TVE(6466)の株価時系列情報
TVE(6466)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 2,478 | 2,480 | 2,450 | 2,479 | 600 |
2024/03/27 | 2,402 | 2,493 | 2,402 | 2,443 | 1,600 |
2024/03/26 | 2,396 | 2,501 | 2,360 | 2,452 | 7,500 |
2024/03/25 | 2,299 | 2,375 | 2,290 | 2,346 | 3,300 |
2024/03/22 | 2,251 | 2,290 | 2,251 | 2,290 | 2,400 |
2024/03/21 | 2,195 | 2,259 | 2,195 | 2,250 | 2,600 |
2024/03/19 | 2,199 | 2,250 | 2,193 | 2,193 | 3,100 |
2024/03/18 | 2,211 | 2,249 | 2,211 | 2,249 | 500 |
2024/03/15 | 2,259 | 2,259 | 2,216 | 2,216 | 400 |
2024/03/14 | 2,250 | 2,260 | 2,250 | 2,260 | 900 |
2024/03/13 | 2,268 | 2,270 | 2,220 | 2,270 | 1,200 |
2024/03/12 | 2,220 | 2,277 | 2,220 | 2,265 | 800 |
2024/03/11 | 2,248 | 2,248 | 2,211 | 2,220 | 900 |
2024/03/06 | 2,270 | 2,298 | 2,256 | 2,298 | 1,100 |
2024/03/05 | 2,300 | 2,300 | 2,263 | 2,298 | 1,200 |
2024/03/04 | 2,329 | 2,329 | 2,300 | 2,300 | 400 |
2024/03/01 | 2,281 | 2,281 | 2,270 | 2,279 | 600 |
2024/02/29 | 2,321 | 2,342 | 2,254 | 2,300 | 4,600 |
2024/02/28 | 2,370 | 2,370 | 2,370 | 2,370 | 200 |
2024/02/27 | 2,404 | 2,415 | 2,381 | 2,381 | 1,100 |
2024/02/26 | 2,448 | 2,449 | 2,404 | 2,406 | 2,300 |
2024/02/22 | 2,439 | 2,440 | 2,405 | 2,425 | 2,200 |
2024/02/21 | 2,427 | 2,427 | 2,427 | 2,427 | 100 |
2024/02/20 | 2,430 | 2,430 | 2,401 | 2,428 | 1,500 |
2024/02/19 | 2,449 | 2,449 | 2,420 | 2,421 | 1,400 |
2024/02/16 | 2,410 | 2,410 | 2,350 | 2,405 | 2,800 |
2024/02/15 | 2,450 | 2,474 | 2,336 | 2,417 | 3,400 |
2024/02/14 | 2,336 | 2,450 | 2,314 | 2,450 | 9,200 |
2024/02/13 | 2,125 | 2,254 | 2,125 | 2,254 | 2,800 |
2024/02/09 | 2,250 | 2,250 | 2,180 | 2,225 | 5,300 |
2024/02/08 | 2,218 | 2,240 | 2,218 | 2,239 | 1,700 |
2024/02/07 | 2,163 | 2,257 | 2,152 | 2,235 | 6,700 |
2024/02/06 | 2,210 | 2,210 | 2,190 | 2,206 | 600 |
2024/02/05 | 2,217 | 2,217 | 2,164 | 2,210 | 2,100 |
2024/02/02 | 2,134 | 2,218 | 2,133 | 2,204 | 1,800 |
2024/02/01 | 2,191 | 2,191 | 2,136 | 2,136 | 1,100 |
2024/01/31 | 2,188 | 2,218 | 2,152 | 2,218 | 2,500 |
2024/01/30 | 2,100 | 2,188 | 2,080 | 2,186 | 4,500 |
2024/01/29 | 2,040 | 2,116 | 2,040 | 2,051 | 2,600 |
