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
2016/12/30 1,170 1,180 1,170 1,171 500
2016/12/29 1,170 1,171 1,170 1,170 400
2016/12/28 1,157 1,171 1,157 1,171 700
2016/12/27 1,173 1,173 1,151 1,169 3,800
2016/12/26 1,180 1,196 1,153 1,173 2,400
2016/12/22 1,180 1,188 1,175 1,185 1,200
2016/12/21 1,180 1,195 1,180 1,180 1,700
2016/12/20 1,167 1,179 1,167 1,179 300
2016/12/19 1,166 1,179 1,157 1,167 3,500
2016/12/16 1,160 1,170 1,160 1,166 3,300
2016/12/15 1,160 1,170 1,159 1,170 6,500
2016/12/14 1,155 1,155 1,144 1,150 2,700
2016/12/13 1,150 1,155 1,150 1,155 2,800
2016/12/12 1,156 1,156 1,150 1,150 1,300
2016/12/09 1,160 1,160 1,149 1,155 4,500
2016/12/08 1,151 1,186 1,151 1,161 2,800
2016/12/07 1,170 1,170 1,153 1,155 1,600
2016/12/06 1,163 1,174 1,160 1,174 2,300
2016/12/05 1,186 1,186 1,156 1,163 800
2016/12/02 1,150 1,151 1,150 1,151 1,500
2016/12/01 1,165 1,165 1,159 1,159 900
2016/11/30 1,133 1,150 1,133 1,150 5,400
2016/11/29 1,115 1,133 1,115 1,133 600
2016/11/28 1,120 1,133 1,120 1,133 1,100
2016/11/25 1,150 1,150 1,121 1,148 1,700
2016/11/24 1,148 1,148 1,145 1,148 1,300
2016/11/22 1,135 1,148 1,126 1,148 2,000
2016/11/21 1,135 1,135 1,129 1,135 2,700
2016/11/18 1,098 1,130 1,088 1,116 4,600
2016/11/17 1,081 1,100 1,081 1,082 800
2016/11/16 1,082 1,095 1,076 1,078 700
2016/11/15 1,081 1,104 1,081 1,082 1,300
2016/11/14 1,097 1,097 1,080 1,081 800
2016/11/11 1,101 1,102 1,072 1,078 4,700
2016/11/10 1,100 1,122 1,100 1,120 5,500
2016/11/09 1,100 1,100 1,065 1,099 2,200
2016/11/08 1,108 1,126 1,107 1,110 2,500
2016/11/07 1,095 1,108 1,081 1,108 1,400
2016/11/04 1,120 1,123 1,085 1,109 7,400
2016/11/02 1,064 1,066 1,064 1,065 700
2016/11/01 1,079 1,079 1,079 1,079 100
2016/10/31 1,063 1,083 1,063 1,079 2,700
2016/10/28 1,081 1,085 1,080 1,085 500
2016/10/27 1,081 1,081 1,081 1,081 100
2016/10/26 1,097 1,097 1,081 1,081 500
2016/10/25 1,100 1,100 1,097 1,097 1,800
2016/10/24 1,095 1,100 1,080 1,100 900
2016/10/20 1,072 1,100 1,072 1,084 3,900
2016/10/19 1,090 1,091 1,074 1,077 1,000
2016/10/18 1,104 1,110 1,100 1,110 400
2016/10/17 1,112 1,112 1,093 1,093 3,900
2016/10/13 1,124 1,140 1,109 1,112 3,700
2016/10/12 1,100 1,100 1,083 1,094 2,100
2016/10/11 1,098 1,100 1,090 1,100 1,700
2016/10/07 1,094 1,094 1,094 1,094 800
2016/10/06 1,087 1,097 1,087 1,097 1,200
2016/10/05 1,062 1,100 1,062 1,086 2,200
2016/10/04 1,075 1,075 1,060 1,064 2,200
2016/10/03 1,049 1,073 1,049 1,067 3,200
2016/09/30 1,085 1,085 1,056 1,056 200
2016/09/29 1,076 1,085 1,034 1,085 1,300
2016/09/28 1,125 1,125 1,068 1,076 8,700
2016/09/27 1,069 1,129 1,067 1,102 5,400
2016/09/26 1,045 1,078 1,045 1,066 11,000
2016/09/23 1,020 1,034 1,020 1,034 3,500
2016/09/21 1,001 1,018 1,001 1,010 7,700
2016/09/20 999 999 999 999 300
2016/09/16 999 999 999 999 300
2016/09/15 1,001 1,015 980 992 4,000
2016/09/14 1,001 1,004 1,001 1,001 500
2016/09/13 1,009 1,015 1,009 1,015 800
2016/09/12 1,000 1,000 981 999 1,400
2016/09/09 1,000 1,005 1,000 1,003 500
2016/09/08 989 999 989 999 1,300
2016/09/07 998 998 998 998 100
2016/09/06 990 995 990 995 200
2016/09/05 988 998 985 995 4,500
2016/09/02 991 1,000 990 991 6,000
2016/09/01 991 1,005 991 1,000 4,800
2016/08/31 1,001 1,001 994 1,000 2,100
2016/08/30 995 1,000 995 995 1,200
2016/08/29 1,004 1,004 1,000 1,000 1,200
2016/08/26 1,034 1,034 1,034 1,034 500
