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
2009/12/30 1,770 1,800 1,750 1,800 6,400
2009/12/29 1,809 1,813 1,751 1,800 6,300
2009/12/28 1,757 1,799 1,751 1,797 22,300
2009/12/25 1,694 1,702 1,660 1,702 14,700
2009/12/24 1,640 1,662 1,636 1,662 6,700
2009/12/22 1,580 1,633 1,580 1,605 7,300
2009/12/21 1,555 1,569 1,550 1,559 4,100
2009/12/18 1,527 1,537 1,520 1,537 3,100
2009/12/17 1,528 1,537 1,526 1,527 3,400
2009/12/16 1,523 1,540 1,523 1,526 4,700
2009/12/15 1,531 1,550 1,531 1,550 800
2009/12/14 1,541 1,550 1,535 1,550 5,600
2009/12/11 1,515 1,538 1,511 1,538 2,900
2009/12/10 1,540 1,540 1,501 1,520 6,100
2009/12/09 1,541 1,553 1,530 1,539 3,200
2009/12/08 1,551 1,551 1,541 1,550 2,500
2009/12/07 1,559 1,565 1,540 1,552 3,700
2009/12/04 1,525 1,529 1,515 1,529 4,400
2009/12/03 1,500 1,530 1,500 1,521 7,200
2009/12/02 1,525 1,528 1,485 1,505 6,200
2009/12/01 1,515 1,523 1,510 1,520 3,800
2009/11/30 1,514 1,538 1,510 1,525 3,800
2009/11/27 1,523 1,530 1,490 1,494 5,100
2009/11/26 1,588 1,588 1,566 1,566 1,100
2009/11/25 1,585 1,590 1,550 1,570 2,000
2009/11/24 1,603 1,603 1,570 1,572 1,800
2009/11/20 1,540 1,605 1,540 1,600 1,700
2009/11/19 1,550 1,565 1,530 1,552 4,800
2009/11/18 1,580 1,599 1,520 1,520 12,400
2009/11/17 1,639 1,639 1,580 1,610 4,200
2009/11/16 1,668 1,668 1,640 1,640 5,700
2009/11/13 1,670 1,697 1,660 1,697 3,400
2009/11/12 1,670 1,699 1,660 1,699 4,400
2009/11/11 1,690 1,700 1,660 1,700 5,400
2009/11/10 1,708 1,720 1,700 1,700 4,000
2009/11/09 1,709 1,710 1,709 1,709 600
2009/11/06 1,691 1,706 1,681 1,690 2,400
2009/11/05 1,685 1,706 1,685 1,702 4,000
2009/11/04 1,690 1,720 1,672 1,720 2,900
2009/11/02 1,680 1,680 1,664 1,670 3,200
2009/10/30 1,701 1,707 1,693 1,701 1,600
2009/10/29 1,700 1,700 1,692 1,700 1,900
2009/10/28 1,714 1,715 1,708 1,715 700
2009/10/27 1,750 1,750 1,711 1,715 3,100
2009/10/26 1,779 1,780 1,750 1,750 5,600
2009/10/23 1,746 1,790 1,746 1,779 2,000
2009/10/22 1,792 1,792 1,748 1,748 2,900
2009/10/21 1,780 1,800 1,750 1,792 10,100
2009/10/20 1,843 1,843 1,771 1,790 4,500
2009/10/19 1,844 1,844 1,750 1,820 3,700
2009/10/16 1,788 1,830 1,781 1,815 5,600
2009/10/15 1,788 1,788 1,770 1,788 3,100
2009/10/14 1,785 1,795 1,750 1,758 5,700
2009/10/13 1,780 1,790 1,755 1,755 2,300
2009/10/09 1,739 1,750 1,720 1,750 5,500
2009/10/08 1,720 1,740 1,700 1,739 7,100
2009/10/07 1,625 1,745 1,622 1,745 11,300
2009/10/06 1,657 1,657 1,619 1,620 4,300
2009/10/05 1,635 1,690 1,625 1,627 14,800
2009/10/02 1,680 1,718 1,679 1,680 17,000