2024/01/26 | 2,043 | 2,076 | 2,035 | 2,059 | 2,400 |
2024/01/25 | 2,020 | 2,051 | 2,020 | 2,043 | 1,800 |
2024/01/24 | 1,986 | 2,034 | 1,986 | 2,015 | 2,700 |
2024/01/23 | 2,016 | 2,035 | 1,998 | 2,007 | 3,300 |
2024/01/22 | 2,026 | 2,041 | 2,012 | 2,024 | 1,500 |
2024/01/19 | 2,065 | 2,070 | 2,025 | 2,045 | 2,700 |
2024/01/18 | 2,058 | 2,065 | 2,053 | 2,065 | 1,200 |
2024/01/17 | 2,106 | 2,109 | 2,065 | 2,065 | 1,300 |
2024/01/16 | 2,101 | 2,101 | 2,050 | 2,083 | 3,700 |
2024/01/15 | 2,147 | 2,156 | 2,100 | 2,109 | 4,200 |
2024/01/12 | 2,163 | 2,171 | 2,150 | 2,165 | 1,900 |
2024/01/11 | 2,172 | 2,214 | 2,172 | 2,193 | 5,200 |
2024/01/10 | 2,211 | 2,226 | 2,178 | 2,197 | 4,000 |
2024/01/09 | 2,180 | 2,217 | 2,130 | 2,211 | 7,300 |
2024/01/05 | 2,079 | 2,100 | 2,043 | 2,080 | 1,100 |
2024/01/04 | 2,055 | 2,100 | 2,052 | 2,071 | 3,300 |
2023/12/29 | 2,010 | 2,105 | 2,010 | 2,095 | 3,100 |
2023/12/28 | 2,073 | 2,073 | 2,028 | 2,053 | 1,100 |
2023/12/27 | 2,042 | 2,109 | 2,042 | 2,060 | 2,700 |
2023/12/26 | 2,097 | 2,098 | 2,024 | 2,041 | 2,600 |
2023/12/25 | 2,001 | 2,098 | 1,928 | 2,068 | 8,400 |
2023/12/22 | 2,098 | 2,110 | 1,988 | 2,009 | 13,400 |
2023/12/21 | 2,008 | 2,159 | 2,008 | 2,100 | 35,500 |
2023/12/20 | 1,901 | 1,947 | 1,901 | 1,928 | 3,700 |
2023/12/19 | 1,866 | 1,889 | 1,866 | 1,880 | 1,300 |
2023/12/18 | 1,879 | 1,889 | 1,846 | 1,889 | 3,300 |
2023/12/15 | 1,836 | 1,839 | 1,836 | 1,839 | 200 |
2023/12/14 | 1,840 | 1,867 | 1,835 | 1,835 | 2,100 |
2023/12/13 | 1,885 | 1,894 | 1,834 | 1,839 | 5,700 |
2023/12/12 | 1,833 | 1,971 | 1,825 | 1,850 | 9,700 |
2023/12/11 | 1,787 | 1,825 | 1,787 | 1,820 | 4,000 |
2023/12/08 | 1,789 | 1,800 | 1,779 | 1,785 | 1,300 |
2023/12/07 | 1,795 | 1,826 | 1,795 | 1,795 | 2,100 |
2023/12/06 | 1,794 | 1,825 | 1,794 | 1,798 | 5,000 |
2023/12/05 | 1,811 | 1,811 | 1,762 | 1,767 | 5,200 |
2023/12/04 | 1,813 | 1,822 | 1,760 | 1,771 | 5,500 |
2023/12/01 | 1,775 | 1,792 | 1,762 | 1,764 | 4,600 |
2023/11/30 | 1,782 | 1,789 | 1,759 | 1,776 | 2,100 |
2023/11/29 | 1,759 | 1,782 | 1,755 | 1,782 | 3,600 |
2023/11/28 | 1,791 | 1,791 | 1,782 | 1,790 | 1,400 |
