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 |
|---|---|---|---|---|---|
| 2024/10/04 | 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 |
| 2024/08/16 | 459 | 463 | 456 | 463 | 3,200 |
| 2024/08/15 | 456 | 460 | 455 | 455 | 3,500 |
| 2024/08/14 | 457 | 457 | 451 | 455 | 4,600 |
| 2024/08/13 | 450 | 450 | 446 | 450 | 4,200 |
| 2024/08/09 | 440 | 449 | 437 | 438 | 5,500 |
| 2024/08/08 | 435 | 459 | 435 | 437 | 6,800 |
| 2024/08/07 | 430 | 454 | 422 | 434 | 21,500 |
| 2024/08/06 | 401 | 447 | 401 | 439 | 26,800 |
| 2024/08/05 | 485 | 489 | 411 | 411 | 59,200 |
| 2024/08/02 | 489 | 493 | 485 | 487 | 22,300 |
| 2024/08/01 | 494 | 494 | 489 | 492 | 11,500 |
| 2024/07/31 | 491 | 496 | 491 | 495 | 2,300 |
| 2024/07/30 | 495 | 496 | 491 | 491 | 4,000 |
| 2024/07/29 | 495 | 495 | 489 | 493 | 5,900 |
| 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 |