ツインバード
6897スタンダード/電気機器/TWINBIRD CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 407.0 | 407.0 | 405.0 | 405.0 | -3.0 | -0.74% | 10,800 |
| 2026-03-12 | 409.0 | 410.0 | 408.0 | 408.0 | -1.0 | -0.24% | 5,500 |
| 2026-03-11 | 409.0 | 412.0 | 409.0 | 409.0 | 0.0 | 0.00% | 7,100 |
| 2026-03-10 | 408.0 | 410.0 | 408.0 | 409.0 | +1.0 | +0.25% | 5,000 |
| 2026-03-09 | 412.0 | 412.0 | 408.0 | 408.0 | -5.0 | -1.21% | 3,600 |
| 2026-03-06 | 413.0 | 414.0 | 410.0 | 413.0 | 0.0 | 0.00% | 17,900 |
| 2026-03-05 | 406.0 | 413.0 | 406.0 | 413.0 | +7.0 | +1.72% | 7,900 |
| 2026-03-04 | 413.0 | 415.0 | 405.0 | 406.0 | -10.0 | -2.40% | 17,700 |
| 2026-03-03 | 421.0 | 422.0 | 416.0 | 416.0 | -5.0 | -1.19% | 14,100 |
| 2026-03-02 | 421.0 | 424.0 | 420.0 | 421.0 | 0.0 | 0.00% | 20,100 |
| 2026-02-27 | 420.0 | 423.0 | 419.0 | 421.0 | +1.0 | +0.24% | 15,900 |
| 2026-02-26 | 421.0 | 426.0 | 419.0 | 420.0 | -14.0 | -3.23% | 34,700 |
| 2026-02-25 | 432.0 | 434.0 | 431.0 | 434.0 | +2.0 | +0.46% | 39,200 |
| 2026-02-24 | 428.0 | 433.0 | 428.0 | 432.0 | +2.0 | +0.47% | 25,500 |
| 2026-02-20 | 432.0 | 434.0 | 430.0 | 430.0 | -2.0 | -0.46% | 11,400 |
| 2026-02-19 | 434.0 | 434.0 | 431.0 | 432.0 | 0.0 | 0.00% | 7,000 |
| 2026-02-18 | 431.0 | 434.0 | 429.0 | 432.0 | +1.0 | +0.23% | 11,400 |
| 2026-02-17 | 436.0 | 437.0 | 430.0 | 431.0 | -5.0 | -1.15% | 38,300 |
| 2026-02-16 | 437.0 | 437.0 | 434.0 | 436.0 | +1.0 | +0.23% | 21,700 |
| 2026-02-13 | 440.0 | 440.0 | 432.0 | 435.0 | +3.0 | +0.69% | 18,600 |
| 2026-02-12 | 427.0 | 450.0 | 426.0 | 432.0 | +6.0 | +1.41% | 65,400 |
| 2026-02-10 | 425.0 | 426.0 | 424.0 | 426.0 | +3.0 | +0.71% | 9,600 |
| 2026-02-09 | 425.0 | 425.0 | 423.0 | 423.0 | +1.0 | +0.24% | 14,800 |
| 2026-02-06 | 422.0 | 424.0 | 419.0 | 422.0 | +3.0 | +0.72% | 16,200 |
| 2026-02-05 | 420.0 | 460.0 | 418.0 | 419.0 | -1.0 | -0.24% | 182,500 |
| 2026-02-04 | 421.0 | 423.0 | 418.0 | 420.0 | -2.0 | -0.47% | 11,400 |
| 2026-02-03 | 417.0 | 422.0 | 415.0 | 422.0 | +5.0 | +1.20% | 20,400 |
| 2026-02-02 | 418.0 | 418.0 | 416.0 | 417.0 | +3.0 | +0.72% | 10,000 |
| 2026-01-30 | 417.0 | 417.0 | 414.0 | 414.0 | -2.0 | -0.48% | 11,400 |