2009/10/01 1,805 1,830 1,790 1,800 5,900
2009/09/30 1,860 1,860 1,810 1,820 10,100
2009/09/29 1,840 1,868 1,820 1,868 9,200
2009/09/28 1,902 1,902 1,796 1,805 23,700
2009/09/25 1,965 1,969 1,932 1,932 8,800
2009/09/24 1,965 1,980 1,960 1,970 6,600
2009/09/18 1,960 1,975 1,955 1,961 8,500
2009/09/17 1,963 1,970 1,954 1,960 6,900
2009/09/16 1,950 1,986 1,950 1,970 5,300
2009/09/15 1,985 1,987 1,940 1,964 17,300
2009/09/14 2,010 2,010 1,980 1,995 8,700
2009/09/11 2,030 2,045 2,010 2,030 8,600
2009/09/10 2,035 2,060 2,000 2,010 17,500
2009/09/09 2,020 2,020 1,991 2,000 7,900
2009/09/08 2,035 2,070 2,000 2,000 11,400
2009/09/07 2,025 2,065 1,995 2,065 9,500
2009/09/04 2,040 2,045 1,990 1,999 17,400
2009/09/03 2,085 2,085 2,045 2,055 12,700
2009/09/02 2,125 2,125 2,080 2,090 13,100
2009/09/01 2,135 2,135 2,120 2,130 8,100
2009/08/31 2,205 2,210 2,140 2,150 6,800
2009/08/28 2,190 2,215 2,160 2,200 4,300
2009/08/27 2,230 2,230 2,180 2,185 8,500
2009/08/26 2,235 2,235 2,205 2,220 5,200
2009/08/25 2,295 2,295 2,200 2,210 8,500
2009/08/24 2,340 2,340 2,280 2,280 5,700
2009/08/21 2,320 2,325 2,215 2,285 12,500
2009/08/20 2,220 2,335 2,200 2,325 22,700
2009/08/19 2,220 2,220 2,180 2,185 3,100
2009/08/18 2,225 2,230 2,190 2,220 4,800
2009/08/17 2,220 2,255 2,220 2,235 10,500
2009/08/14 2,300 2,315 2,255 2,260 6,400
2009/08/13 2,250 2,315 2,250 2,285 18,700
2009/08/12 2,220 2,240 2,210 2,240 3,700
2009/08/11 2,205 2,215 2,205 2,215 3,100
2009/08/10 2,225 2,230 2,190 2,220 5,800
2009/08/07 2,210 2,210 2,160 2,160 2,700
2009/08/06 2,200 2,240 2,170 2,200 7,200
2009/08/05 2,160 2,250 2,160 2,160 9,800
2009/08/04 2,230 2,230 2,140 2,140 5,400
2009/08/03 2,185 2,230 2,185 2,225 4,900
2009/07/31 2,155 2,195 2,150 2,185 6,600
2009/07/30 2,120 2,140 2,115 2,125 5,800
2009/07/29 2,125 2,135 2,115 2,130 8,900
2009/07/28 2,205 2,205 2,120 2,155 16,000
2009/07/27 2,190 2,215 2,170 2,215 13,800
2009/07/24 2,245 2,245 2,165 2,185 10,700
2009/07/23 2,205 2,210 2,180 2,195 9,500
2009/07/22 2,220 2,250 2,180 2,205 8,100
2009/07/21 2,230 2,240 2,210 2,230 1,600
2009/07/17 2,200 2,250 2,200 2,210 4,400
2009/07/16 2,255 2,265 2,200 2,210 3,200
2009/07/15 2,180 2,280 2,165 2,215 5,800
2009/07/14 2,150 2,160 2,105 2,145 8,000
2009/07/13 2,200 2,250 2,065 2,070 16,200
2009/07/10 2,225 2,270 2,195 2,270 8,300
2009/07/09 2,180 2,275 2,145 2,275 14,900
2009/07/08 2,270 2,270 2,215 2,240 9,700
2009/07/07 2,370 2,380 2,285 2,300 16,900
2009/07/06 2,360 2,385 2,360 2,360 4,900
2009/07/03 2,390 2,420 2,375 2,400 9,700
2009/07/02 2,460 2,460 2,430 2,450 4,600
