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
2012/12/28 1,003 1,011 997 1,011 2,000
2012/12/27 1,006 1,012 1,006 1,012 3,000
2012/12/26 1,008 1,012 991 1,012 8,100
2012/12/25 995 995 982 993 6,200
2012/12/21 987 1,000 971 973 15,900
2012/12/20 1,000 1,002 985 1,002 3,000
2012/12/19 1,030 1,035 994 1,000 12,300
2012/12/18 1,060 1,061 1,011 1,020 10,500
2012/12/17 977 1,081 974 1,025 21,400
2012/12/14 976 976 973 973 2,800
2012/12/13 970 980 970 975 3,600
2012/12/12 976 980 965 970 3,900
2012/12/11 970 971 970 970 1,700
2012/12/10 984 990 970 970 7,900
2012/12/07 976 976 971 971 2,500
2012/12/06 967 977 954 973 6,600
2012/12/05 980 987 977 987 1,000
2012/12/04 983 983 980 980 1,200
2012/12/03 989 990 983 983 1,200
2012/11/30 1,000 1,000 1,000 1,000 700
2012/11/29 1,000 1,000 999 1,000 300
2012/11/28 990 1,000 990 993 300
2012/11/27 1,010 1,010 995 1,000 3,600
2012/11/26 1,013 1,013 1,010 1,010 1,000
2012/11/22 996 1,000 996 1,000 2,000
2012/11/21 996 1,000 996 996 3,400
2012/11/20 996 1,000 996 996 4,600
2012/11/19 990 1,000 983 992 2,100
2012/11/16 976 1,015 976 992 5,000
2012/11/15 960 970 960 970 2,200
2012/11/14 960 960 960 960 100
2012/11/13 979 979 960 960 1,900
2012/11/12 981 981 962 965 8,800
2012/11/09 1,010 1,016 1,001 1,001 1,200
2012/11/08 1,012 1,012 1,010 1,010 3,300
2012/11/07 1,016 1,025 1,016 1,025 3,200
2012/11/06 1,005 1,005 1,001 1,001 1,200
2012/11/05 1,000 1,000 996 1,000 600
2012/11/02 998 1,000 995 1,000 900
2012/11/01 1,000 1,010 997 997 1,300
2012/10/31 1,010 1,010 995 997 1,100
2012/10/30 1,017 1,017 1,010 1,010 300
2012/10/29 1,005 1,017 1,005 1,017 400
2012/10/26 1,005 1,005 1,003 1,003 2,700
2012/10/24 1,000 1,008 991 1,005 2,100
2012/10/23 1,000 1,002 999 1,002 1,400
2012/10/22 981 1,015 981 1,010 6,000
2012/10/19 1,016 1,030 1,015 1,025 1,900
2012/10/18 1,015 1,016 1,013 1,016 2,200
2012/10/17 1,040 1,040 1,013 1,013 900
2012/10/16 1,020 1,040 1,010 1,040 3,500
2012/10/15 1,020 1,020 1,020 1,020 900
2012/10/12 1,020 1,020 1,020 1,020 500
2012/10/11 1,022 1,022 1,020 1,020 700
2012/10/10 1,022 1,022 1,022 1,022 400
2012/10/09 1,034 1,041 1,011 1,022 3,200
2012/10/05 1,034 1,034 1,034 1,034 500
2012/10/04 1,041 1,050 1,034 1,050 1,800
2012/10/03 1,044 1,044 1,041 1,041 900
2012/10/02 1,046 1,046 1,044 1,044 600
2012/10/01 1,054 1,054 1,047 1,047 1,300
2012/09/28 1,061 1,076 1,050 1,076 4,200
2012/09/27 1,061 1,070 1,054 1,070 1,000
2012/09/26 1,133 1,133 1,052 1,061 10,600
