292,500 |
2020/07/31 | 712 | 728 | 689 | 691 | 279,200 |
2020/07/30 | 725 | 737 | 712 | 725 | 178,800 |
2020/07/29 | 717 | 744 | 700 | 735 | 406,500 |
2020/07/28 | 718 | 744 | 688 | 697 | 349,900 |
2020/07/27 | 710 | 767 | 701 | 738 | 357,300 |
2020/07/22 | 746 | 756 | 693 | 718 | 468,900 |
2020/07/21 | 741 | 820 | 724 | 745 | 1,326,200 |
2020/07/20 | 723 | 739 | 703 | 739 | 404,000 |
2020/07/17 | 790 | 790 | 696 | 709 | 906,100 |
2020/07/16 | 795 | 830 | 773 | 805 | 575,700 |
2020/07/15 | 867 | 900 | 770 | 784 | 1,000,300 |
2020/07/14 | 885 | 906 | 837 | 864 | 447,300 |
2020/07/13 | 885 | 930 | 846 | 930 | 433,500 |
2020/07/10 | 937 | 941 | 875 | 885 | 544,600 |
2020/07/09 | 1,088 | 1,199 | 871 | 917 | 3,706,900 |
2020/07/08 | 1,130 | 1,182 | 1,006 | 1,023 | 960,600 |
2020/07/07 | 1,165 | 1,171 | 1,051 | 1,100 | 906,500 |
2020/07/06 | 1,254 | 1,335 | 1,220 | 1,225 | 612,700 |
2020/07/03 | 1,249 | 1,304 | 1,203 | 1,252 | 822,000 |
2020/07/02 | 1,140 | 1,330 | 1,050 | 1,260 | 1,679,300 |
2020/07/01 | 1,200 | 1,224 | 1,092 | 1,140 | 494,700 |
2020/06/30 | 1,220 | 1,350 | 1,180 | 1,200 | 1,812,200 |
2020/06/29 | 1,236 | 1,295 | 1,136 | 1,179 | 940,200 |
2020/06/26 | 1,457 | 1,457 | 1,221 | 1,266 | 1,258,700 |
2020/06/25 | 1,600 | 1,635 | 1,428 | 1,472 | 834,200 |
2020/06/24 | 1,519 | 1,799 | 1,501 | 1,573 | 3,495,900 |
2020/06/23 | 1,710 | 1,770 | 1,482 | 1,539 | 2,745,100 |
2020/06/22 | 2,289 | 2,399 | 1,859 | 1,870 | 5,630,100 |
2020/06/19 | 1,759 | 1,999 | 1,721 | 1,999 | 2,661,600 |
2020/06/18 | 1,479 | 1,599 | 1,390 | 1,599 | 3,044,400 |
2020/06/17 | 1,347 | 1,347 | 1,050 | 1,299 | 2,892,700 |
2020/06/16 | 1,047 | 1,047 | 1,047 | 1,047 | 59,000 |
2020/06/15 | 897 | 897 | 897 | 897 | 52,800 |
2020/06/12 | 676 | 747 | 663 | 747 | 356,100 |
2020/06/11 | 647 | 647 | 647 | 647 | 119,500 |
2020/06/10 | 547 | 547 | 547 | 547 | 20,800 |
2020/06/09 | 471 | 471 | 467 | 467 | 7,500 |
2020/06/08 | 474 | 475 | 470 | 473 | 3,900 |
2020/06/05 | 473 | 476 | 472 | 474 | 3,100 |
2020/06/04 | 475 | 479 | 473 | 473 | 3,700 |
2020/06/03 | 472 | 479 | 472 | 475 | 2,300 |
2020/06/02 | 480 | 484 | 471 | 471 | 4,100 |
2020/06/01 | 475 | 485 | 474 | 479 | 13,600 |
2020/05/29 | 475 | 475 | 469 | 474 | 1,700 |
2020/05/28 | 475 | 475 | 472 | 473 | 1,400 |
2020/05/27 | 470 | 478 | 457 | 473 | 7,400 |
2020/05/26 | 475 | 478 | 473 | 473 | 3,400 |
2020/05/25 | 480 | 480 | 475 | 480 | 8,600 |
2020/05/22 | 479 | 479 | 473 | 474 | 3,300 |
2020/05/21 | 486 | 486 | 475 | 479 | 6,500 |
2020/05/20 | 476 | 490 | 475 | 485 | 13,400 |
2020/05/19 | 489 | 490 | 478 | 478 | 8,100 |
2020/05/18 | 471 | 490 | 470 | 489 | 17,800 |
2020/05/15 | 470 | 470 | 462 | 468 | 6,200 |
2020/05/14 | 466 | 467 | 461 | 462 | 4,100 |
2020/05/13 | 455 | 466 | 451 | 466 | 6,000 |
2020/05/12 | 463 | 463 | 456 | 459 | 1,500 |
2020/05/11 | 471 | 471 | 454 | 459 | 7,800 |
2020/05/08 | 465 | 465 | 441 | 455 | 6,700 |
2020/05/07 | 450 | 459 | 439 | 457 | 8,500 |
2020/05/01 | 438 | 443 | 432 | 439 | 5,400 |
2020/04/30 | 437 | 460 | 437 | 445 | 8,600 |
2020/04/28 | 435 | 481 | 426 | 429 | 70,500 |
2020/04/27 | 412 | 414 | 404 | 408 | 6,500 |
2020/04/24 | 415 | 416 | 404 | 404 | 10,400 |
2020/04/23 | 407 | 410 | 405 | 406 | 4,200 |
2020/04/22 | 413 | 413 | 397 | 404 | 7,400 |
2020/04/21 | 414 | 414 | 407 | 411 | 2,600 |
