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 |
|---|---|---|---|---|---|
| 2026/06/26 | 4,440 | 4,440 | 4,165 | 4,215 | 6,000 |
| 2026/06/25 | 4,425 | 4,475 | 4,285 | 4,440 | 4,800 |
| 2026/06/24 | 4,280 | 4,500 | 4,280 | 4,395 | 11,500 |
| 2026/06/23 | 4,650 | 4,650 | 4,320 | 4,350 | 8,800 |
| 2026/06/22 | 4,500 | 4,820 | 4,500 | 4,630 | 8,200 |
| 2026/06/19 | 4,415 | 4,555 | 4,325 | 4,490 | 7,800 |
| 2026/06/18 | 4,360 | 4,570 | 4,330 | 4,415 | 19,900 |
| 2026/06/17 | 4,115 | 4,585 | 4,070 | 4,430 | 46,000 |
| 2026/06/16 | 4,065 | 4,080 | 3,950 | 4,045 | 24,600 |
| 2026/06/15 | 3,835 | 4,050 | 3,835 | 3,995 | 12,500 |
| 2026/06/12 | 3,705 | 3,795 | 3,555 | 3,695 | 28,300 |
| 2026/06/11 | 3,545 | 3,610 | 3,500 | 3,565 | 16,200 |
| 2026/06/10 | 3,710 | 3,715 | 3,520 | 3,615 | 22,400 |
| 2026/06/09 | 3,850 | 3,960 | 3,710 | 3,710 | 9,200 |
| 2026/06/08 | 3,850 | 3,860 | 3,600 | 3,710 | 24,100 |
| 2026/06/05 | 3,750 | 4,045 | 3,750 | 3,990 | 11,900 |
| 2026/06/04 | 3,855 | 3,855 | 3,700 | 3,725 | 5,500 |
| 2026/06/03 | 3,890 | 3,910 | 3,740 | 3,790 | 6,600 |
| 2026/06/02 | 3,910 | 3,910 | 3,705 | 3,820 | 14,900 |
| 2026/06/01 | 4,060 | 4,080 | 3,810 | 3,840 | 33,800 |
| 2026/05/29 | 4,200 | 4,200 | 4,025 | 4,040 | 12,200 |
| 2026/05/28 | 4,300 | 4,300 | 4,070 | 4,130 | 12,600 |
| 2026/05/27 | 4,400 | 4,530 | 4,110 | 4,310 | 29,700 |
| 2026/05/26 | 4,230 | 4,400 | 4,180 | 4,330 | 17,400 |
| 2026/05/25 | 4,365 | 4,400 | 4,195 | 4,260 | 12,000 |
| 2026/05/22 | 4,000 | 4,300 | 3,990 | 4,295 | 17,000 |
| 2026/05/21 | 4,085 | 4,085 | 3,960 | 4,000 | 6,700 |
| 2026/05/20 | 4,135 | 4,135 | 3,965 | 4,015 | 19,900 |
| 2026/05/19 | 4,385 | 4,385 | 4,095 | 4,165 | 25,000 |
| 2026/05/18 | 4,230 | 4,500 | 4,225 | 4,440 | 17,300 |
| 2026/05/15 | 4,535 | 4,580 | 4,260 | 4,300 | 35,200 |
| 2026/05/14 | 4,550 | 4,645 | 4,480 | 4,535 | 12,400 |
| 2026/05/13 | 4,500 | 4,745 | 4,360 | 4,505 | 45,300 |
| 2026/05/12 | 5,040 | 5,040 | 4,410 | 4,495 | 119,900 |
| 2026/05/11 | 4,910 | 5,230 | 4,900 | 4,965 | 68,100 |
| 2026/05/08 | 4,730 | 4,840 | 4,610 | 4,825 | 11,400 |
| 2026/05/07 | 4,710 | 4,910 | 4,625 | 4,800 | 13,000 |
| 2026/05/01 | 4,610 | 4,645 | 4,575 | 4,640 | 8,800 |
| 2026/04/30 | 4,885 | 4,885 | 4,565 | 4,585 | 17,600 |
| 2026/04/28 | 4,535 | 4,965 | 4,450 | 4,890 | 20,000 |
| 2026/04/27 | 5,130 | 5,130 | 4,425 | 4,605 | 36,900 |
| 2026/04/24 | 4,845 | 5,150 | 4,770 | 4,955 | 83,000 |
| 2026/04/23 | 4,915 | 4,915 | 4,915 | 4,915 | 13,500 |
| 2026/04/22 | 4,300 | 4,350 | 4,160 | 4,215 | 8,200 |
| 2026/04/21 | 4,345 | 4,435 | 4,245 | 4,255 | 9,200 |
| 2026/04/20 | 4,145 | 4,325 | 4,145 | 4,290 | 18,300 |
| 2026/04/17 | 4,295 | 4,295 | 4,120 | 4,135 | 7,500 |
| 2026/04/16 | 4,260 | 4,410 | 4,220 | 4,230 | 13,300 |
| 2026/04/15 | 4,290 | 4,365 | 4,170 | 4,190 | 10,600 |
| 2026/04/14 | 4,265 | 4,295 | 4,235 | 4,255 | 10,000 |
| 2026/04/13 | 4,295 | 4,500 | 4,265 | 4,265 | 27,800 |
| 2026/04/10 | 4,290 | 4,320 | 4,185 | 4,230 | 14,200 |
| 2026/04/09 | 4,495 | 4,510 | 4,300 | 4,305 | 13,900 |
| 2026/04/08 | 4,350 | 4,510 | 4,335 | 4,495 | 23,500 |
| 2026/04/07 | 4,290 | 4,310 | 4,125 | 4,195 | 16,100 |
| 2026/04/06 | 4,305 | 4,425 | 4,235 | 4,245 | 22,500 |
| 2026/04/03 | 4,220 | 4,390 | 4,190 | 4,235 | 13,400 |
| 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 |