日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/27 4,125 4,405 4,115 4,325 21,000
2026/03/26 4,240 4,290 4,100 4,125 14,000
2026/03/25 4,195 4,300 4,185 4,260 19,700
2026/03/24 4,310 4,310 4,085 4,115 19,800
2026/03/23 4,245 4,375 4,125 4,210 43,900
2026/03/19 4,740 4,785 4,320 4,385 113,400
2026/03/18 4,720 5,050 4,545 4,880 107,500
2026/03/17 5,370 5,370 4,710 4,735 129,100
2026/03/16 5,800 5,850 5,320 5,330 88,900
2026/03/13 5,230 5,850 5,230 5,750 95,500
2026/03/12 5,690 6,110 5,280 5,370 148,700
2026/03/11 5,940 6,180 5,550 5,590 129,800
2026/03/10 6,360 6,360 5,540 5,790 108,500
2026/03/09 5,300 6,200 5,100 6,160 110,700
2026/03/06 5,320 5,650 4,975 5,600 125,800
2026/03/05 4,795 5,220 4,795 5,220 13,300
2026/03/04 4,635 4,655 4,460 4,515 26,500
2026/03/03 4,970 5,170 4,700 4,705 17,200
2026/03/02 4,885 5,370 4,680 4,900 32,800
2026/02/27 4,650 4,910 4,620 4,905 12,500
2026/02/26 4,755 4,825 4,620 4,670 14,500
2026/02/25 4,665 5,110 4,665 4,825 21,900
2026/02/24 5,110 5,300 4,580 4,805 84,200
2026/02/20 5,350 5,400 4,800 5,400 242,400
2026/02/19 4,140 4,700 4,100 4,700 58,200
2026/02/18 3,885 4,050 3,750 4,000 16,600
2026/02/17 3,835 3,960 3,785 3,860 10,100
2026/02/16 3,695 3,905 3,655 3,905 11,200
2026/02/13 3,635 3,750 3,575 3,710 22,200
2026/02/12 3,650 3,935 3,610 3,670 28,000
2026/02/10 3,380 3,695 3,350 3,510 31,700
2026/02/09 3,190 3,380 3,190 3,375 36,300
2026/02/06 2,976 3,070 2,949 3,005 11,100
2026/02/05 2,892 2,897 2,863 2,893 1,900
2026/02/04 2,850 2,900 2,850 2,861 4,200
2026/02/03 2,828 2,867 2,828 2,850 7,800
2026/02/02 2,833 2,850 2,778 2,778 4,400
2026/01/30 2,785 2,806 2,776 2,790 1,100
2026/01/29 2,825 2,825 2,776 2,811 1,700
2026/01/28 2,878 2,919 2,775 2,825 4,700
2026/01/27 2,920 2,920 2,880 2,906 1,300
2026/01/26 2,917 2,917 2,871 2,908 2,600
2026/01/23 2,962 2,963 2,922 2,922 2,200
2026/01/22 2,967 2,999 2,955 2,962 4,400
2026/01/21 2,970 2,993 2,932 2,981 4,700
2026/01/20 3,100 3,100 2,991 3,025 6,900
2026/01/19 3,095 3,150 3,005 3,100 19,300
2026/01/16 3,095 3,100 3,065 3,095 1,900
2026/01/15 3,080 3,115 3,065 3,095 1,500
2026/01/14 3,065 3,180 3,050 3,080 12,100
2026/01/13 3,135 3,135 3,035 3,045 6,200
2026/01/09 3,005 3,010 2,981 3,010 1,400
2026/01/08 3,045 3,075 2,996 3,000 7,100
2026/01/07 3,040 3,090 3,030 3,045 3,100
2026/01/06 3,150 3,150 3,045 3,055 4,200
2026/01/05 3,165 3,185 3,060 3,110 5,300
2025/12/30 3,050 3,095 3,050 3,095 3,300
2025/12/29 3,025 3,080 3,025 3,050 5,200
2025/12/26 2,990 3,020 2,990 3,020 3,700
2025/12/25 2,991 3,115 2,970 3,035 6,400
2025/12/24 2,945 2,960 2,924 2,941 8,900
2025/12/23 2,924 2,955 2,924 2,950 7,600
2025/12/22 2,924 2,924 2,870 2,905 4,200
2025/12/19 2,863 2,909 2,863 2,900 18,200
2025/12/18 2,809 2,814 2,782 2,813 2,700