2009/07/01 2,455 2,465 2,440 2,465 4,800
2009/06/30 2,500 2,505 2,445 2,485 8,500
2009/06/29 2,500 2,515 2,460 2,480 14,800
2009/06/26 2,480 2,495 2,455 2,495 28,400
2009/06/25 2,440 2,450 2,400 2,435 19,200
2009/06/24 2,400 2,400 2,375 2,375 3,300
2009/06/23 2,440 2,450 2,380 2,400 13,800
2009/06/22 2,455 2,455 2,415 2,445 6,200
2009/06/19 2,420 2,460 2,410 2,430 10,200
2009/06/18 2,440 2,440 2,400 2,410 5,900
2009/06/17 2,420 2,440 2,415 2,435 11,800
2009/06/16 2,335 2,445 2,310 2,420 25,400
2009/06/15 2,355 2,380 2,355 2,365 7,100
2009/06/12 2,380 2,380 2,325 2,350 12,600
2009/06/11 2,380 2,390 2,350 2,380 10,700
2009/06/10 2,345 2,385 2,340 2,345 13,300
2009/06/09 2,395 2,395 2,345 2,385 6,200
2009/06/08 2,375 2,400 2,345 2,395 7,800
2009/06/05 2,410 2,415 2,370 2,370 10,400
2009/06/04 2,390 2,440 2,380 2,395 6,000
2009/06/03 2,395 2,400 2,350 2,400 5,800
2009/06/02 2,480 2,480 2,395 2,395 22,200
2009/06/01 2,300 2,360 2,300 2,360 18,700
2009/05/29 2,310 2,320 2,270 2,290 15,100
2009/05/28 2,295 2,295 2,275 2,280 8,400
2009/05/27 2,305 2,335 2,295 2,310 7,000
2009/05/26 2,320 2,345 2,295 2,295 5,200
2009/05/25 2,360 2,360 2,310 2,320 6,300
2009/05/22 2,290 2,370 2,275 2,360 8,000
2009/05/21 2,325 2,325 2,280 2,295 11,900
2009/05/20 2,340 2,340 2,300 2,325 8,600
2009/05/19 2,325 2,345 2,315 2,320 4,000
2009/05/18 2,360 2,360 2,310 2,315 4,300
2009/05/15 2,300 2,355 2,300 2,355 2,600
2009/05/14 2,305 2,330 2,280 2,290 5,100
2009/05/13 2,400 2,400 2,335 2,345 8,100
2009/05/12 2,400 2,540 2,360 2,395 39,900
2009/05/11 2,485 2,490 2,435 2,450 9,300
2009/05/08 2,350 2,460 2,345 2,435 7,000
2009/05/07 2,330 2,360 2,315 2,335 4,900
2009/05/01 2,330 2,360 2,310 2,310 5,100
2009/04/30 2,350 2,370 2,345 2,360 3,200
2009/04/28 2,395 2,395 2,350 2,355 6,500
2009/04/27 2,460 2,460 2,340 2,430 3,400
2009/04/24 2,420 2,440 2,395 2,425 4,900
2009/04/23 2,480 2,480 2,380 2,410 9,200
2009/04/22 2,460 2,495 2,410 2,440 18,700
2009/04/21 2,340 2,410 2,310 2,410 11,700
2009/04/20 2,300 2,430 2,300 2,400 31,500
2009/04/17 2,310 2,325 2,265 2,285 22,500
2009/04/16 2,180 2,200 2,175 2,195 3,500
2009/04/15 2,150 2,180 2,135 2,150 3,400
2009/04/14 2,155 2,170 2,135 2,150 6,300
2009/04/13 2,160 2,180 2,155 2,165 7,000
2009/04/10 2,230 2,240 2,180 2,200 7,600
2009/04/09 2,220 2,245 2,110 2,200 20,200
2009/04/08 2,270 2,270 2,235 2,240 6,700
2009/04/07 2,240 2,280 2,235 2,270 8,600
2009/04/06 2,250 2,280 2,240 2,240 5,100
2009/04/03 2,255 2,300 2,250 2,270 12,700
2009/04/02 2,250 2,270 2,230 2,245 8,400