| 2026-01-29 | 416.0 | 418.0 | 413.0 | 416.0 | 0.0 | 0.00% | 12,800 |
| 2026-01-28 | 420.0 | 422.0 | 413.0 | 416.0 | -4.0 | -0.95% | 18,600 |
| 2026-01-27 | 420.0 | 420.0 | 418.0 | 420.0 | 0.0 | 0.00% | 6,000 |
| 2026-01-26 | 420.0 | 420.0 | 418.0 | 420.0 | 0.0 | 0.00% | 11,700 |
| 2026-01-23 | 422.0 | 422.0 | 418.0 | 420.0 | 0.0 | 0.00% | 7,800 |
| 2026-01-22 | 420.0 | 420.0 | 418.0 | 420.0 | 0.0 | 0.00% | 3,900 |
| 2026-01-21 | 422.0 | 422.0 | 411.0 | 420.0 | -1.0 | -0.24% | 15,000 |
| 2026-01-20 | 420.0 | 426.0 | 418.0 | 421.0 | +2.0 | +0.48% | 18,100 |
| 2026-01-19 | 416.0 | 419.0 | 415.0 | 419.0 | +3.0 | +0.72% | 13,500 |
| 2026-01-16 | 418.0 | 418.0 | 410.0 | 416.0 | -2.0 | -0.48% | 24,900 |
| 2026-01-15 | 415.0 | 420.0 | 415.0 | 418.0 | -2.0 | -0.48% | 14,600 |
| 2026-01-14 | 426.0 | 426.0 | 420.0 | 420.0 | -4.0 | -0.94% | 15,800 |
| 2026-01-13 | 419.0 | 426.0 | 418.0 | 424.0 | +7.0 | +1.68% | 36,500 |
| 2026-01-09 | 413.0 | 418.0 | 412.0 | 417.0 | +6.0 | +1.46% | 19,300 |
| 2026-01-08 | 410.0 | 411.0 | 408.0 | 411.0 | +1.0 | +0.24% | 12,400 |
| 2026-01-07 | 409.0 | 410.0 | 407.0 | 410.0 | +2.0 | +0.49% | 13,200 |
| 2026-01-06 | 407.0 | 409.0 | 406.0 | 408.0 | +2.0 | +0.49% | 16,200 |
| 2026-01-05 | 407.0 | 408.0 | 402.0 | 406.0 | +2.0 | +0.50% | 31,400 |
| 2025-12-30 | 403.0 | 406.0 | 402.0 | 404.0 | -1.0 | -0.25% | 8,700 |
| 2025-12-29 | 405.0 | 405.0 | 401.0 | 405.0 | +4.0 | +1.00% | 12,300 |
| 2025-12-26 | 402.0 | 402.0 | 401.0 | 401.0 | -1.0 | -0.25% | 69,800 |
| 2025-12-25 | 401.0 | 402.0 | 400.0 | 402.0 | +1.0 | +0.25% | 21,700 |
| 2025-12-24 | 400.0 | 403.0 | 400.0 | 401.0 | +1.0 | +0.25% | 58,400 |
| 2025-12-23 | 400.0 | 401.0 | 400.0 | 400.0 | -1.0 | -0.25% | 15,000 |
| 2025-12-22 | 401.0 | 401.0 | 400.0 | 401.0 | +1.0 | +0.25% | 24,500 |
| 2025-12-19 | 401.0 | 402.0 | 400.0 | 400.0 | -1.0 | -0.25% | 33,200 |
| 2025-12-18 | 401.0 | 402.0 | 401.0 | 401.0 | 0.0 | 0.00% | 8,200 |
| 2025-12-17 | 403.0 | 403.0 | 401.0 | 401.0 | -1.0 | -0.25% | 13,000 |
| 2025-12-16 | 403.0 | 404.0 | 402.0 | 402.0 | -1.0 | -0.25% | 15,300 |
| 2025-12-15 | 402.0 | 404.0 | 402.0 | 403.0 | -1.0 | -0.25% | 18,100 |