2012/09/25 1,139 1,142 1,133 1,140 8,200
2012/09/24 1,125 1,130 1,121 1,127 3,300
2012/09/21 1,111 1,121 1,110 1,121 3,000
2012/09/20 1,107 1,110 1,099 1,110 2,100
2012/09/19 1,094 1,094 1,084 1,084 2,500
2012/09/18 1,104 1,110 1,085 1,085 4,300
2012/09/14 1,099 1,115 1,085 1,088 2,300
2012/09/13 1,090 1,095 1,070 1,095 600
2012/09/12 1,070 1,090 1,070 1,090 1,500
2012/09/11 1,074 1,074 1,050 1,070 1,200
2012/09/10 1,080 1,082 1,030 1,070 11,300
2012/09/07 1,111 1,111 1,082 1,083 1,000
2012/09/06 1,100 1,100 1,090 1,090 2,900
2012/09/05 1,107 1,107 1,101 1,101 1,200
2012/09/04 1,117 1,138 1,109 1,109 700
2012/09/03 1,117 1,117 1,103 1,110 1,700
2012/08/31 1,145 1,145 1,117 1,117 2,200
2012/08/30 1,118 1,147 1,118 1,147 900
2012/08/29 1,109 1,147 1,109 1,135 1,200
2012/08/28 1,109 1,109 1,109 1,109 100
2012/08/27 1,120 1,120 1,110 1,110 1,000
2012/08/24 1,113 1,120 1,113 1,120 700
2012/08/23 1,117 1,117 1,114 1,114 600
2012/08/22 1,135 1,135 1,117 1,117 300
2012/08/21 1,120 1,137 1,118 1,137 2,200
2012/08/20 1,129 1,129 1,120 1,120 700
2012/08/17 1,100 1,115 1,100 1,113 1,800
2012/08/16 1,099 1,099 1,099 1,099 100
2012/08/15 1,100 1,100 1,086 1,086 1,600
2012/08/14 1,105 1,107 1,077 1,107 2,800
2012/08/13 1,110 1,113 1,105 1,105 800
2012/08/10 1,113 1,113 1,110 1,110 600
2012/08/09 1,090 1,113 1,090 1,113 800
2012/08/08 1,110 1,110 1,110 1,110 300
2012/08/07 1,093 1,095 1,093 1,093 600
2012/08/06 1,108 1,109 1,100 1,109 1,400
2012/08/03 1,108 1,108 1,108 1,108 400
2012/08/02 1,097 1,097 1,095 1,095 200
2012/07/31 1,115 1,115 1,115 1,115 100
2012/07/30 1,091 1,119 1,091 1,119 200
2012/07/27 1,101 1,104 1,101 1,101 1,000
2012/07/26 1,102 1,102 1,099 1,099 700
2012/07/25 1,084 1,086 1,083 1,083 900
2012/07/24 1,082 1,100 1,082 1,099 1,000
2012/07/23 1,110 1,110 1,100 1,100 900
2012/07/20 1,138 1,138 1,112 1,112 600
2012/07/19 1,121 1,130 1,120 1,129 3,300
2012/07/18 1,131 1,138 1,130 1,130 700
2012/07/17 1,149 1,149 1,131 1,132 1,600
2012/07/13 1,160 1,160 1,160 1,160 1,000
2012/07/12 1,180 1,180 1,160 1,169 1,500
2012/07/11 1,175 1,175 1,175 1,175 100
2012/07/10 1,156 1,175 1,156 1,175 700
2012/07/09 1,164 1,165 1,156 1,156 2,200
2012/07/06 1,162 1,162 1,162 1,162 100
2012/07/05 1,179 1,179 1,160 1,160 2,800
2012/07/04 1,168 1,175 1,168 1,175 1,500
2012/07/03 1,174 1,174 1,167 1,167 900
2012/07/02 1,145 1,173 1,145 1,163 1,800
2012/06/29 1,158 1,175 1,158 1,175 900
2012/06/28 1,145 1,145 1,138 1,138 500
