6897 (株)ツインバード の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 447 | 449 | 446 | 447 | 12,500 | 447 |
| 2024-11-21 | 447 | 449 | 446 | 449 | 9,000 | 449 |
| 2024-11-20 | 448 | 449 | 448 | 449 | 3,600 | 449 |
| 2024-11-19 | 450 | 450 | 448 | 449 | 4,100 | 449 |
| 2024-11-18 | 450 | 451 | 449 | 449 | 4,800 | 449 |
| 2024-11-15 | 451 | 454 | 451 | 452 | 3,100 | 452 |
| 2024-11-14 | 451 | 453 | 450 | 451 | 16,000 | 451 |
| 2024-11-13 | 453 | 453 | 450 | 450 | 3,100 | 450 |
| 2024-11-12 | 453 | 455 | 450 | 450 | 6,400 | 450 |
| 2024-11-11 | 453 | 454 | 453 | 453 | 1,200 | 453 |
| 2024-11-08 | 452 | 454 | 450 | 450 | 3,100 | 450 |
| 2024-11-07 | 451 | 453 | 450 | 452 | 4,200 | 452 |
| 2024-11-06 | 452 | 455 | 450 | 451 | 9,200 | 451 |
| 2024-11-05 | 452 | 455 | 451 | 452 | 3,700 | 452 |
| 2024-11-01 | 456 | 456 | 452 | 455 | 2,400 | 455 |
| 2024-10-31 | 458 | 458 | 455 | 456 | 4,000 | 456 |
| 2024-10-30 | 459 | 459 | 453 | 455 | 2,400 | 455 |
| 2024-10-29 | 451 | 460 | 447 | 454 | 16,500 | 454 |
| 2024-10-28 | 451 | 453 | 450 | 451 | 6,800 | 451 |
| 2024-10-25 | 456 | 458 | 451 | 452 | 5,800 | 452 |
| 2024-10-24 | 456 | 459 | 456 | 457 | 3,100 | 457 |
| 2024-10-23 | 453 | 458 | 452 | 458 | 3,200 | 458 |
| 2024-10-22 | 455 | 458 | 454 | 454 | 3,700 | 454 |
| 2024-10-21 | 459 | 460 | 450 | 455 | 25,500 | 455 |
| 2024-10-18 | 450 | 459 | 445 | 459 | 22,100 | 459 |
| 2024-10-17 | 459 | 459 | 449 | 450 | 16,800 | 450 |
| 2024-10-16 | 459 | 459 | 455 | 455 | 3,900 | 455 |
| 2024-10-15 | 464 | 464 | 449 | 459 | 24,200 | 459 |
| 2024-10-11 | 465 | 465 | 459 | 464 | 9,600 | 464 |
| 2024-10-10 | 463 | 463 | 458 | 463 | 8,200 | 463 |
| 2024-10-09 | 463 | 473 | 460 | 460 | 18,500 | 460 |
| 2024-10-08 | 459 | 514 | 456 | 459 | 305,800 | 459 |
| 2024-10-07 | 465 | 465 | 458 | 461 | 7,200 | 461 |
| 2024-10-04 | 459 | 465 | 458 | 461 | 7,300 | 461 |
| 2024-10-03 | 457 | 464 | 457 | 458 | 6,700 | 458 |
| 2024-10-02 | 460 | 460 | 457 | 457 | 8,800 | 457 |
| 2024-10-01 | 464 | 464 | 459 | 460 | 3,400 | 460 |
| 2024-09-30 | 466 | 475 | 459 | 459 | 45,000 | 459 |
| 2024-09-27 | 469 | 469 | 457 | 458 | 8,800 | 458 |
| 2024-09-26 | 458 | 470 | 456 | 463 | 11,500 | 463 |
| 2024-09-25 | 467 | 469 | 460 | 461 | 10,800 | 461 |
| 2024-09-24 | 469 | 469 | 460 | 469 | 12,700 | 469 |
| 2024-09-20 | 462 | 467 | 457 | 461 | 6,800 | 461 |
