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
2023-12-08	506	506	503	505	19,600	505
2023-12-07	507	508	505	506	12,900	506
2023-12-06	506	508	506	507	5,200	507
2023-12-05	508	508	506	508	11,200	508
2023-12-04	507	507	506	506	3,900	506
2023-12-01	506	510	506	507	18,700	507
2023-11-30	512	512	511	512	1,500	512
2023-11-29	513	514	511	513	7,600	513
2023-11-28	509	513	507	513	20,800	513
2023-11-27	507	509	506	508	10,400	508
2023-11-24	508	508	504	505	12,100	505
2023-11-22	507	507	504	507	8,100	507
2023-11-21	505	506	505	505	4,300	505
2023-11-20	506	506	504	505	7,000	505
2023-11-17	506	506	502	504	6,500	504
2023-11-16	506	506	502	505	9,300	505
2023-11-15	506	507	501	504	8,200	504
2023-11-14	504	507	500	505	32,500	505
2023-11-13	508	509	504	506	6,400	506
2023-11-10	506	507	504	507	2,800	507
2023-11-09	506	508	504	506	3,600	506
2023-11-08	509	509	505	505	4,900	505
2023-11-07	509	509	506	507	3,800	507
2023-11-06	508	510	507	509	7,200	509
2023-11-02	509	509	505	508	3,100	508
2023-11-01	505	510	503	510	12,700	510
2023-10-31	506	506	503	506	3,300	506
2023-10-30	508	508	502	503	8,400	503
2023-10-27	509	509	503	505	16,700	505
2023-10-26	510	510	505	506	7,000	506
2023-10-25	510	512	508	508	8,400	508
2023-10-24	508	510	506	510	5,900	510
2023-10-23	509	510	508	508	1,100	508
2023-10-20	509	511	507	511	5,700	511
2023-10-19	512	512	506	509	4,600	509
2023-10-18	512	512	507	509	3,600	509
2023-10-17	512	512	507	510	9,800	510
2023-10-16	512	513	509	511	10,200	511
2023-10-13	513	513	510	511	6,800	511
2023-10-12	520	527	511	515	30,900	515
2023-10-11	515	517	515	515	3,500	515
2023-10-10	515	519	515	517	10,200	517
2023-10-06	519	528	519	523	25,600	523
2023-10-05	515	519	514	519	6,200	519
2023-10-04	513	515	510	514	10,500	514
2023-10-03	519	519	514	514	5,800	514
2023-10-02	520	522	516	517	7,400	517
2023-09-29	524	525	520	520	8,500	520
2023-09-28	525	525	520	523	6,400	523
2023-09-27	520	523	519	523	8,100	523
2023-09-26	518	525	518	520	14,600	520
2023-09-25	519	522	516	521	10,200	521
2023-09-22	520	524	517	524	10,600	524
2023-09-21	525	527	519	526	19,100	526
2023-09-20	519	529	516	529	50,500	529
2023-09-19	521	521	515	517	39,800	517
2023-09-15	513	514	512	514	7,000	514
2023-09-14	516	517	510	513	30,900	513
2023-09-13	515	516	512	516	9,600	516
2023-09-12	512	516	510	516	28,500	516
2023-09-11	510	511	508	509	10,000	509
2023-09-08	510	511	509	510	7,500	510
2023-09-07	513	513	510	511	4,900	511
2023-09-06	517	517	511	515	9,500	515
2023-09-05	510	517	509	517	33,700	517
2023-09-04	513	513	510	510	6,800	510
2023-09-01	509	514	509	511	8,500	511
2023-08-31	510	522	506	508	58,200	508
2023-08-30	509	510	508	510	5,200	510
2023-08-29	514	514	510	512	16,800	512
2023-08-28	510	514	507	514	24,500	514
2023-08-25	511	511	506	508	9,800	508
2023-08-24	510	510	506	510	6,500	510
2023-08-23	509	509	506	509	3,800	509
2023-08-22	513	513	507	508	4,800	508
2023-08-21	505	518	504	512	31,200	512
2023-08-18	508	510	505	508	7,800	508