2012/06/27 1,155 1,155 1,135 1,135 400
2012/06/26 1,160 1,160 1,131 1,131 700
2012/06/25 1,150 1,161 1,149 1,161 2,800
2012/06/22 1,130 1,145 1,130 1,145 500
2012/06/21 1,143 1,143 1,130 1,130 1,800
2012/06/20 1,131 1,140 1,130 1,132 700
2012/06/19 1,148 1,150 1,130 1,130 7,300
2012/06/18 1,109 1,119 1,101 1,101 1,000
2012/06/15 1,099 1,099 1,099 1,099 200
2012/06/14 1,081 1,100 1,080 1,082 1,600
2012/06/13 1,110 1,110 1,076 1,076 2,000
2012/06/12 1,120 1,120 1,110 1,110 1,100
2012/06/11 1,140 1,140 1,115 1,115 2,400
2012/06/08 1,100 1,120 1,100 1,120 300
2012/06/07 1,104 1,109 1,103 1,109 400
2012/06/06 1,081 1,081 1,080 1,080 3,600
2012/06/05 1,100 1,100 1,077 1,082 2,900
2012/06/04 1,139 1,139 1,114 1,114 800
2012/06/01 1,141 1,141 1,140 1,141 400
2012/05/31 1,108 1,152 1,108 1,152 2,900
2012/05/30 1,100 1,115 1,070 1,115 1,500
2012/05/29 1,099 1,100 1,099 1,099 400
2012/05/28 1,100 1,100 1,100 1,100 900
2012/05/25 1,071 1,100 1,071 1,100 500
2012/05/24 1,080 1,080 1,070 1,070 200
2012/05/23 1,080 1,080 1,070 1,070 500
2012/05/22 1,070 1,070 1,070 1,070 100
2012/05/21 1,050 1,070 1,046 1,070 1,800
2012/05/18 1,068 1,068 1,056 1,056 600
2012/05/17 1,089 1,089 1,089 1,089 600
2012/05/16 1,064 1,064 1,059 1,059 300
2012/05/15 1,091 1,091 1,056 1,056 2,600
2012/05/14 1,090 1,100 1,090 1,100 300
2012/05/11 1,101 1,120 1,091 1,091 1,800
2012/05/10 1,100 1,120 1,100 1,109 1,700
2012/05/09 1,100 1,101 1,100 1,100 5,200
2012/05/08 1,120 1,140 1,120 1,130 1,200
2012/05/07 1,150 1,160 1,120 1,120 6,800
2012/05/02 1,160 1,160 1,152 1,153 1,800
2012/05/01 1,160 1,160 1,150 1,152 3,000
2012/04/27 1,170 1,174 1,160 1,160 2,800
2012/04/26 1,163 1,163 1,160 1,160 5,100
2012/04/25 1,164 1,164 1,162 1,163 1,500
2012/04/24 1,169 1,169 1,162 1,165 1,200
2012/04/23 1,180 1,180 1,168 1,169 4,300
2012/04/20 1,170 1,171 1,162 1,168 3,500
2012/04/19 1,183 1,183 1,169 1,170 3,300
2012/04/18 1,183 1,184 1,183 1,183 900
2012/04/17 1,195 1,195 1,180 1,181 3,300
2012/04/16 1,196 1,198 1,195 1,195 2,000
2012/04/13 1,200 1,200 1,196 1,196 4,100
2012/04/12 1,210 1,210 1,198 1,199 1,800
2012/04/11 1,212 1,229 1,200 1,200 3,400
2012/04/10 1,216 1,218 1,211 1,211 1,300
2012/04/09 1,200 1,210 1,197 1,200 3,100
2012/04/06 1,205 1,206 1,202 1,202 1,600
2012/04/05 1,248 1,248 1,202 1,202 5,400
2012/04/04 1,266 1,289 1,251 1,251 4,100
2012/04/03 1,271 1,290 1,270 1,290 1,000
2012/04/02 1,272 1,288 1,272 1,275 800
2012/03/30 1,279 1,292 1,270 1,270 2,800