| 2024-09-19 | 461 | 461 | 454 | 460 | 8,800 | 460 |
| 2024-09-18 | 450 | 474 | 449 | 461 | 19,700 | 461 |
| 2024-09-17 | 456 | 460 | 447 | 449 | 5,800 | 449 |
| 2024-09-13 | 453 | 455 | 445 | 445 | 8,100 | 445 |
| 2024-09-12 | 457 | 457 | 451 | 455 | 2,100 | 455 |
| 2024-09-11 | 458 | 458 | 450 | 455 | 4,100 | 455 |
| 2024-09-10 | 444 | 459 | 444 | 458 | 20,900 | 458 |
| 2024-09-09 | 451 | 453 | 442 | 444 | 22,000 | 444 |
| 2024-09-06 | 464 | 464 | 450 | 451 | 14,500 | 451 |
| 2024-09-05 | 464 | 469 | 464 | 464 | 10,500 | 464 |
| 2024-09-04 | 469 | 470 | 460 | 466 | 8,100 | 466 |
| 2024-09-03 | 472 | 472 | 466 | 469 | 6,300 | 469 |
| 2024-09-02 | 470 | 472 | 468 | 472 | 1,600 | 472 |
| 2024-08-30 | 470 | 472 | 467 | 468 | 4,100 | 468 |
| 2024-08-29 | 465 | 467 | 465 | 467 | 2,500 | 467 |
| 2024-08-28 | 474 | 474 | 463 | 467 | 8,100 | 467 |
| 2024-08-27 | 478 | 478 | 461 | 465 | 7,400 | 465 |
| 2024-08-26 | 480 | 480 | 469 | 472 | 9,100 | 472 |
| 2024-08-23 | 473 | 474 | 465 | 474 | 5,900 | 474 |
| 2024-08-22 | 465 | 470 | 465 | 470 | 2,100 | 470 |
| 2024-08-21 | 468 | 468 | 465 | 465 | 1,400 | 465 |
| 2024-08-20 | 467 | 470 | 467 | 468 | 2,100 | 468 |
| 2024-08-19 | 463 | 468 | 460 | 467 | 4,100 | 467 |
| 2024-08-16 | 459 | 463 | 456 | 463 | 3,200 | 463 |
| 2024-08-15 | 456 | 460 | 455 | 455 | 3,500 | 455 |
| 2024-08-14 | 457 | 457 | 451 | 455 | 4,600 | 455 |
| 2024-08-13 | 450 | 450 | 446 | 450 | 4,200 | 450 |
| 2024-08-09 | 440 | 449 | 437 | 438 | 5,500 | 438 |
| 2024-08-08 | 435 | 459 | 435 | 437 | 6,800 | 437 |
| 2024-08-07 | 430 | 454 | 422 | 434 | 21,500 | 434 |
| 2024-08-06 | 401 | 447 | 401 | 439 | 26,800 | 439 |
| 2024-08-05 | 485 | 489 | 411 | 411 | 59,200 | 411 |
| 2024-08-02 | 489 | 493 | 485 | 487 | 22,300 | 487 |
| 2024-08-01 | 494 | 494 | 489 | 492 | 11,500 | 492 |
| 2024-07-31 | 491 | 496 | 491 | 495 | 2,300 | 495 |
| 2024-07-30 | 495 | 496 | 491 | 491 | 4,000 | 491 |
| 2024-07-29 | 495 | 495 | 489 | 493 | 5,900 | 493 |
| 2024-07-26 | 494 | 494 | 491 | 492 | 6,700 | 492 |
| 2024-07-25 | 490 | 494 | 489 | 494 | 17,500 | 494 |
| 2024-07-24 | 498 | 499 | 490 | 496 | 25,900 | 496 |
| 2024-07-23 | 500 | 500 | 496 | 498 | 9,500 | 498 |
| 2024-07-22 | 500 | 503 | 499 | 502 | 3,600 | 502 |
| 2024-07-19 | 499 | 501 | 499 | 499 | 5,600 | 499 |
| 2024-07-18 | 501 | 503 | 499 | 499 | 7,500 | 499 |