2023-08-17	512	517	507	508	35,900	508
2023-08-16	510	512	506	506	9,100	506
2023-08-15	507	514	504	513	38,000	513
2023-08-14	504	506	503	506	8,200	506
2023-08-10	505	506	503	506	13,200	506
2023-08-09	506	507	504	505	6,100	505
2023-08-08	506	506	504	505	6,800	505
2023-08-07	505	506	504	506	3,600	506
2023-08-04	503	505	501	505	16,600	505
2023-08-03	505	505	502	503	16,200	503
2023-08-02	506	506	504	506	24,600	506
2023-08-01	506	509	505	507	11,900	507
2023-07-31	507	508	506	508	6,600	508
2023-07-28	508	509	506	507	5,000	507
2023-07-27	507	508	506	508	4,700	508
2023-07-26	510	510	507	509	5,900	509
2023-07-25	510	510	508	510	6,300	510
2023-07-24	508	509	505	508	7,400	508
2023-07-21	507	509	505	507	13,000	507
2023-07-20	506	508	505	507	10,200	507
2023-07-19	507	508	506	508	4,700	508
2023-07-18	510	510	505	507	5,900	507
2023-07-14	518	518	504	509	44,400	509
2023-07-13	514	518	512	518	47,800	518
2023-07-12	510	513	509	513	18,400	513
2023-07-11	510	510	507	509	8,600	509
2023-07-10	509	510	507	509	7,200	509
2023-07-07	509	511	507	509	10,500	509
2023-07-06	511	512	507	509	13,600	509
2023-07-05	511	512	510	511	8,900	511
2023-07-04	510	511	509	511	14,600	511
2023-07-03	510	511	509	509	10,600	509
2023-06-30	511	511	508	510	10,800	510
2023-06-29	508	511	506	511	23,600	511
2023-06-28	507	508	506	508	11,200	508
2023-06-27	506	507	504	507	10,500	507
2023-06-26	508	509	505	505	17,200	505
2023-06-23	508	508	505	507	15,100	507
2023-06-22	506	509	503	506	28,900	506
2023-06-21	507	509	504	508	24,800	508
2023-06-20	506	508	506	507	9,500	507
2023-06-19	512	513	504	504	83,500	504
2023-06-16	513	514	512	512	9,600	512
2023-06-15	514	518	513	514	20,200	514
2023-06-14	515	516	514	514	7,100	514
2023-06-13	516	516	514	516	11,400	516
2023-06-12	514	517	514	517	6,200	517
2023-06-09	518	519	514	514	16,800	514
2023-06-08	514	519	512	519	26,200	519
2023-06-07	515	515	512	512	6,400	512
2023-06-06	512	515	512	515	10,800	515
2023-06-05	512	515	511	514	7,900	514
2023-06-02	511	512	510	511	4,300	511
2023-06-01	511	513	510	512	6,800	512
2023-05-31	512	513	510	510	6,000	510
2023-05-30	511	512	509	509	10,000	509
2023-05-29	512	513	509	510	21,700	510
2023-05-26	519	519	511	511	11,400	511
2023-05-25	519	519	511	513	12,700	513
2023-05-24	517	518	514	518	11,000	518
2023-05-23	515	518	511	514	26,800	514
2023-05-22	513	516	512	516	17,600	516
2023-05-19	517	518	515	515	11,500	515
2023-05-18	514	517	514	516	11,300	516
2023-05-17	524	524	514	514	42,900	514
2023-05-16	523	527	520	521	16,700	521
2023-05-15	525	526	520	525	14,600	525
2023-05-12	526	528	520	525	14,300	525
2023-05-11	527	527	522	525	13,600	525
2023-05-10	532	532	520	524	27,100	524
2023-05-09	530	531	527	531	8,400	531
2023-05-08	527	530	526	530	4,800	530
2023-05-02	529	530	525	527	5,900	527
2023-05-01	529	531	527	527	9,600	527
2023-04-28	528	532	523	532	26,300	532
2023-04-27	524	525	521	525	13,000	525
2023-04-26	524	528	524	524	3,500	524
2023-04-25	529	529	525	527	3,700	527
