6897 (株)ツインバード の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 414 | 414 | 405 | 410 | 12,000 | 410 |
| 2025-04-02 | 417 | 418 | 415 | 415 | 3,000 | 415 |
| 2025-04-01 | 417 | 420 | 415 | 417 | 5,000 | 417 |
| 2025-03-31 | 420 | 420 | 415 | 419 | 4,600 | 419 |
| 2025-03-28 | 424 | 424 | 420 | 421 | 3,200 | 421 |
| 2025-03-27 | 425 | 425 | 421 | 424 | 3,000 | 424 |
| 2025-03-26 | 429 | 429 | 423 | 424 | 4,100 | 424 |
| 2025-03-25 | 425 | 429 | 423 | 425 | 6,600 | 425 |
| 2025-03-24 | 424 | 424 | 420 | 423 | 5,300 | 423 |
| 2025-03-21 | 423 | 425 | 419 | 424 | 8,400 | 424 |
| 2025-03-19 | 425 | 425 | 421 | 421 | 8,300 | 421 |
| 2025-03-18 | 421 | 422 | 418 | 420 | 6,000 | 420 |
| 2025-03-17 | 424 | 424 | 420 | 421 | 1,800 | 421 |
| 2025-03-14 | 417 | 423 | 417 | 423 | 4,200 | 423 |
| 2025-03-13 | 418 | 421 | 417 | 420 | 4,400 | 420 |
| 2025-03-12 | 416 | 418 | 414 | 416 | 4,100 | 416 |
| 2025-03-11 | 416 | 416 | 411 | 414 | 4,300 | 414 |
| 2025-03-10 | 417 | 419 | 415 | 418 | 8,000 | 418 |
| 2025-03-07 | 416 | 430 | 415 | 419 | 12,500 | 419 |
| 2025-03-06 | 420 | 420 | 416 | 419 | 7,400 | 419 |
| 2025-03-05 | 420 | 420 | 415 | 419 | 6,500 | 419 |
| 2025-03-04 | 426 | 426 | 419 | 421 | 6,400 | 421 |
| 2025-03-03 | 428 | 428 | 424 | 425 | 3,400 | 425 |
| 2025-02-28 | 431 | 431 | 428 | 428 | 10,000 | 428 |
| 2025-02-27 | 432 | 436 | 430 | 431 | 15,500 | 431 |
| 2025-02-26 | 445 | 450 | 445 | 450 | 17,200 | 450 |
| 2025-02-25 | 446 | 450 | 445 | 447 | 16,700 | 447 |
| 2025-02-21 | 443 | 445 | 442 | 444 | 4,300 | 444 |
| 2025-02-20 | 445 | 445 | 442 | 442 | 7,100 | 442 |
| 2025-02-19 | 441 | 444 | 441 | 444 | 5,300 | 444 |
| 2025-02-18 | 439 | 442 | 439 | 441 | 10,100 | 441 |
| 2025-02-17 | 439 | 439 | 437 | 439 | 5,600 | 439 |
| 2025-02-14 | 439 | 439 | 437 | 437 | 3,400 | 437 |
| 2025-02-13 | 436 | 439 | 436 | 439 | 9,900 | 439 |
| 2025-02-12 | 435 | 436 | 435 | 435 | 5,300 | 435 |
| 2025-02-10 | 435 | 435 | 433 | 435 | 5,300 | 435 |
| 2025-02-07 | 431 | 434 | 431 | 434 | 5,600 | 434 |
| 2025-02-06 | 433 | 434 | 431 | 431 | 6,000 | 431 |
| 2025-02-05 | 431 | 433 | 430 | 430 | 6,900 | 430 |
| 2025-02-04 | 431 | 433 | 429 | 431 | 7,400 | 431 |
| 2025-02-03 | 434 | 434 | 430 | 430 | 8,700 | 430 |
| 2025-01-31 | 434 | 434 | 432 | 433 | 4,600 | 433 |
| 2025-01-30 | 431 | 434 | 431 | 432 | 12,500 | 432 |
| 2025-01-29 | 430 | 430 | 427 | 430 | 4,000 | 430 |
| 2025-01-28 | 430 | 431 | 427 | 427 | 6,000 | 427 |
| 2025-01-27 | 429 | 430 | 425 | 428 | 5,900 | 428 |
| 2025-01-24 | 428 | 428 | 424 | 426 | 6,500 | 426 |
| 2025-01-23 | 425 | 426 | 424 | 424 | 7,000 | 424 |
| 2025-01-22 | 425 | 426 | 425 | 426 | 2,800 | 426 |
| 2025-01-21 | 429 | 430 | 425 | 425 | 8,200 | 425 |
| 2025-01-20 | 430 | 430 | 426 | 429 | 5,600 | 429 |
| 2025-01-17 | 430 | 430 | 421 | 428 | 9,400 | 428 |
| 2025-01-16 | 428 | 430 | 426 | 430 | 11,100 | 430 |
| 2025-01-15 | 425 | 430 | 423 | 429 | 14,800 | 429 |
| 2025-01-14 | 421 | 425 | 419 | 423 | 14,600 | 423 |
| 2025-01-10 | 425 | 425 | 421 | 421 | 7,700 | 421 |
| 2025-01-09 | 426 | 428 | 420 | 423 | 16,400 | 423 |
| 2025-01-08 | 420 | 427 | 419 | 426 | 18,400 | 426 |
| 2025-01-07 | 412 | 420 | 412 | 420 | 16,800 | 420 |
| 2025-01-06 | 408 | 411 | 406 | 411 | 15,500 | 411 |
分割・併合履歴 ： なし