6897 (株)ツインバード の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-0951851951451416,800514
2023-06-0851451951251926,200519
2023-06-075155155125126,400512
2023-06-0651251551251510,800515
2023-06-055125155115147,900514
2023-06-025115125105114,300511
2023-06-015115135105126,800512
2023-05-315125135105106,000510
2023-05-3051151250950910,000509
2023-05-2951251350951021,700510
2023-05-2651951951151111,400511
2023-05-2551951951151312,700513
2023-05-2451751851451811,000518
2023-05-2351551851151426,800514
2023-05-2251351651251617,600516
2023-05-1951751851551511,500515
2023-05-1851451751451611,300516
2023-05-1752452451451442,900514
2023-05-1652352752052116,700521
2023-05-1552552652052514,600525
2023-05-1252652852052514,300525
2023-05-1152752752252513,600525
2023-05-1053253252052427,100524
2023-05-095305315275318,400531
2023-05-085275305265304,800530
2023-05-025295305255275,900527
2023-05-015295315275279,600527
2023-04-2852853252353226,300532
2023-04-2752452552152513,000525
2023-04-265245285245243,500524
2023-04-255295295255273,700527
2023-04-245275275245273,600527
2023-04-215285305225259,400525
2023-04-205265295255256,600525
2023-04-195265305255298,000529
2023-04-1852852852152610,200526
2023-04-1752452552152410,700524
2023-04-1452652852152115,700521
2023-04-1352953252252832,200528
2023-04-12518550516539108,300539
2023-04-115175185135156,600515
2023-04-105125175125176,700517
2023-04-075145185145143,900514
2023-04-065155175145163,900516
2023-04-0552052051551510,900515
2023-04-045175195175195,700519
2023-04-035195205175174,600517
2023-03-315175185165174,800517
2023-03-305165195165174,000517
2023-03-295195195165193,700519
2023-03-285235245155188,300518
2023-03-275245245155205,900520
2023-03-245195215155216,800521
2023-03-235135155135155,500515
2023-03-225155175135176,200517
2023-03-205175175135134,000513
2023-03-175165175155154,800515
2023-03-165215215155156,600515
2023-03-155175235175228,600522
2023-03-1451851951651613,400516
2023-03-1352152151752111,600521
2023-03-1052352351952111,400521
2023-03-095235245205219,400521
2023-03-0852252452152113,400521
2023-03-075245275235257,100525
2023-03-065215245215247,500524
2023-03-0352053352052112,900521
2023-03-025275295205239,800523
2023-03-0153053452752711,600527
2023-02-285375375325325,300532
2023-02-2753353653253411,400534
2023-02-2454954954354522,900545
2023-02-2253954253854214,900542
2023-02-215375385355386,200538
2023-02-2053553853453715,000537
2023-02-175335355315346,100534
2023-02-165305315295316,100531
2023-02-155335335285307,400530
2023-02-145325335305317,800531
2023-02-135315325305314,500531
2023-02-105325325295296,500529
2023-02-095325325305323,100532
2023-02-085325325295315,300531
2023-02-075305335295296,900529
2023-02-065335335285304,700530
2023-02-0353353552852812,100528
2023-02-025345365305337,900533
2023-02-0152553552553421,600534
2023-01-315245255225258,000525
2023-01-305245245215225,200522
2023-01-2752552551852015,200520
2023-01-265205235195239,800523
2023-01-255245245195206,000520
2023-01-2452352451752115,000521
2023-01-235225255205218,800521
2023-01-205195235185236,200523
2023-01-1952052251851910,900519
2023-01-185245255225228,000522
2023-01-175225245215245,400524
2023-01-165235255175217,700521
2023-01-1352552852052312,200523
2023-01-1253053052252212,500522
2023-01-115205235185233,700523
2023-01-105215215195204,100520
2023-01-065265265165216,800521
2023-01-055325325225256,300525
2023-01-0452053251453218,200532

分割・併合履歴 : なし