| 2025-12-12 | 404.0 | 405.0 | 404.0 | 404.0 | 0.0 | 0.00% | 25,600 |
| 2025-12-11 | 404.0 | 405.0 | 404.0 | 404.0 | 0.0 | 0.00% | 13,100 |
| 2025-12-10 | 405.0 | 405.0 | 404.0 | 404.0 | 0.0 | 0.00% | 14,900 |
| 2025-12-09 | 405.0 | 406.0 | 404.0 | 404.0 | -1.0 | -0.25% | 15,100 |
| 2025-12-08 | 405.0 | 406.0 | 405.0 | 405.0 | -1.0 | -0.25% | 7,700 |
| 2025-12-05 | 406.0 | 407.0 | 406.0 | 406.0 | 0.0 | 0.00% | 2,200 |
| 2025-12-04 | 405.0 | 407.0 | 405.0 | 406.0 | +1.0 | +0.25% | 24,300 |
| 2025-12-03 | 406.0 | 407.0 | 405.0 | 405.0 | -1.0 | -0.25% | 19,100 |
| 2025-12-02 | 407.0 | 408.0 | 406.0 | 406.0 | -1.0 | -0.25% | 6,300 |
| 2025-12-01 | 407.0 | 408.0 | 407.0 | 407.0 | -1.0 | -0.25% | 4,700 |
| 2025-11-28 | 406.0 | 408.0 | 406.0 | 408.0 | 0.0 | 0.00% | 8,800 |
| 2025-11-27 | 407.0 | 408.0 | 406.0 | 408.0 | +1.0 | +0.25% | 6,400 |
| 2025-11-26 | 407.0 | 410.0 | 406.0 | 407.0 | 0.0 | 0.00% | 28,800 |
| 2025-11-25 | 410.0 | 410.0 | 407.0 | 407.0 | -3.0 | -0.73% | 9,500 |
| 2025-11-21 | 407.0 | 410.0 | 407.0 | 410.0 | +1.0 | +0.24% | 6,800 |
| 2025-11-20 | 410.0 | 410.0 | 407.0 | 409.0 | 0.0 | 0.00% | 6,500 |
| 2025-11-19 | 409.0 | 409.0 | 407.0 | 409.0 | 0.0 | 0.00% | 9,200 |
| 2025-11-18 | 409.0 | 410.0 | 408.0 | 409.0 | 0.0 | 0.00% | 5,500 |
| 2025-11-17 | 409.0 | 412.0 | 408.0 | 409.0 | -1.0 | -0.24% | 19,600 |
| 2025-11-14 | 407.0 | 411.0 | 407.0 | 410.0 | +1.0 | +0.24% | 13,000 |
| 2025-11-13 | 412.0 | 412.0 | 409.0 | 409.0 | -1.0 | -0.24% | 2,600 |
| 2025-11-12 | 409.0 | 411.0 | 408.0 | 410.0 | 0.0 | 0.00% | 10,100 |
| 2025-11-11 | 409.0 | 410.0 | 408.0 | 410.0 | 0.0 | 0.00% | 14,900 |
| 2025-11-10 | 409.0 | 410.0 | 409.0 | 410.0 | +1.0 | +0.24% | 2,700 |
| 2025-11-07 | 409.0 | 411.0 | 408.0 | 409.0 | 0.0 | 0.00% | 9,200 |
| 2025-11-06 | 411.0 | 411.0 | 408.0 | 409.0 | -1.0 | -0.24% | 9,100 |
| 2025-11-05 | 412.0 | 412.0 | 409.0 | 410.0 | -1.0 | -0.24% | 11,200 |
| 2025-11-04 | 413.0 | 413.0 | 411.0 | 411.0 | -2.0 | -0.48% | 2,300 |
| 2025-10-31 | 410.0 | 418.0 | 409.0 | 413.0 | +3.0 | +0.73% | 32,600 |
| 2025-10-30 | 411.0 | 412.0 | 410.0 | 410.0 | -1.0 | -0.24% | 6,500 |
| 2025-10-29 | 412.0 | 414.0 | 411.0 | 411.0 | -2.0 | -0.48% | 3,400 |