2025/12/17 2,830 2,830 2,784 2,801 7,000
2025/12/16 2,840 2,841 2,820 2,840 1,100
2025/12/15 2,861 2,862 2,846 2,850 1,800
2025/12/12 2,845 2,865 2,815 2,860 8,400
2025/12/11 2,840 2,840 2,796 2,824 3,600
2025/12/10 2,815 2,840 2,815 2,825 7,200
2025/12/09 2,860 2,860 2,805 2,805 1,600
2025/12/08 2,840 2,865 2,835 2,849 3,800
2025/12/05 2,806 2,840 2,806 2,840 1,800
2025/12/04 2,863 2,879 2,820 2,820 1,300
2025/12/03 2,894 2,894 2,815 2,834 3,400
2025/12/02 2,904 2,904 2,850 2,856 1,600
2025/12/01 2,928 2,928 2,898 2,899 3,200
2025/11/28 2,911 2,935 2,911 2,925 1,400
2025/11/27 2,946 2,946 2,910 2,910 1,300
2025/11/26 2,856 2,945 2,850 2,918 5,700
2025/11/25 2,806 2,865 2,806 2,855 4,000
2025/11/21 2,728 2,795 2,728 2,790 1,200
2025/11/20 2,764 2,780 2,764 2,778 4,000
2025/11/19 2,703 2,730 2,703 2,724 1,600
2025/11/18 2,750 2,750 2,681 2,732 6,900
2025/11/17 2,886 2,886 2,770 2,770 3,200
2025/11/14 2,883 2,890 2,855 2,856 4,300
2025/11/13 2,910 2,930 2,900 2,925 6,800
2025/11/12 2,940 2,950 2,900 2,900 6,400
2025/11/11 2,914 2,951 2,901 2,901 4,600
2025/11/10 2,890 2,940 2,885 2,938 3,800
2025/11/07 2,882 2,940 2,878 2,890 6,200
2025/11/06 2,915 2,950 2,810 2,928 5,200
2025/11/05 2,995 2,995 2,843 2,916 10,900
2025/11/04 2,910 3,010 2,910 3,000 1,300
2025/10/31 3,060 3,060 2,960 2,960 3,900
2025/10/30 2,953 3,010 2,953 3,000 6,000
2025/10/29 3,035 3,045 2,931 2,998 3,100
2025/10/28 3,200 3,200 2,992 3,050 8,400
2025/10/27 2,953 3,190 2,949 3,135 14,000
2025/10/24 2,846 2,944 2,840 2,944 6,000
2025/10/23 2,850 2,920 2,835 2,835 6,400
2025/10/22 2,840 2,874 2,830 2,850 4,900
2025/10/21 2,951 2,951 2,830 2,839 10,100
2025/10/20 2,700 2,980 2,700 2,901 15,600
2025/10/17 2,685 2,695 2,682 2,695 700
2025/10/16 2,700 2,721 2,660 2,689 5,000
2025/10/15 2,575 2,676 2,575 2,650 3,400
2025/10/14 2,524 2,583 2,524 2,575 2,700
2025/10/10 2,700 2,750 2,562 2,622 5,700
2025/10/09 2,688 2,711 2,688 2,700 2,100
2025/10/08 2,700 2,750 2,700 2,708 9,700
2025/10/07 2,750 2,750 2,650 2,750 8,200
2025/10/06 2,690 2,845 2,640 2,761 21,500
2025/10/02 2,506 2,547 2,506 2,540 2,300
2025/10/01 2,528 2,528 2,505 2,505 3,800
2025/09/30 2,545 2,550 2,510 2,510 700
2025/09/29 2,530 2,555 2,530 2,555 600
2025/09/26 2,527 2,530 2,502 2,523 2,800
2025/09/25 2,499 2,540 2,499 2,508 1,600
2025/09/24 2,530 2,539 2,480 2,539 1,600
2025/09/22 2,545 2,548 2,500 2,548 1,700
2025/09/19 2,550 2,555 2,500 2,542 1,800
2025/09/17 2,528 2,553 2,517 2,553 1,800
2025/09/16 2,522 2,568 2,522 2,543 1,000
2025/09/12 2,511 2,556 2,511 2,556 200
2025/09/11 2,555 2,562 2,505 2,506 2,500
2025/09/10 2,510 2,511 2,505 2,505 600
2025/09/09 2,516 2,585 2,510 2,510 3,400
2025/09/08 2,475 2,569 2,453 2,515 5,700
2025/09/05 2,449 2,468 2,445 2,448 1,300