2023-04-24	527	527	524	527	3,600	527
2023-04-21	528	530	522	525	9,400	525
2023-04-20	526	529	525	525	6,600	525
2023-04-19	526	530	525	529	8,000	529
2023-04-18	528	528	521	526	10,200	526
2023-04-17	524	525	521	524	10,700	524
2023-04-14	526	528	521	521	15,700	521
2023-04-13	529	532	522	528	32,200	528
2023-04-12	518	550	516	539	108,300	539
2023-04-11	517	518	513	515	6,600	515
2023-04-10	512	517	512	517	6,700	517
2023-04-07	514	518	514	514	3,900	514
2023-04-06	515	517	514	516	3,900	516
2023-04-05	520	520	515	515	10,900	515
2023-04-04	517	519	517	519	5,700	519
2023-04-03	519	520	517	517	4,600	517
2023-03-31	517	518	516	517	4,800	517
2023-03-30	516	519	516	517	4,000	517
2023-03-29	519	519	516	519	3,700	519
2023-03-28	523	524	515	518	8,300	518
2023-03-27	524	524	515	520	5,900	520
2023-03-24	519	521	515	521	6,800	521
2023-03-23	513	515	513	515	5,500	515
2023-03-22	515	517	513	517	6,200	517
2023-03-20	517	517	513	513	4,000	513
2023-03-17	516	517	515	515	4,800	515
2023-03-16	521	521	515	515	6,600	515
2023-03-15	517	523	517	522	8,600	522
2023-03-14	518	519	516	516	13,400	516
2023-03-13	521	521	517	521	11,600	521
2023-03-10	523	523	519	521	11,400	521
2023-03-09	523	524	520	521	9,400	521
2023-03-08	522	524	521	521	13,400	521
2023-03-07	524	527	523	525	7,100	525
2023-03-06	521	524	521	524	7,500	524
2023-03-03	520	533	520	521	12,900	521
2023-03-02	527	529	520	523	9,800	523
2023-03-01	530	534	527	527	11,600	527
2023-02-28	537	537	532	532	5,300	532
2023-02-27	533	536	532	534	11,400	534
2023-02-24	549	549	543	545	22,900	545
2023-02-22	539	542	538	542	14,900	542
2023-02-21	537	538	535	538	6,200	538
2023-02-20	535	538	534	537	15,000	537
2023-02-17	533	535	531	534	6,100	534
2023-02-16	530	531	529	531	6,100	531
2023-02-15	533	533	528	530	7,400	530
2023-02-14	532	533	530	531	7,800	531
2023-02-13	531	532	530	531	4,500	531
2023-02-10	532	532	529	529	6,500	529
2023-02-09	532	532	530	532	3,100	532
2023-02-08	532	532	529	531	5,300	531
2023-02-07	530	533	529	529	6,900	529
2023-02-06	533	533	528	530	4,700	530
2023-02-03	533	535	528	528	12,100	528
2023-02-02	534	536	530	533	7,900	533
2023-02-01	525	535	525	534	21,600	534
2023-01-31	524	525	522	525	8,000	525
2023-01-30	524	524	521	522	5,200	522
2023-01-27	525	525	518	520	15,200	520
2023-01-26	520	523	519	523	9,800	523
2023-01-25	524	524	519	520	6,000	520
2023-01-24	523	524	517	521	15,000	521
2023-01-23	522	525	520	521	8,800	521
2023-01-20	519	523	518	523	6,200	523
2023-01-19	520	522	518	519	10,900	519
2023-01-18	524	525	522	522	8,000	522
2023-01-17	522	524	521	524	5,400	524
2023-01-16	523	525	517	521	7,700	521
2023-01-13	525	528	520	523	12,200	523
2023-01-12	530	530	522	522	12,500	522
2023-01-11	520	523	518	523	3,700	523
2023-01-10	521	521	519	520	4,100	520
2023-01-06	526	526	516	521	6,800	521
2023-01-05	532	532	522	525	6,300	525
2023-01-04	520	532	514	532	18,200	532

分割・併合履歴：なし

6897 (株)ツインバード の時系列データ [2023年度]

6897 (株)ツインバードの時系列データ [2023年度]