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 |
---|---|---|---|---|---|---|
2023-06-09 | 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