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
2010/12/30 2,170 2,170 2,110 2,132 5,700
2010/12/29 2,143 2,160 2,100 2,150 2,900
2010/12/28 2,185 2,200 2,135 2,170 3,900
2010/12/27 2,215 2,215 2,161 2,185 8,200
2010/12/24 2,124 2,145 2,120 2,133 8,800
2010/12/22 2,063 2,100 2,060 2,085 5,700
2010/12/21 2,060 2,090 2,060 2,090 2,000
2010/12/20 2,050 2,080 2,035 2,040 10,100
2010/12/17 2,099 2,100 2,076 2,090 4,200
2010/12/16 2,085 2,094 2,075 2,094 1,200
2010/12/15 2,100 2,100 2,082 2,095 1,800
2010/12/14 2,098 2,099 2,062 2,062 1,200
2010/12/13 2,075 2,088 2,060 2,088 2,500
2010/12/10 2,090 2,090 2,072 2,072 1,000
2010/12/09 2,095 2,140 2,065 2,100 4,100
2010/12/08 2,070 2,089 2,048 2,080 4,000
2010/12/07 2,050 2,050 2,037 2,050 1,100
2010/12/06 2,060 2,060 2,038 2,040 3,900
2010/12/03 2,099 2,099 2,050 2,050 2,100
2010/12/02 2,070 2,088 2,030 2,080 2,500
2010/12/01 2,050 2,050 2,030 2,030 2,000
2010/11/30 2,041 2,060 2,041 2,060 1,000
2010/11/29 2,080 2,080 2,031 2,060 1,300
2010/11/26 2,110 2,110 2,070 2,085 1,700
2010/11/25 2,039 2,090 2,020 2,090 7,000
2010/11/24 2,015 2,027 2,006 2,010 4,400
2010/11/22 2,020 2,020 2,000 2,018 3,000
2010/11/19 2,026 2,035 2,016 2,029 2,600
2010/11/18 2,010 2,040 1,998 2,040 3,300
2010/11/17 2,024 2,039 2,006 2,007 4,100
2010/11/16 2,060 2,062 2,020 2,024 7,800
2010/11/15 2,051 2,060 2,026 2,060 3,100
2010/11/12 2,069 2,090 2,052 2,080 1,700
2010/11/11 2,062 2,079 2,050 2,070 3,200
2010/11/10 2,070 2,070 2,070 2,070 500
2010/11/09 2,052 2,065 2,045 2,065 500
2010/11/08 2,036 2,099 2,036 2,036 2,300
2010/11/05 2,100 2,100 2,060 2,074 600
2010/11/04 2,060 2,100 2,051 2,058 2,000
2010/11/02 2,180 2,180 2,010 2,110 1,500
2010/11/01 2,244 2,244 2,180 2,185 6,500
2010/10/29 2,130 2,180 2,101 2,171 4,200
2010/10/28 2,105 2,150 2,090 2,150 2,800
2010/10/27 2,120 2,150 2,099 2,110 3,100
2010/10/26 2,149 2,149 2,099 2,099 1,300
2010/10/25 2,099 2,099 2,099 2,099 100
2010/10/22 2,060 2,060 2,045 2,060 900
2010/10/21 2,065 2,065 2,050 2,060 2,000
2010/10/20 2,040 2,060 2,040 2,060 500
2010/10/19 2,085 2,090 2,085 2,090 200
2010/10/18 2,095 2,095 2,095 2,095 100
2010/10/15 2,120 2,120 2,100 2,105 2,800
2010/10/14 2,120 2,155 2,120 2,155 1,400
2010/10/13 2,165 2,165 2,102 2,110 3,500
2010/10/12 2,189 2,197 2,168 2,168 2,000
2010/10/08 2,193 2,200 2,190 2,198 5,000
2010/10/07 2,209 2,209 2,160 2,172 2,800
2010/10/06 2,247 2,247 2,155 2,229 7,700
2010/10/05 2,183 2,233 2,183 2,230 5,500
2010/10/04 2,201 2,215 2,200 2,203 4,700