2023/11/27 | 1,824 | 1,828 | 1,790 | 1,792 | 2,400 |
2023/11/24 | 1,800 | 1,809 | 1,792 | 1,792 | 1,600 |
2023/11/22 | 1,816 | 1,816 | 1,795 | 1,795 | 800 |
2023/11/21 | 1,774 | 1,788 | 1,774 | 1,776 | 500 |
2023/11/17 | 1,773 | 1,781 | 1,773 | 1,774 | 400 |
2023/11/16 | 1,780 | 1,822 | 1,780 | 1,780 | 5,600 |
2023/11/15 | 1,788 | 1,805 | 1,776 | 1,776 | 500 |
2023/11/14 | 1,810 | 1,810 | 1,770 | 1,770 | 700 |
2023/11/13 | 1,786 | 1,786 | 1,750 | 1,777 | 3,100 |
2023/11/10 | 1,809 | 1,819 | 1,809 | 1,810 | 900 |
2023/11/09 | 1,809 | 1,828 | 1,809 | 1,819 | 900 |
2023/11/08 | 1,842 | 1,842 | 1,790 | 1,790 | 4,100 |
2023/11/07 | 1,849 | 1,870 | 1,849 | 1,868 | 1,500 |
2023/11/06 | 1,861 | 1,880 | 1,852 | 1,871 | 3,100 |
2023/11/02 | 1,886 | 1,900 | 1,861 | 1,861 | 1,200 |
2023/11/01 | 1,910 | 1,926 | 1,891 | 1,926 | 1,700 |
2023/10/31 | 1,998 | 1,998 | 1,845 | 1,950 | 22,900 |
2023/10/30 | 1,810 | 1,823 | 1,810 | 1,823 | 400 |
2023/10/27 | 1,861 | 1,862 | 1,800 | 1,846 | 6,200 |
2023/10/26 | 1,854 | 1,870 | 1,854 | 1,870 | 600 |
2023/10/25 | 1,902 | 1,902 | 1,853 | 1,870 | 2,100 |
2023/10/24 | 1,877 | 1,877 | 1,877 | 1,877 | 100 |
2023/10/23 | 1,875 | 1,877 | 1,875 | 1,877 | 200 |
2023/10/19 | 1,889 | 1,902 | 1,853 | 1,862 | 1,700 |
2023/10/18 | 1,885 | 1,885 | 1,847 | 1,864 | 1,000 |
2023/10/17 | 1,865 | 1,879 | 1,849 | 1,869 | 1,700 |
2023/10/16 | 1,865 | 1,879 | 1,849 | 1,863 | 1,300 |
2023/10/13 | 1,849 | 1,870 | 1,847 | 1,866 | 3,300 |
2023/10/12 | 1,849 | 1,849 | 1,828 | 1,828 | 200 |
2023/10/11 | 1,849 | 1,849 | 1,849 | 1,849 | 100 |
2023/10/10 | 1,849 | 1,859 | 1,845 | 1,849 | 1,600 |
2023/10/06 | 1,833 | 1,849 | 1,833 | 1,849 | 600 |
2023/10/05 | 1,800 | 1,832 | 1,768 | 1,830 | 1,000 |
2023/10/04 | 1,782 | 1,807 | 1,750 | 1,807 | 2,100 |
2023/10/03 | 1,820 | 1,820 | 1,808 | 1,808 | 1,300 |
2023/10/02 | 1,833 | 1,833 | 1,815 | 1,833 | 300 |
2023/09/29 | 1,800 | 1,835 | 1,797 | 1,835 | 1,700 |
2023/09/28 | 1,870 | 1,900 | 1,803 | 1,810 | 2,600 |
2023/09/27 | 1,800 | 1,820 | 1,800 | 1,805 | 300 |
2023/09/26 | 1,795 | 1,800 | 1,795 | 1,796 | 700 |