2020/04/20 | 412 | 414 | 407 | 414 | 3,400 |
2020/04/17 | 417 | 417 | 412 | 412 | 6,600 |
2020/04/16 | 418 | 420 | 410 | 412 | 7,300 |
2020/04/15 | 415 | 419 | 415 | 416 | 1,800 |
2020/04/14 | 435 | 435 | 412 | 418 | 10,100 |
2020/04/13 | 429 | 431 | 417 | 422 | 7,400 |
2020/04/10 | 432 | 454 | 421 | 429 | 56,600 |
2020/04/09 | 408 | 464 | 400 | 464 | 114,900 |
2020/04/08 | 374 | 392 | 374 | 384 | 6,100 |
2020/04/07 | 365 | 375 | 361 | 374 | 3,100 |
2020/04/06 | 351 | 362 | 351 | 362 | 2,500 |
2020/04/03 | 361 | 368 | 353 | 353 | 3,800 |
2020/04/02 | 369 | 376 | 364 | 364 | 13,300 |
2020/04/01 | 372 | 374 | 369 | 369 | 3,700 |
2020/03/31 | 405 | 405 | 370 | 372 | 7,300 |
2020/03/30 | 400 | 400 | 373 | 373 | 8,300 |
2020/03/27 | 407 | 411 | 390 | 393 | 3,300 |
2020/03/26 | 402 | 407 | 387 | 399 | 6,600 |
2020/03/25 | 420 | 420 | 393 | 396 | 15,500 |
2020/03/24 | 391 | 400 | 390 | 395 | 6,900 |
2020/03/23 | 391 | 394 | 382 | 383 | 5,100 |
2020/03/19 | 405 | 412 | 395 | 395 | 3,800 |
2020/03/18 | 450 | 450 | 404 | 409 | 7,800 |
2020/03/17 | 424 | 424 | 382 | 420 | 20,400 |
2020/03/16 | 393 | 425 | 370 | 425 | 51,200 |
2020/03/13 | 368 | 368 | 335 | 345 | 14,000 |
2020/03/12 | 390 | 396 | 378 | 378 | 7,500 |
2020/03/11 | 400 | 405 | 392 | 392 | 3,000 |
2020/03/10 | 400 | 402 | 360 | 394 | 9,800 |
2020/03/09 | 439 | 439 | 406 | 411 | 11,900 |
2020/03/06 | 445 | 456 | 430 | 434 | 6,900 |
2020/03/05 | 451 | 458 | 447 | 450 | 1,800 |
2020/03/04 | 478 | 478 | 446 | 451 | 6,900 |
2020/03/03 | 457 | 469 | 437 | 454 | 18,900 |
2020/03/02 | 443 | 444 | 423 | 425 | 10,400 |
2020/02/28 | 414 | 465 | 409 | 411 | 32,400 |
2020/02/27 | 475 | 475 | 430 | 433 | 24,600 |
2020/02/26 | 494 | 498 | 470 | 475 | 24,300 |
2020/02/25 | 462 | 495 | 453 | 486 | 62,100 |
2020/02/21 | 465 | 471 | 449 | 454 | 22,700 |
2020/02/20 | 466 | 482 | 454 | 470 | 39,400 |
2020/02/19 | 454 | 457 | 454 | 454 | 3,400 |
2020/02/18 | 455 | 458 | 451 | 456 | 4,700 |
2020/02/17 | 454 | 454 | 450 | 452 | 4,900 |
2020/02/14 | 455 | 457 | 452 | 452 | 1,600 |
2020/02/13 | 456 | 456 | 452 | 455 | 2,500 |
2020/02/12 | 462 | 462 | 451 | 451 | 13,500 |
2020/02/10 | 462 | 464 | 453 | 463 | 10,600 |
2020/02/07 | 460 | 466 | 460 | 462 | 2,300 |
2020/02/06 | 465 | 466 | 460 | 460 | 8,200 |
2020/02/05 | 470 | 473 | 463 | 466 | 2,500 |
2020/02/04 | 462 | 470 | 462 | 465 | 2,300 |
2020/02/03 | 470 | 476 | 460 | 460 | 12,500 |
2020/01/31 | 464 | 473 | 464 | 470 | 11,100 |
2020/01/30 | 464 | 469 | 455 | 455 | 10,000 |
2020/01/29 | 469 | 470 | 465 | 468 | 2,800 |
2020/01/28 | 465 | 465 | 463 | 463 | 2,300 |
2020/01/27 | 469 | 470 | 463 | 466 | 4,600 |
2020/01/24 | 472 | 472 | 464 | 465 | 7,800 |
2020/01/23 | 472 | 472 | 467 | 468 | 5,000 |
2020/01/22 | 473 | 473 | 470 | 473 | 3,300 |
2020/01/21 | 470 | 472 | 466 | 472 | 7,400 |
2020/01/20 | 469 | 472 | 465 | 470 | 10,500 |
2020/01/17 | 472 | 473 | 468 | 469 | 7,100 |
2020/01/16 | 474 | 474 | 469 | 469 | 4,100 |
2020/01/15 | 474 | 477 | 469 | 473 | 5,100 |
2020/01/14 | 470 | 477 | 467 | 467 | 16,300 |
2020/01/10 | 510 | 510 | 454 | 461 | 77,200 |
2020/01/09 | 499 | 503 | 495 | 501 | 21,200 |
2020/01/08 | 498 | 503 | 488 | 498 | 33,900 |
2020/01/07 | 499 | 511 | 495 | 498 | 33,400 |
2020/01/06 | 498 | 502 | 489 | 493 | 28,400 |