| 2025-10-28 | 411.0 | 414.0 | 411.0 | 413.0 | +1.0 | +0.24% | 7,100 |
| 2025-10-27 | 412.0 | 414.0 | 411.0 | 412.0 | -1.0 | -0.24% | 10,200 |
| 2025-10-24 | 414.0 | 415.0 | 412.0 | 413.0 | 0.0 | 0.00% | 4,900 |
| 2025-10-23 | 412.0 | 414.0 | 411.0 | 413.0 | 0.0 | 0.00% | 10,200 |
| 2025-10-22 | 411.0 | 413.0 | 411.0 | 413.0 | +1.0 | +0.24% | 2,800 |
| 2025-10-21 | 414.0 | 414.0 | 411.0 | 412.0 | -1.0 | -0.24% | 3,800 |
| 2025-10-20 | 415.0 | 415.0 | 411.0 | 413.0 | +1.0 | +0.24% | 30,100 |
| 2025-10-17 | 414.0 | 415.0 | 411.0 | 412.0 | +1.0 | +0.24% | 15,300 |
| 2025-10-16 | 412.0 | 414.0 | 411.0 | 411.0 | -1.0 | -0.24% | 5,000 |
| 2025-10-15 | 414.0 | 416.0 | 412.0 | 412.0 | -2.0 | -0.48% | 9,200 |
| 2025-10-14 | 411.0 | 414.0 | 411.0 | 414.0 | +2.0 | +0.49% | 10,000 |
| 2025-10-10 | 414.0 | 417.0 | 411.0 | 412.0 | 0.0 | 0.00% | 19,300 |
| 2025-10-09 | 414.0 | 417.0 | 412.0 | 412.0 | -3.0 | -0.72% | 9,000 |
| 2025-10-08 | 414.0 | 416.0 | 411.0 | 415.0 | +1.0 | +0.24% | 17,900 |
| 2025-10-07 | 414.0 | 415.0 | 413.0 | 414.0 | +1.0 | +0.24% | 9,500 |
| 2025-10-06 | 416.0 | 417.0 | 413.0 | 413.0 | -3.0 | -0.72% | 22,800 |
| 2025-10-03 | 415.0 | 418.0 | 413.0 | 416.0 | +1.0 | +0.24% | 9,700 |
| 2025-10-02 | 416.0 | 416.0 | 413.0 | 415.0 | 0.0 | 0.00% | 6,000 |
| 2025-10-01 | 415.0 | 415.0 | 413.0 | 415.0 | 0.0 | 0.00% | 7,600 |
| 2025-09-30 | 417.0 | 417.0 | 414.0 | 415.0 | -2.0 | -0.48% | 2,600 |
| 2025-09-29 | 417.0 | 418.0 | 415.0 | 417.0 | 0.0 | 0.00% | 8,100 |
| 2025-09-26 | 416.0 | 419.0 | 414.0 | 417.0 | +2.0 | +0.48% | 18,000 |
| 2025-09-25 | 416.0 | 416.0 | 414.0 | 415.0 | -1.0 | -0.24% | 8,400 |
| 2025-09-24 | 417.0 | 417.0 | 411.0 | 416.0 | -1.0 | -0.24% | 33,500 |
| 2025-09-22 | 416.0 | 417.0 | 415.0 | 417.0 | +2.0 | +0.48% | 6,000 |
| 2025-09-19 | 415.0 | 417.0 | 415.0 | 415.0 | 0.0 | 0.00% | 5,200 |
| 2025-09-18 | 417.0 | 417.0 | 414.0 | 415.0 | -2.0 | -0.48% | 7,400 |
| 2025-09-17 | 416.0 | 417.0 | 415.0 | 417.0 | 0.0 | 0.00% | 3,700 |
| 2025-09-16 | 415.0 | 417.0 | 414.0 | 417.0 | +1.0 | +0.24% | 11,800 |
| 2025-09-12 | 416.0 | 417.0 | 415.0 | 416.0 | — | — | 5,700 |
直近120営業日分を表示