2009/04/01 2,235 2,245 2,220 2,235 5,800
2009/03/31 2,250 2,290 2,240 2,250 6,900
2009/03/30 2,350 2,350 2,285 2,290 3,200
2009/03/27 2,380 2,400 2,310 2,320 8,200
2009/03/26 2,310 2,340 2,290 2,340 7,000
2009/03/25 2,305 2,345 2,305 2,310 2,200
2009/03/24 2,370 2,370 2,305 2,305 4,100
2009/03/23 2,265 2,350 2,265 2,340 3,500
2009/03/19 2,275 2,290 2,265 2,265 2,200
2009/03/18 2,390 2,390 2,250 2,270 6,500
2009/03/17 2,395 2,400 2,360 2,400 4,800
2009/03/16 2,320 2,390 2,285 2,390 6,200
2009/03/13 2,255 2,300 2,240 2,245 3,700
2009/03/12 2,240 2,255 2,225 2,235 3,400
2009/03/11 2,280 2,300 2,220 2,220 7,900
2009/03/10 2,280 2,285 2,235 2,240 9,500
2009/03/09 2,265 2,295 2,250 2,255 7,300
2009/03/06 2,375 2,380 2,305 2,305 5,500
2009/03/05 2,415 2,425 2,400 2,400 4,600
2009/03/04 2,400 2,415 2,365 2,395 5,900
2009/03/03 2,440 2,445 2,400 2,420 5,800
2009/03/02 2,445 2,560 2,440 2,465 5,000
2009/02/27 2,450 2,485 2,440 2,450 2,500
2009/02/26 2,495 2,530 2,470 2,470 7,300
2009/02/25 2,460 2,495 2,420 2,465 5,600
2009/02/24 2,365 2,400 2,270 2,400 9,600
2009/02/23 2,415 2,415 2,350 2,360 6,700
2009/02/20 2,540 2,540 2,450 2,470 8,000
2009/02/19 2,570 2,570 2,465 2,500 5,900
2009/02/18 2,495 2,570 2,410 2,550 5,900
2009/02/17 2,600 2,600 2,495 2,540 6,700
2009/02/16 2,645 2,650 2,550 2,600 10,600
2009/02/13 2,630 2,690 2,575 2,640 15,400
2009/02/12 2,470 2,670 2,400 2,550 48,500
2009/02/10 2,400 2,435 2,225 2,350 12,100
2009/02/09 2,435 2,485 2,400 2,400 6,900
2009/02/06 2,485 2,500 2,385 2,475 7,000
2009/02/05 2,490 2,545 2,440 2,440 8,100
2009/02/04 2,405 2,535 2,405 2,520 10,500
2009/02/03 2,330 2,490 2,315 2,420 9,900
2009/02/02 2,445 2,540 2,330 2,330 9,100
2009/01/30 2,515 2,620 2,450 2,485 6,700
2009/01/29 2,675 2,690 2,510 2,525 17,800
2009/01/28 2,540 2,730 2,530 2,635 39,200
2009/01/27 2,450 2,540 2,450 2,540 19,600
2009/01/26 2,390 2,450 2,360 2,420 11,300
2009/01/23 2,430 2,510 2,420 2,455 20,500
2009/01/22 2,505 2,540 2,430 2,500 29,200
2009/01/21 2,300 2,490 2,235 2,440 16,300
2009/01/20 2,245 2,400 2,200 2,370 17,200
2009/01/19 2,300 2,330 2,280 2,285 10,500
2009/01/16 2,235 2,340 2,235 2,330 16,400
2009/01/15 2,150 2,180 2,065 2,170 11,800
2009/01/14 2,170 2,235 2,170 2,230 7,500
2009/01/13 2,225 2,235 2,150 2,150 12,200
2009/01/09 2,265 2,300 2,205 2,260 14,400
2009/01/08 2,345 2,345 2,265 2,265 12,900
2009/01/07 2,360 2,420 2,265 2,380 37,800
2009/01/06 2,090 2,200 2,050 2,200 23,800
2009/01/05 2,100 2,165 2,070 2,090 14,300
2009/01/05 1 -> 100.00 分割

このページの先頭へ