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
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
2025/05/26 2,160 2,179 2,145 2,145 600
2025/05/23 2,148 2,148 2,122 2,122 300
2025/05/22 2,106 2,148 2,100 2,148 1,300
2025/05/21 2,139 2,139 2,100 2,100 1,200
2025/05/20 2,162 2,162 2,113 2,113 300
2025/05/19 2,111 2,111 2,111 2,111 300
2025/05/16 2,150 2,150 2,102 2,110 1,700
2025/05/15 2,160 2,168 2,100 2,100 1,200
2025/05/14 2,129 2,129 2,129 2,129 300
2025/05/13 2,115 2,148 2,115 2,129 6,400
2025/05/12 2,105 2,130 2,105 2,130 2,700
2025/05/09 2,120 2,129 2,101 2,105 600
2025/05/07 2,055 2,070 2,055 2,070 300
2025/05/02 2,054 2,103 2,054 2,103 1,600
2025/05/01 2,150 2,297 2,072 2,072 25,700
2025/04/30 2,144 2,144 2,086 2,100 1,300
2025/04/28 2,095 2,160 2,095 2,160 800
2025/04/25 2,181 2,200 2,060 2,095 13,100
2025/04/24 2,099 2,131 2,099 2,131 1,100
2025/04/23 2,100 2,100 2,100 2,100 300
2025/04/22 2,148 2,164 2,064 2,101 3,200
2025/04/21 2,148 2,148 2,148 2,148 100
2025/04/18 2,119 2,148 2,119 2,148 1,800
2025/04/17 2,118 2,119 2,116 2,117 800
2025/04/16 2,073 2,100 2,073 2,100 5,500
2025/04/14 1,981 1,982 1,981 1,982 600
2025/04/11 1,911 1,972 1,911 1,971 600
2025/04/10 2,012 2,080 1,946 1,991 7,500
2025/04/09 1,979 2,012 1,895 1,895 3,500
2025/04/08 1,870 2,050 1,870 1,998 5,900
2025/04/07 1,900 1,903 1,833 1,854 8,900
2025/04/04 2,031 2,080 1,941 1,941 7,400
2025/04/03 2,045 2,074 2,044 2,050 3,000
2025/04/02 2,051 2,094 2,051 2,054 5,300
2025/04/01 2,056 2,094 2,056 2,094 300
2025/03/31 2,062 2,093 2,050 2,050 900
2025/03/28 2,071 2,073 2,071 2,072 1,300
2025/03/27 2,070 2,106 2,055 2,091 1,000
2025/03/26 2,100 2,125 2,100 2,100 1,800
2025/03/25 2,050 2,090 2,050 2,063 2,000
2025/03/24 2,044 2,050 2,044 2,050 700
2025/03/21 2,055 2,055 2,051 2,055 1,800
2025/03/19 2,050 2,050 2,043 2,043 1,200
2025/03/18 2,065 2,065 2,046 2,046 2,400
2025/03/17 2,065 2,065 2,040 2,043 2,300
2025/03/14 2,061 2,080 2,061 2,075 1,100
2025/03/13 2,055 2,056 2,042 2,042 500
2025/03/12 2,042 2,055 2,042 2,055 1,100
2025/03/11 2,047 2,050 2,021 2,042 4,200
2025/03/10 2,065 2,092 2,050 2,055 6,000
2025/03/07 2,129 2,129 2,078 2,115 800
2025/03/06 2,150 2,150 2,102 2,135 6,100
2025/03/04 2,150 2,150 2,150 2,150 200
2025/02/28 2,147 2,147 2,066 2,100 2,400
2025/02/27 2,150 2,150 2,150 2,150 700
2025/02/26 2,164 2,164 2,100 2,122 1,400
2025/02/25 2,083 2,145 2,080 2,145 1,600
2025/02/21 2,149 2,149 2,100 2,123 1,400
2025/02/20 2,110 2,150 2,088 2,150 8,800
2025/02/19 2,062 2,100 2,062 2,098 2,300
2025/02/18 2,072 2,089 2,055 2,060 2,600