| 2024-07-17 | 500 | 503 | 500 | 501 | 4,400 | 501 |
| 2024-07-16 | 501 | 510 | 498 | 502 | 82,000 | 502 |
| 2024-07-12 | 504 | 515 | 503 | 515 | 48,600 | 515 |
| 2024-07-11 | 502 | 506 | 500 | 503 | 13,800 | 503 |
| 2024-07-10 | 505 | 505 | 500 | 503 | 6,800 | 503 |
| 2024-07-09 | 506 | 506 | 501 | 502 | 7,300 | 502 |
| 2024-07-08 | 502 | 506 | 502 | 505 | 7,000 | 505 |
| 2024-07-05 | 504 | 504 | 502 | 502 | 8,200 | 502 |
| 2024-07-04 | 505 | 506 | 504 | 504 | 6,400 | 504 |
| 2024-07-03 | 507 | 507 | 505 | 506 | 7,400 | 506 |
| 2024-07-02 | 511 | 511 | 504 | 505 | 37,900 | 505 |
| 2024-07-01 | 523 | 523 | 506 | 511 | 48,200 | 511 |
| 2024-06-28 | 499 | 530 | 499 | 528 | 111,800 | 528 |
| 2024-06-27 | 495 | 498 | 495 | 495 | 9,900 | 495 |
| 2024-06-26 | 493 | 496 | 491 | 495 | 18,100 | 495 |
| 2024-06-25 | 493 | 495 | 492 | 493 | 19,100 | 493 |
| 2024-06-24 | 492 | 492 | 489 | 490 | 6,800 | 490 |
| 2024-06-21 | 489 | 491 | 489 | 490 | 19,500 | 490 |
| 2024-06-20 | 488 | 489 | 488 | 488 | 9,000 | 488 |
| 2024-06-19 | 487 | 488 | 486 | 488 | 5,600 | 488 |
| 2024-06-18 | 486 | 487 | 486 | 487 | 3,800 | 487 |
| 2024-06-17 | 490 | 490 | 487 | 487 | 6,900 | 487 |
| 2024-06-14 | 487 | 488 | 487 | 488 | 6,100 | 488 |
| 2024-06-13 | 489 | 490 | 488 | 488 | 5,700 | 488 |
| 2024-06-12 | 490 | 490 | 489 | 489 | 4,300 | 489 |
| 2024-06-11 | 489 | 490 | 488 | 489 | 23,100 | 489 |
| 2024-06-10 | 491 | 491 | 490 | 490 | 3,200 | 490 |
| 2024-06-07 | 490 | 491 | 490 | 490 | 5,300 | 490 |
| 2024-06-06 | 492 | 492 | 489 | 490 | 10,700 | 490 |
| 2024-06-05 | 490 | 492 | 490 | 490 | 5,500 | 490 |
| 2024-06-04 | 491 | 492 | 490 | 491 | 6,600 | 491 |
| 2024-06-03 | 492 | 492 | 490 | 491 | 5,400 | 491 |
| 2024-05-31 | 490 | 492 | 490 | 490 | 7,500 | 490 |
| 2024-05-30 | 491 | 492 | 490 | 491 | 4,700 | 491 |
| 2024-05-29 | 493 | 493 | 491 | 491 | 4,000 | 491 |
| 2024-05-28 | 493 | 493 | 491 | 491 | 6,500 | 491 |
| 2024-05-27 | 492 | 493 | 491 | 492 | 5,000 | 492 |
| 2024-05-24 | 493 | 493 | 491 | 492 | 5,200 | 492 |
| 2024-05-23 | 492 | 492 | 490 | 491 | 15,000 | 491 |
| 2024-05-22 | 492 | 493 | 491 | 492 | 9,100 | 492 |
| 2024-05-21 | 492 | 493 | 491 | 493 | 4,900 | 493 |
| 2024-05-20 | 493 | 494 | 491 | 492 | 6,600 | 492 |
| 2024-05-17 | 493 | 493 | 491 | 492 | 9,900 | 492 |
| 2024-05-16 | 494 | 494 | 492 | 493 | 7,100 | 493 |