2025/09/04 2,453 2,462 2,453 2,456 1,000
2025/09/03 2,477 2,477 2,438 2,440 2,200
2025/09/02 2,443 2,499 2,443 2,499 5,500
2025/09/01 2,480 2,480 2,431 2,470 1,500
2025/08/29 2,444 2,518 2,441 2,518 4,900
2025/08/28 2,464 2,464 2,430 2,442 2,500
2025/08/27 2,481 2,481 2,459 2,465 1,800
2025/08/26 2,481 2,481 2,441 2,457 3,500
2025/08/25 2,495 2,495 2,470 2,490 3,700
2025/08/22 2,518 2,518 2,458 2,518 2,200
2025/08/21 2,539 2,539 2,451 2,508 8,500
2025/08/20 2,620 2,620 2,527 2,539 4,100
2025/08/19 2,558 2,602 2,558 2,602 2,000
2025/08/18 2,695 2,700 2,500 2,555 16,800
2025/08/15 2,824 2,824 2,725 2,735 4,800
2025/08/14 2,780 2,840 2,760 2,830 6,800
2025/08/13 2,844 2,844 2,770 2,824 7,000
2025/08/12 2,651 2,799 2,651 2,794 4,300
2025/08/08 2,582 2,690 2,582 2,650 14,800
2025/08/07 2,527 2,652 2,527 2,601 21,400
2025/08/06 2,425 2,577 2,425 2,577 5,800
2025/08/05 2,417 2,422 2,400 2,404 6,000
2025/08/04 2,400 2,429 2,350 2,417 5,200
2025/08/01 2,383 2,410 2,383 2,399 1,500
2025/07/31 2,368 2,412 2,368 2,410 1,300
2025/07/30 2,420 2,420 2,418 2,418 300
2025/07/29 2,443 2,443 2,380 2,420 2,200
2025/07/28 2,450 2,491 2,430 2,430 2,900
2025/07/25 2,428 2,458 2,386 2,458 5,300
2025/07/24 2,381 2,426 2,381 2,408 4,000
2025/07/23 2,393 2,437 2,364 2,389 9,400
2025/07/22 2,320 2,440 2,320 2,387 14,300
2025/07/18 2,300 2,300 2,283 2,299 3,600
2025/07/17 2,300 2,300 2,241 2,300 6,900
2025/07/16 2,320 2,327 2,289 2,299 1,900
2025/07/15 2,198 2,367 2,198 2,343 9,100
2025/07/14 2,158 2,200 2,147 2,196 4,200
2025/07/11 2,150 2,150 2,140 2,145 700
2025/07/10 2,138 2,143 2,138 2,140 800
2025/07/09 2,136 2,150 2,111 2,150 1,500
2025/07/08 2,143 2,145 2,135 2,136 1,700
2025/07/07 2,150 2,150 2,136 2,138 500
2025/07/04 2,151 2,154 2,130 2,137 1,400
2025/07/03 2,153 2,164 2,153 2,153 500
2025/07/02 2,160 2,175 2,152 2,152 900
2025/07/01 2,210 2,211 2,151 2,160 3,500
2025/06/30 2,225 2,225 2,200 2,201 1,100
2025/06/26 2,266 2,275 2,266 2,275 900
2025/06/25 2,264 2,264 2,246 2,246 1,100
2025/06/24 2,240 2,268 2,240 2,268 700
2025/06/23 2,240 2,240 2,240 2,240 200
2025/06/20 2,250 2,250 2,246 2,250 900
2025/06/19 2,282 2,282 2,225 2,250 6,600
2025/06/18 2,223 2,248 2,200 2,246 600
2025/06/16 2,243 2,243 2,243 2,243 500
2025/06/13 2,204 2,204 2,200 2,200 1,400
2025/06/12 2,220 2,220 2,220 2,220 200
2025/06/11 2,250 2,250 2,211 2,220 600
2025/06/10 2,280 2,280 2,258 2,260 2,100
2025/06/09 2,258 2,265 2,256 2,265 1,100
2025/06/06 2,154 2,286 2,154 2,286 6,900
2025/06/05 2,158 2,158 2,154 2,154 300
2025/06/04 2,152 2,178 2,152 2,178 300
2025/06/03 2,160 2,170 2,152 2,152 600
2025/06/02 2,169 2,179 2,146 2,179 700
2025/05/30 2,130 2,179 2,130 2,179 600
2025/05/29 2,131 2,168 2,131 2,151 1,000
2025/05/28 2,130 2,130 2,120 2,120 400

このページの先頭へ