2010/10/01 2,142 2,189 2,142 2,180 7,600
2010/09/30 2,113 2,170 2,052 2,142 9,000
2010/09/29 2,139 2,140 2,111 2,137 2,500
2010/09/28 2,155 2,155 2,100 2,140 2,000
2010/09/27 2,101 2,155 2,101 2,150 6,300
2010/09/24 2,072 2,085 2,045 2,080 8,100
2010/09/22 2,010 2,150 1,984 2,050 23,900
2010/09/21 1,980 1,980 1,930 1,970 2,600
2010/09/17 1,930 1,950 1,930 1,950 1,600
2010/09/16 1,956 1,970 1,921 1,922 4,800
2010/09/15 1,910 1,956 1,910 1,956 2,100
2010/09/14 1,940 1,940 1,940 1,940 100
2010/09/13 1,972 1,972 1,940 1,940 2,200
2010/09/10 1,875 1,892 1,875 1,892 300
2010/09/09 1,872 1,875 1,870 1,871 800
2010/09/08 1,892 1,905 1,840 1,905 1,400
2010/09/07 0 0 0 1,900 0
2010/09/06 1,900 1,900 1,900 1,900 400
2010/09/03 1,880 1,890 1,880 1,890 300
2010/09/02 1,879 1,899 1,879 1,880 2,200
2010/09/01 1,840 1,879 1,840 1,879 1,000
2010/08/31 1,910 1,910 1,870 1,870 400
2010/08/30 1,900 1,940 1,900 1,934 2,100
2010/08/27 1,870 1,870 1,845 1,860 600
2010/08/26 1,822 1,850 1,820 1,850 900
2010/08/25 1,770 1,800 1,770 1,778 2,000
2010/08/24 1,837 1,837 1,790 1,790 8,700
2010/08/23 1,921 1,929 1,882 1,891 3,400
2010/08/20 1,967 1,967 1,921 1,921 4,200
2010/08/19 1,935 1,950 1,925 1,950 4,500
2010/08/18 1,925 1,925 1,925 1,925 100
2010/08/17 1,921 1,933 1,911 1,911 2,100
2010/08/16 1,937 1,937 1,921 1,933 1,300
2010/08/13 1,856 1,962 1,856 1,940 4,600
2010/08/12 1,825 1,827 1,805 1,806 3,700
2010/08/11 1,850 1,900 1,834 1,851 3,400
2010/08/10 1,861 1,863 1,820 1,825 5,200
2010/08/09 1,875 1,875 1,850 1,850 600
2010/08/06 1,899 1,915 1,855 1,875 3,200
2010/08/05 1,920 1,944 1,912 1,920 1,100
2010/08/04 1,965 1,965 1,900 1,900 1,700
2010/08/03 2,000 2,000 1,906 1,953 2,600
2010/08/02 1,981 2,000 1,981 1,984 500
2010/07/30 2,020 2,020 2,020 2,020 800
2010/07/29 1,983 2,014 1,983 2,014 900
2010/07/28 1,991 2,005 1,981 1,981 2,000
2010/07/27 2,000 2,000 1,990 1,990 300
2010/07/26 2,000 2,000 2,000 2,000 1,000
2010/07/23 1,963 1,980 1,955 1,960 3,800
2010/07/22 2,006 2,006 1,955 1,955 2,100
2010/07/21 2,014 2,014 2,000 2,005 1,500
2010/07/20 2,020 2,020 2,000 2,014 1,500
2010/07/16 0 0 0 2,061 0
2010/07/15 2,100 2,100 2,061 2,061 500
2010/07/14 2,077 2,120 2,063 2,075 2,200
2010/07/13 2,080 2,080 2,040 2,050 2,700
2010/07/12 2,085 2,085 2,030 2,030 1,400
2010/07/09 2,050 2,050 2,017 2,035 1,100
2010/07/08 2,088 2,088 2,000 2,052 9,600
2010/07/07 2,057 2,057 2,023 2,045 2,900
2010/07/06 2,052 2,060 2,020 2,058 1,100
2010/07/05 2,061 2,071 2,060 2,071 500
2010/07/02 2,060 2,100 2,060 2,074 2,300