| 2024-05-15 | 494 | 494 | 492 | 492 | 10,800 | 492 |
| 2024-05-14 | 494 | 494 | 492 | 492 | 13,800 | 492 |
| 2024-05-13 | 492 | 494 | 492 | 493 | 5,900 | 493 |
| 2024-05-10 | 493 | 494 | 492 | 493 | 12,300 | 493 |
| 2024-05-09 | 494 | 494 | 492 | 492 | 3,500 | 492 |
| 2024-05-08 | 493 | 494 | 492 | 493 | 4,000 | 493 |
| 2024-05-07 | 494 | 494 | 492 | 492 | 5,000 | 492 |
| 2024-05-02 | 492 | 494 | 492 | 493 | 6,500 | 493 |
| 2024-05-01 | 493 | 494 | 492 | 493 | 2,400 | 493 |
| 2024-04-30 | 492 | 495 | 492 | 492 | 11,400 | 492 |
| 2024-04-26 | 495 | 501 | 491 | 492 | 63,400 | 492 |
| 2024-04-25 | 497 | 497 | 494 | 495 | 3,500 | 495 |
| 2024-04-24 | 495 | 496 | 493 | 495 | 6,900 | 495 |
| 2024-04-23 | 494 | 495 | 493 | 494 | 5,400 | 494 |
| 2024-04-22 | 497 | 498 | 495 | 497 | 6,400 | 497 |
| 2024-04-19 | 493 | 496 | 493 | 496 | 19,700 | 496 |
| 2024-04-18 | 497 | 498 | 492 | 493 | 12,500 | 493 |
| 2024-04-17 | 495 | 498 | 493 | 497 | 15,700 | 497 |
| 2024-04-16 | 496 | 497 | 495 | 495 | 18,900 | 495 |
| 2024-04-15 | 497 | 499 | 497 | 497 | 7,100 | 497 |
| 2024-04-12 | 501 | 501 | 494 | 498 | 55,500 | 498 |
| 2024-04-11 | 496 | 499 | 496 | 499 | 13,400 | 499 |
| 2024-04-10 | 500 | 501 | 498 | 501 | 12,200 | 501 |
| 2024-04-09 | 499 | 499 | 497 | 498 | 5,400 | 498 |
| 2024-04-08 | 500 | 501 | 498 | 499 | 6,800 | 499 |
| 2024-04-05 | 500 | 500 | 499 | 499 | 2,700 | 499 |
| 2024-04-04 | 502 | 502 | 499 | 500 | 2,000 | 500 |
| 2024-04-03 | 499 | 502 | 496 | 502 | 29,800 | 502 |
| 2024-04-02 | 500 | 501 | 498 | 499 | 8,900 | 499 |
| 2024-04-01 | 500 | 502 | 499 | 500 | 9,600 | 500 |
| 2024-03-29 | 501 | 502 | 499 | 500 | 22,800 | 500 |
| 2024-03-28 | 501 | 501 | 498 | 500 | 8,000 | 500 |
| 2024-03-27 | 499 | 500 | 498 | 500 | 5,800 | 500 |
| 2024-03-26 | 500 | 500 | 498 | 499 | 4,100 | 499 |
| 2024-03-25 | 501 | 501 | 498 | 498 | 7,900 | 498 |
| 2024-03-22 | 497 | 501 | 496 | 500 | 30,800 | 500 |
| 2024-03-21 | 498 | 499 | 496 | 497 | 23,900 | 497 |
| 2024-03-19 | 498 | 499 | 496 | 497 | 9,900 | 497 |
| 2024-03-18 | 497 | 498 | 496 | 498 | 5,000 | 498 |
| 2024-03-15 | 497 | 498 | 496 | 497 | 3,100 | 497 |
| 2024-03-14 | 497 | 500 | 492 | 497 | 17,400 | 497 |
| 2024-03-13 | 500 | 500 | 497 | 497 | 5,400 | 497 |
| 2024-03-12 | 498 | 500 | 495 | 499 | 15,300 | 499 |
| 2024-03-11 | 500 | 500 | 498 | 499 | 8,500 | 499 |