2025/02/17 2,045 2,078 2,030 2,030 6,300
2025/02/14 2,002 2,008 1,967 2,000 12,200
2025/02/13 2,150 2,163 2,001 2,025 20,000
2025/02/12 2,160 2,170 2,137 2,152 3,400
2025/02/10 2,121 2,130 2,100 2,127 900
2025/02/07 2,131 2,131 2,110 2,110 300
2025/02/06 2,135 2,135 2,100 2,120 1,400
2025/02/04 2,189 2,189 2,151 2,169 400
2025/02/03 2,150 2,158 2,120 2,148 7,100
2025/01/31 2,150 2,150 2,139 2,140 1,600
2025/01/30 2,133 2,139 2,133 2,139 1,100
2025/01/29 2,161 2,161 2,150 2,150 1,700
2025/01/28 2,160 2,160 2,151 2,159 2,000
2025/01/27 2,212 2,212 2,166 2,169 1,300
2025/01/24 2,189 2,190 2,188 2,190 1,100
2025/01/23 2,160 2,160 2,158 2,158 1,600
2025/01/22 2,180 2,180 2,154 2,160 1,100
2025/01/21 2,160 2,161 2,160 2,161 500
2025/01/20 2,190 2,190 2,156 2,180 300
2025/01/17 2,157 2,157 2,154 2,154 400
2025/01/16 2,209 2,209 2,182 2,182 2,100
2025/01/14 2,162 2,197 2,154 2,197 600
2025/01/10 2,250 2,250 2,150 2,212 5,700
2025/01/09 2,305 2,305 2,250 2,250 1,000
2025/01/08 2,305 2,306 2,305 2,305 1,400
2025/01/07 2,337 2,350 2,333 2,350 400
2025/01/06 2,383 2,383 2,333 2,333 400
2024/12/30 2,330 2,349 2,281 2,349 1,200
2024/12/27 2,303 2,350 2,303 2,350 2,800
2024/12/26 2,303 2,304 2,274 2,300 11,000
2024/12/25 2,254 2,311 2,254 2,280 1,900
2024/12/24 2,221 2,270 2,221 2,254 1,600
2024/12/23 2,208 2,212 2,207 2,207 1,200
2024/12/20 2,193 2,193 2,192 2,193 700
2024/12/19 2,213 2,214 2,185 2,193 2,400
2024/12/18 2,215 2,216 2,214 2,214 1,800
2024/12/17 2,250 2,265 2,250 2,250 800
2024/12/16 2,263 2,284 2,215 2,250 3,000
2024/12/13 2,226 2,270 2,226 2,270 300
2024/12/12 2,340 2,348 2,237 2,237 2,000
2024/12/11 2,195 2,290 2,195 2,290 3,000
2024/12/10 2,190 2,229 2,180 2,229 2,600
2024/12/09 2,197 2,197 2,175 2,190 1,500
2024/12/06 2,160 2,160 2,159 2,159 1,000
2024/12/05 2,182 2,207 2,166 2,166 2,100
2024/12/04 2,192 2,192 2,192 2,192 100
2024/12/03 2,199 2,214 2,197 2,200 2,900
2024/12/02 2,165 2,165 2,160 2,164 1,200
2024/11/29 2,182 2,183 2,177 2,177 1,500
2024/11/28 2,185 2,229 2,181 2,200 3,400
2024/11/27 2,200 2,200 2,180 2,185 1,500
2024/11/26 2,242 2,242 2,186 2,200 3,600
2024/11/25 2,159 2,209 2,159 2,209 3,000
2024/11/22 2,160 2,160 2,156 2,156 700
2024/11/21 2,151 2,168 2,151 2,160 300
2024/11/20 2,169 2,200 2,165 2,165 2,400
2024/11/19 2,147 2,167 2,144 2,145 700
2024/11/18 2,140 2,150 2,134 2,147 2,100
2024/11/15 2,160 2,179 2,116 2,146 4,100
2024/11/14 2,158 2,208 2,108 2,160 22,300
2024/11/13 2,449 2,480 2,388 2,440 7,300
2024/11/12 2,340 2,408 2,338 2,399 9,400
2024/11/11 2,365 2,365 2,310 2,338 1,700

このページの先頭へ