2023/09/25 | 1,801 | 1,822 | 1,794 | 1,794 | 2,100 |
2023/09/22 | 1,780 | 1,800 | 1,780 | 1,800 | 800 |
2023/09/21 | 1,800 | 1,820 | 1,795 | 1,795 | 3,800 |
2023/09/20 | 1,800 | 1,810 | 1,800 | 1,800 | 1,300 |
2023/09/19 | 1,840 | 1,840 | 1,796 | 1,822 | 2,800 |
2023/09/15 | 1,808 | 1,820 | 1,747 | 1,789 | 3,800 |
2023/09/14 | 1,808 | 1,808 | 1,808 | 1,808 | 700 |
2023/09/13 | 1,827 | 1,827 | 1,801 | 1,802 | 1,700 |
2023/09/12 | 1,847 | 1,849 | 1,827 | 1,827 | 2,000 |
2023/09/11 | 1,805 | 1,807 | 1,791 | 1,807 | 1,100 |
2023/09/08 | 1,806 | 1,810 | 1,775 | 1,807 | 2,900 |
2023/09/07 | 1,808 | 1,819 | 1,802 | 1,803 | 2,600 |
2023/09/06 | 1,800 | 1,808 | 1,786 | 1,808 | 1,700 |
2023/09/05 | 1,809 | 1,812 | 1,781 | 1,799 | 1,200 |
2023/09/04 | 1,808 | 1,808 | 1,794 | 1,801 | 2,500 |
2023/09/01 | 1,795 | 1,808 | 1,795 | 1,806 | 1,000 |
2023/08/31 | 1,808 | 1,810 | 1,808 | 1,808 | 300 |
2023/08/30 | 1,805 | 1,813 | 1,798 | 1,808 | 2,200 |
2023/08/29 | 1,827 | 1,830 | 1,817 | 1,817 | 2,100 |
2023/08/28 | 1,851 | 1,883 | 1,851 | 1,851 | 2,100 |
2023/08/25 | 1,819 | 1,822 | 1,819 | 1,822 | 800 |
2023/08/23 | 1,805 | 1,805 | 1,805 | 1,805 | 300 |
2023/08/22 | 1,823 | 1,823 | 1,800 | 1,805 | 1,500 |
2023/08/21 | 1,823 | 1,830 | 1,823 | 1,823 | 700 |
2023/08/18 | 1,824 | 1,824 | 1,823 | 1,823 | 800 |
2023/08/17 | 1,823 | 1,823 | 1,823 | 1,823 | 500 |
2023/08/16 | 1,818 | 1,819 | 1,816 | 1,817 | 700 |
2023/08/14 | 1,815 | 1,815 | 1,803 | 1,803 | 200 |
2023/08/10 | 1,821 | 1,823 | 1,802 | 1,805 | 1,400 |
2023/08/09 | 1,814 | 1,814 | 1,792 | 1,792 | 1,300 |
2023/08/08 | 1,799 | 1,799 | 1,799 | 1,799 | 100 |
2023/08/07 | 1,799 | 1,799 | 1,796 | 1,799 | 500 |
2023/08/04 | 1,800 | 1,801 | 1,800 | 1,801 | 200 |
2023/07/31 | 1,791 | 1,811 | 1,791 | 1,811 | 300 |
2023/07/28 | 1,806 | 1,806 | 1,806 | 1,806 | 100 |
2023/07/27 | 1,805 | 1,805 | 1,805 | 1,805 | 700 |
2023/07/26 | 1,815 | 1,815 | 1,802 | 1,802 | 1,000 |
2023/07/25 | 1,801 | 1,809 | 1,801 | 1,809 | 500 |
2023/07/24 | 1,801 | 1,801 | 1,801 | 1,801 | 700 |
2023/07/21 | 1,800 | 1,801 | 1,800 | 1,801 | 600 |
2023/07/20 | 1,801 | 1,814 | 1,777 | 1,814 | 1,200 |