| 2024-03-08 | 501 | 501 | 499 | 500 | 9,900 | 500 |
| 2024-03-07 | 500 | 500 | 497 | 499 | 7,300 | 499 |
| 2024-03-06 | 497 | 501 | 497 | 499 | 9,900 | 499 |
| 2024-03-05 | 498 | 499 | 496 | 499 | 10,500 | 499 |
| 2024-03-04 | 501 | 502 | 498 | 500 | 27,000 | 500 |
| 2024-03-01 | 501 | 503 | 501 | 501 | 12,700 | 501 |
| 2024-02-29 | 506 | 506 | 502 | 505 | 7,100 | 505 |
| 2024-02-28 | 499 | 506 | 499 | 506 | 23,000 | 506 |
| 2024-02-27 | 509 | 510 | 508 | 510 | 37,400 | 510 |
| 2024-02-26 | 508 | 509 | 506 | 507 | 23,300 | 507 |
| 2024-02-22 | 509 | 509 | 507 | 507 | 15,600 | 507 |
| 2024-02-21 | 508 | 509 | 507 | 509 | 7,300 | 509 |
| 2024-02-20 | 508 | 509 | 507 | 508 | 11,800 | 508 |
| 2024-02-19 | 507 | 509 | 505 | 506 | 11,900 | 506 |
| 2024-02-16 | 505 | 509 | 505 | 507 | 15,200 | 507 |
| 2024-02-15 | 510 | 510 | 505 | 509 | 18,500 | 509 |
| 2024-02-14 | 508 | 510 | 507 | 510 | 9,400 | 510 |
| 2024-02-13 | 510 | 512 | 509 | 509 | 11,300 | 509 |
| 2024-02-09 | 508 | 511 | 508 | 510 | 10,400 | 510 |
| 2024-02-08 | 510 | 512 | 509 | 510 | 6,500 | 510 |
| 2024-02-07 | 510 | 513 | 510 | 510 | 5,800 | 510 |
| 2024-02-06 | 512 | 512 | 508 | 510 | 16,200 | 510 |
| 2024-02-05 | 512 | 512 | 510 | 511 | 8,300 | 511 |
| 2024-02-02 | 512 | 512 | 506 | 509 | 21,700 | 509 |
| 2024-02-01 | 513 | 513 | 508 | 511 | 22,700 | 511 |
| 2024-01-31 | 513 | 514 | 512 | 513 | 6,500 | 513 |
| 2024-01-30 | 515 | 515 | 512 | 513 | 6,700 | 513 |
| 2024-01-29 | 515 | 515 | 512 | 515 | 10,200 | 515 |
| 2024-01-26 | 516 | 516 | 513 | 515 | 16,600 | 515 |
| 2024-01-25 | 514 | 515 | 511 | 515 | 15,100 | 515 |
| 2024-01-24 | 514 | 514 | 507 | 510 | 15,300 | 510 |
| 2024-01-23 | 513 | 515 | 511 | 514 | 17,900 | 514 |
| 2024-01-22 | 511 | 513 | 510 | 513 | 7,700 | 513 |
| 2024-01-19 | 509 | 510 | 509 | 510 | 4,900 | 510 |
| 2024-01-18 | 513 | 513 | 508 | 508 | 12,600 | 508 |
| 2024-01-17 | 511 | 512 | 509 | 512 | 12,800 | 512 |
| 2024-01-16 | 510 | 516 | 509 | 511 | 28,700 | 511 |
| 2024-01-15 | 515 | 515 | 508 | 510 | 16,300 | 510 |
| 2024-01-12 | 513 | 515 | 510 | 511 | 18,000 | 511 |
| 2024-01-11 | 519 | 519 | 513 | 518 | 27,400 | 518 |
| 2024-01-10 | 516 | 518 | 515 | 518 | 20,900 | 518 |
| 2024-01-09 | 510 | 517 | 510 | 515 | 43,500 | 515 |
| 2024-01-05 | 506 | 510 | 506 | 509 | 17,400 | 509 |
| 2024-01-04 | 508 | 509 | 502 | 505 | 26,800 | 505 |
分割・併合履歴 ： なし
