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
2024-05-174934934914929,900492
2024-05-164944944924937,100493
2024-05-1549449449249210,800492
2024-05-1449449449249213,800492
2024-05-134924944924935,900493
2024-05-1049349449249312,300493
2024-05-094944944924923,500492
2024-05-084934944924934,000493
2024-05-074944944924925,000492
2024-05-024924944924936,500493
2024-05-014934944924932,400493
2024-04-3049249549249211,400492
2024-04-2649550149149263,400492
2024-04-254974974944953,500495
2024-04-244954964934956,900495
2024-04-234944954934945,400494
2024-04-224974984954976,400497
2024-04-1949349649349619,700496
2024-04-1849749849249312,500493
2024-04-1749549849349715,700497
2024-04-1649649749549518,900495
2024-04-154974994974977,100497
2024-04-1250150149449855,500498
2024-04-1149649949649913,400499
2024-04-1050050149850112,200501
2024-04-094994994974985,400498
2024-04-085005014984996,800499
2024-04-055005004994992,700499
2024-04-045025024995002,000500
2024-04-0349950249650229,800502
2024-04-025005014984998,900499
2024-04-015005024995009,600500
2024-03-2950150249950022,800500
2024-03-285015014985008,000500
2024-03-274995004985005,800500
2024-03-265005004984994,100499
2024-03-255015014984987,900498
2024-03-2249750149650030,800500
2024-03-2149849949649723,900497
2024-03-194984994964979,900497
2024-03-184974984964985,000498
2024-03-154974984964973,100497
2024-03-1449750049249717,400497
2024-03-135005004974975,400497
2024-03-1249850049549915,300499
2024-03-115005004984998,500499
2024-03-085015014995009,900500
2024-03-075005004974997,300499
2024-03-064975014974999,900499
2024-03-0549849949649910,500499
2024-03-0450150249850027,000500
2024-03-0150150350150112,700501
2024-02-295065065025057,100505
2024-02-2849950649950623,000506
2024-02-2750951050851037,400510
2024-02-2650850950650723,300507
2024-02-2250950950750715,600507
2024-02-215085095075097,300509
2024-02-2050850950750811,800508
2024-02-1950750950550611,900506
2024-02-1650550950550715,200507
2024-02-1551051050550918,500509
2024-02-145085105075109,400510
2024-02-1351051250950911,300509
2024-02-0950851150851010,400510
2024-02-085105125095106,500510
2024-02-075105135105105,800510
2024-02-0651251250851016,200510
2024-02-055125125105118,300511
2024-02-0251251250650921,700509
2024-02-0151351350851122,700511
2024-01-315135145125136,500513
2024-01-305155155125136,700513
2024-01-2951551551251510,200515
2024-01-2651651651351516,600515
2024-01-2551451551151515,100515
2024-01-2451451450751015,300510
2024-01-2351351551151417,900514
2024-01-225115135105137,700513
2024-01-195095105095104,900510
2024-01-1851351350850812,600508
2024-01-1751151250951212,800512
2024-01-1651051650951128,700511
2024-01-1551551550851016,300510
2024-01-1251351551051118,000511
2024-01-1151951951351827,400518
2024-01-1051651851551820,900518
2024-01-0951051751051543,500515
2024-01-0550651050650917,400509
2024-01-0450850950250526,800505

分割・併合履歴 : なし