2010/07/01 2,050 2,065 2,045 2,060 1,600
2010/06/30 2,080 2,080 2,049 2,050 5,300
2010/06/29 2,150 2,150 2,110 2,110 3,900
2010/06/28 2,197 2,197 2,141 2,141 1,800
2010/06/25 2,182 2,182 2,161 2,170 3,300
2010/06/24 2,188 2,189 2,170 2,170 1,800
2010/06/23 2,215 2,215 2,155 2,184 5,200
2010/06/22 2,240 2,240 2,210 2,235 7,000
2010/06/21 2,178 2,210 2,178 2,190 6,000
2010/06/18 2,166 2,185 2,166 2,180 4,300
2010/06/17 2,165 2,185 2,160 2,180 2,000
2010/06/16 2,170 2,180 2,160 2,180 1,700
2010/06/15 2,180 2,220 2,170 2,170 1,500
2010/06/14 2,210 2,250 2,185 2,205 2,400
2010/06/11 2,034 2,130 2,034 2,130 5,300
2010/06/10 2,004 2,050 2,000 2,050 5,300
2010/06/09 2,034 2,060 2,012 2,012 2,200
2010/06/08 2,090 2,090 2,050 2,084 2,000
2010/06/07 0 0 0 2,190 0
2010/06/04 2,180 2,200 2,180 2,190 1,300
2010/06/03 2,100 2,160 2,100 2,160 1,100
2010/06/02 2,120 2,130 2,100 2,100 500
2010/06/01 2,090 2,130 2,090 2,130 1,200
2010/05/31 2,129 2,129 2,081 2,081 1,800
2010/05/28 2,158 2,160 2,106 2,110 2,100
2010/05/27 2,036 2,090 2,035 2,070 1,900
2010/05/26 2,100 2,135 2,041 2,089 5,400
2010/05/25 2,150 2,160 2,141 2,150 5,700
2010/05/24 2,240 2,240 2,160 2,168 3,000
2010/05/21 2,189 2,230 2,165 2,220 8,000
2010/05/20 2,257 2,280 2,230 2,277 2,100
2010/05/19 2,240 2,288 2,175 2,288 6,200
2010/05/18 2,250 2,290 2,210 2,240 14,400
2010/05/17 2,335 2,335 2,180 2,219 8,300
2010/05/14 2,320 2,370 2,271 2,350 8,400
2010/05/13 2,400 2,414 2,320 2,370 3,600
2010/05/12 2,403 2,430 2,380 2,390 2,600
2010/05/11 2,445 2,450 2,414 2,430 10,000
2010/05/10 2,401 2,448 2,401 2,430 4,800
2010/05/07 2,425 2,450 2,412 2,450 8,400
2010/05/06 2,435 2,510 2,435 2,505 4,700
2010/04/30 2,550 2,550 2,535 2,535 2,500
2010/04/28 2,530 2,530 2,500 2,520 7,200
2010/04/27 2,535 2,543 2,530 2,533 2,800
2010/04/26 2,535 2,540 2,506 2,530 7,400
2010/04/23 2,500 2,535 2,500 2,500 6,600
2010/04/22 2,478 2,500 2,472 2,500 8,000
2010/04/21 2,445 2,470 2,433 2,470 8,800
2010/04/20 2,430 2,445 2,403 2,430 6,200
2010/04/19 2,448 2,448 2,406 2,425 4,700
2010/04/16 2,405 2,450 2,401 2,430 8,300
2010/04/15 2,405 2,428 2,400 2,405 2,800
2010/04/14 2,430 2,450 2,380 2,398 4,700
2010/04/13 2,480 2,480 2,360 2,420 9,100
2010/04/12 2,500 2,520 2,451 2,470 10,600
2010/04/09 2,500 2,500 2,450 2,490 5,900
2010/04/08 2,465 2,490 2,405 2,490 8,700
2010/04/07 2,405 2,495 2,390 2,480 12,400
2010/04/06 2,395 2,400 2,360 2,380 8,100
2010/04/05 2,355 2,390 2,355 2,380 5,400
2010/04/02 2,345 2,355 2,305 2,335 9,500