2012/03/29 1,317 1,317 1,275 1,277 2,300
2012/03/28 1,318 1,318 1,309 1,317 2,900
2012/03/27 1,318 1,329 1,316 1,318 2,900
2012/03/26 1,331 1,331 1,319 1,330 2,800
2012/03/23 1,313 1,328 1,313 1,318 800
2012/03/22 1,315 1,315 1,314 1,315 1,400
2012/03/21 1,326 1,328 1,302 1,313 4,100
2012/03/19 1,336 1,336 1,310 1,329 3,800
2012/03/16 1,322 1,340 1,320 1,340 1,800
2012/03/15 1,329 1,335 1,329 1,333 3,000
2012/03/14 1,319 1,329 1,319 1,329 2,400
2012/03/13 1,320 1,338 1,319 1,319 4,000
2012/03/12 1,316 1,330 1,315 1,318 4,100
2012/03/09 1,324 1,324 1,306 1,321 2,900
2012/03/08 1,324 1,324 1,310 1,310 1,600
2012/03/07 1,307 1,311 1,306 1,311 2,400
2012/03/06 1,310 1,310 1,309 1,310 1,900
2012/03/05 1,300 1,318 1,295 1,318 1,400
2012/03/02 1,290 1,324 1,290 1,300 1,600
2012/03/01 1,308 1,309 1,286 1,290 4,600
2012/02/29 1,313 1,320 1,300 1,318 3,700
2012/02/28 1,325 1,332 1,303 1,313 3,400
2012/02/27 1,325 1,333 1,315 1,332 3,300
2012/02/24 1,310 1,310 1,300 1,300 2,400
2012/02/23 1,310 1,310 1,298 1,310 2,100
2012/02/22 1,290 1,300 1,279 1,300 5,400
2012/02/21 1,278 1,290 1,270 1,273 3,500
2012/02/20 1,279 1,279 1,263 1,278 3,600
2012/02/17 1,283 1,290 1,260 1,266 7,900
2012/02/16 1,286 1,286 1,274 1,274 7,700
2012/02/15 1,290 1,295 1,285 1,295 1,800
2012/02/14 1,299 1,299 1,280 1,295 2,800
2012/02/13 1,288 1,300 1,260 1,297 6,900
2012/02/10 1,342 1,349 1,322 1,326 2,000
2012/02/09 1,321 1,339 1,321 1,339 200
2012/02/08 1,320 1,340 1,305 1,338 3,800
2012/02/07 1,302 1,319 1,302 1,318 2,900
2012/02/06 1,290 1,305 1,281 1,303 3,800
2012/02/03 1,280 1,281 1,279 1,280 800
2012/02/02 1,282 1,286 1,278 1,286 1,700
2012/02/01 1,284 1,284 1,273 1,283 900
2012/01/31 1,267 1,275 1,265 1,275 900
2012/01/30 1,280 1,287 1,267 1,267 1,900
2012/01/27 1,287 1,291 1,281 1,281 1,900
2012/01/26 1,296 1,317 1,290 1,317 4,200
2012/01/25 1,265 1,280 1,265 1,280 1,200
2012/01/24 1,255 1,265 1,255 1,265 1,000
2012/01/23 1,255 1,255 1,255 1,255 400
2012/01/20 1,263 1,263 1,230 1,245 4,800
2012/01/19 1,217 1,248 1,216 1,248 3,100
2012/01/18 1,221 1,230 1,217 1,218 2,500
2012/01/17 1,220 1,238 1,216 1,220 1,200
2012/01/16 1,218 1,220 1,212 1,220 2,600
2012/01/13 1,197 1,197 1,196 1,197 700
2012/01/12 1,210 1,210 1,197 1,197 800
2012/01/11 1,200 1,210 1,200 1,201 400
2012/01/10 1,202 1,222 1,201 1,201 2,400
2012/01/06 1,202 1,202 1,190 1,190 2,000
2012/01/05 1,210 1,211 1,210 1,211 1,600
2012/01/04 1,201 1,210 1,201 1,210 800

このページの先頭へ