2023/07/19 | 1,802 | 1,803 | 1,802 | 1,803 | 600 |
2023/07/18 | 1,820 | 1,820 | 1,802 | 1,802 | 1,600 |
2023/07/14 | 1,802 | 1,821 | 1,802 | 1,821 | 1,200 |
2023/07/13 | 1,823 | 1,823 | 1,803 | 1,803 | 800 |
2023/07/12 | 1,844 | 1,844 | 1,805 | 1,805 | 2,600 |
2023/07/11 | 1,804 | 1,804 | 1,804 | 1,804 | 200 |
2023/07/10 | 1,802 | 1,802 | 1,800 | 1,802 | 1,100 |
2023/07/07 | 1,807 | 1,807 | 1,807 | 1,807 | 300 |
2023/07/06 | 1,824 | 1,824 | 1,806 | 1,806 | 1,700 |
2023/07/05 | 1,823 | 1,828 | 1,823 | 1,828 | 200 |
2023/07/04 | 1,826 | 1,828 | 1,805 | 1,805 | 1,600 |
2023/07/03 | 1,823 | 1,830 | 1,823 | 1,830 | 200 |
2023/06/30 | 1,824 | 1,824 | 1,810 | 1,810 | 800 |
2023/06/29 | 1,823 | 1,828 | 1,821 | 1,821 | 1,500 |
2023/06/28 | 1,823 | 1,825 | 1,822 | 1,823 | 1,800 |
2023/06/27 | 1,846 | 1,855 | 1,828 | 1,828 | 700 |
2023/06/26 | 1,870 | 1,870 | 1,832 | 1,834 | 6,200 |
2023/06/23 | 1,854 | 1,886 | 1,849 | 1,886 | 3,300 |
2023/06/22 | 1,890 | 1,894 | 1,890 | 1,894 | 600 |
2023/06/21 | 1,889 | 1,889 | 1,889 | 1,889 | 100 |
2023/06/20 | 1,889 | 1,889 | 1,851 | 1,889 | 700 |
2023/06/16 | 1,890 | 1,890 | 1,854 | 1,854 | 200 |
2023/06/15 | 1,851 | 1,885 | 1,851 | 1,884 | 300 |
2023/06/14 | 1,846 | 1,852 | 1,836 | 1,851 | 1,200 |
2023/06/13 | 1,880 | 1,881 | 1,841 | 1,841 | 2,300 |
2023/06/12 | 1,890 | 1,890 | 1,834 | 1,841 | 1,600 |
2023/06/09 | 1,854 | 1,873 | 1,833 | 1,850 | 2,500 |
2023/06/08 | 1,869 | 1,869 | 1,861 | 1,862 | 2,200 |
2023/06/07 | 1,869 | 1,870 | 1,868 | 1,868 | 1,200 |
2023/06/06 | 1,860 | 1,863 | 1,860 | 1,860 | 8,500 |
2023/06/02 | 1,850 | 1,890 | 1,850 | 1,852 | 1,300 |
2023/06/01 | 1,850 | 1,850 | 1,850 | 1,850 | 300 |
2023/05/30 | 1,850 | 1,853 | 1,850 | 1,853 | 1,100 |
2023/05/26 | 1,892 | 1,917 | 1,851 | 1,857 | 1,300 |
2023/05/24 | 1,882 | 1,882 | 1,852 | 1,852 | 600 |
2023/05/23 | 1,850 | 1,882 | 1,850 | 1,882 | 1,200 |
2023/05/19 | 1,907 | 1,907 | 1,847 | 1,847 | 400 |
2023/05/18 | 1,915 | 1,920 | 1,843 | 1,843 | 800 |
2023/05/17 | 1,920 | 1,920 | 1,920 | 1,920 | 600 |
2023/05/16 | 1,905 | 1,916 | 1,905 | 1,916 | 400 |