2010/04/01 2,306 2,350 2,306 2,345 3,600
2010/03/31 2,330 2,330 2,262 2,325 23,700
2010/03/30 2,350 2,355 2,320 2,330 5,400
2010/03/29 2,350 2,400 2,310 2,350 8,700
2010/03/26 2,365 2,371 2,316 2,350 9,000
2010/03/25 2,340 2,340 2,301 2,320 5,300
2010/03/24 2,349 2,360 2,335 2,341 12,300
2010/03/23 2,298 2,349 2,281 2,335 12,500
2010/03/19 2,220 2,234 2,215 2,215 3,400
2010/03/18 2,238 2,250 2,212 2,212 6,700
2010/03/17 2,232 2,270 2,200 2,232 9,600
2010/03/16 2,265 2,270 2,241 2,242 12,500
2010/03/15 2,230 2,280 2,208 2,270 17,600
2010/03/12 2,125 2,250 2,125 2,210 20,500
2010/03/11 2,100 2,120 2,100 2,100 2,200
2010/03/10 2,110 2,140 2,060 2,134 5,400
2010/03/09 2,119 2,140 2,084 2,140 9,400
2010/03/08 2,013 2,123 2,010 2,100 14,200
2010/03/05 1,977 2,000 1,977 2,000 4,800
2010/03/04 1,952 1,985 1,952 1,973 4,900
2010/03/03 1,930 1,956 1,930 1,956 4,100
2010/03/02 1,930 1,950 1,926 1,933 5,300
2010/03/01 1,913 1,922 1,904 1,922 8,600
2010/02/26 1,903 1,906 1,893 1,902 5,300
2010/02/25 1,896 1,901 1,890 1,900 3,400
2010/02/24 1,900 1,904 1,895 1,904 1,800
2010/02/23 1,890 1,910 1,888 1,902 4,200
2010/02/22 1,920 1,930 1,900 1,910 4,500
2010/02/19 1,900 1,920 1,863 1,910 5,000
2010/02/18 1,919 1,940 1,900 1,902 8,000
2010/02/17 1,840 1,945 1,840 1,915 11,300
2010/02/16 1,813 1,825 1,802 1,820 1,400
2010/02/15 1,820 1,820 1,800 1,800 1,700
2010/02/12 1,787 1,787 1,748 1,748 1,200
2010/02/10 1,788 1,789 1,771 1,788 1,300
2010/02/09 1,761 1,761 1,752 1,761 1,700
2010/02/08 1,772 1,772 1,755 1,756 1,800
2010/02/05 1,785 1,839 1,772 1,810 4,000
2010/02/04 1,897 1,908 1,865 1,865 2,400
2010/02/03 1,896 1,910 1,896 1,910 900
2010/02/02 1,915 1,921 1,906 1,906 1,100
2010/02/01 1,924 1,924 1,900 1,915 3,600
2010/01/29 1,895 1,910 1,895 1,910 3,000
2010/01/28 1,909 1,923 1,902 1,919 1,300
2010/01/27 1,896 1,903 1,896 1,903 2,900
2010/01/26 1,905 1,909 1,897 1,897 1,100
2010/01/25 1,905 1,905 1,881 1,890 1,700
2010/01/22 1,900 1,930 1,900 1,905 4,900
2010/01/21 1,890 1,920 1,886 1,920 4,600
2010/01/20 1,950 1,952 1,920 1,925 3,800
2010/01/19 1,909 1,975 1,909 1,933 9,700
2010/01/18 1,865 1,905 1,820 1,905 9,400
2010/01/15 1,897 1,898 1,875 1,877 6,700
2010/01/14 1,880 1,880 1,800 1,866 7,900
2010/01/13 1,821 1,822 1,801 1,811 3,700
2010/01/12 1,830 1,855 1,825 1,842 3,100
2010/01/08 1,840 1,840 1,790 1,835 4,100
2010/01/07 1,862 1,862 1,840 1,851 4,400
2010/01/06 1,879 1,887 1,865 1,872 3,700
2010/01/05 1,875 1,882 1,870 1,870 11,600
2010/01/04 1,800 1,840 1,800 1,840 6,600

このページの先頭へ