2016/08/25 1,012 1,034 976 1,034 2,700
2016/08/24 1,010 1,017 1,010 1,017 1,000
2016/08/22 1,007 1,029 1,007 1,017 600
2016/08/19 1,023 1,023 1,007 1,007 1,600
2016/08/18 1,023 1,023 1,023 1,023 300
2016/08/16 1,012 1,012 1,012 1,012 100
2016/08/15 1,036 1,036 999 1,002 3,600
2016/08/12 990 1,008 990 996 6,000
2016/08/10 982 1,007 980 996 5,100
2016/08/08 982 986 982 986 3,100
2016/08/04 984 984 971 982 3,400
2016/08/03 1,000 1,000 980 999 1,500
2016/08/02 1,000 1,000 1,000 1,000 200
2016/08/01 1,008 1,008 995 1,001 4,200
2016/07/29 1,020 1,020 1,000 1,000 6,200
2016/07/28 1,001 1,023 1,000 1,016 2,900
2016/07/27 1,005 1,005 1,001 1,001 1,100
2016/07/26 1,002 1,002 1,001 1,001 600
2016/07/25 1,002 1,005 1,001 1,001 1,900
2016/07/22 1,013 1,018 1,002 1,002 4,800
2016/07/21 1,031 1,040 1,010 1,021 1,900
2016/07/20 1,010 1,048 1,010 1,048 3,100
2016/07/19 1,046 1,046 1,017 1,020 1,200
2016/07/14 1,010 1,046 1,010 1,046 1,000
2016/07/13 1,017 1,035 1,017 1,035 500
2016/07/12 1,060 1,060 1,005 1,007 3,200
2016/07/11 1,016 1,030 1,001 1,005 2,900
2016/07/08 1,016 1,016 1,016 1,016 100
2016/07/07 1,030 1,030 1,020 1,020 800
2016/07/06 1,023 1,025 1,020 1,021 700
2016/07/05 1,033 1,041 1,022 1,023 2,600
2016/07/04 1,060 1,060 1,060 1,060 100
2016/07/01 1,090 1,090 1,071 1,090 500
2016/06/30 1,059 1,060 1,042 1,060 3,000
2016/06/29 1,040 1,099 1,024 1,059 1,300
2016/06/28 1,040 1,052 1,040 1,052 200
2016/06/27 1,104 1,104 1,041 1,041 1,600
2016/06/24 1,070 1,070 1,046 1,046 4,600
2016/06/23 1,070 1,070 1,070 1,070 200
2016/06/22 1,081 1,091 1,061 1,091 900
2016/06/21 1,099 1,099 1,070 1,070 1,600
2016/06/20 1,068 1,068 1,060 1,065 2,200
2016/06/17 1,057 1,057 1,050 1,057 1,500
2016/06/16 1,068 1,068 1,046 1,046 2,200
2016/06/15 1,075 1,075 1,068 1,068 1,900
2016/06/14 1,094 1,096 1,075 1,076 1,300
2016/06/13 1,157 1,157 1,112 1,112 2,500
2016/06/10 1,127 1,127 1,127 1,127 200
2016/06/09 1,127 1,130 1,125 1,130 1,100
2016/06/07 1,125 1,126 1,125 1,126 300
2016/06/02 1,125 1,125 1,125 1,125 100
2016/06/01 1,125 1,125 1,125 1,125 100
2016/05/30 1,121 1,125 1,121 1,125 3,800
2016/05/27 1,130 1,130 1,129 1,129 500
2016/05/26 1,134 1,135 1,130 1,135 700
2016/05/25 1,130 1,142 1,130 1,134 300
2016/05/24 1,130 1,130 1,130 1,130 200
2016/05/23 1,130 1,132 1,130 1,132 500
2016/05/20 1,121 1,132 1,121 1,131 700
2016/05/19 1,120 1,120 1,120 1,120 100
2016/05/18 1,170 1,170 1,122 1,122 1,200
2016/05/17 1,110 1,110 1,110 1,110 200
2016/05/16 1,110 1,110 1,103 1,103 200
2016/05/13 1,102 1,111 1,102 1,106 1,700
2016/05/12 1,110 1,110 1,100 1,100 1,000
2016/05/11 1,116 1,116 1,115 1,115 300
2016/05/10 1,145 1,148 1,119 1,119 600
2016/05/06 1,133 1,133 1,133 1,133 100
2016/05/02 1,130 1,130 1,121 1,121 400
2016/04/28 1,150 1,150 1,132 1,137 400
2016/04/27 1,182 1,182 1,152 1,152 700
2016/04/26 1,208 1,208 1,190 1,190 700
2016/04/25 1,169 1,169 1,169 1,169 100
2016/04/22 1,132 1,166 1,132 1,166 800
2016/04/21 1,115 1,139 1,115 1,135 3,100
2016/04/20 1,140 1,182 1,130 1,130 900
2016/04/19 1,138 1,147 1,138 1,140 1,900
2016/04/18 1,137 1,137 1,126 1,126 600
2016/04/15 1,133 1,136 1,125 1,125 4,300
2016/04/14 1,150 1,151 1,150 1,151 2,000
2016/04/13 1,150 1,150 1,150 1,150 300
2016/04/12 1,180 1,180 1,180 1,180 300
2016/04/08 1,170 1,170 1,145 1,165 1,600
2016/04/06 1,178 1,180 1,178 1,180 300
2016/04/05 1,210 1,210 1,190 1,190 500
2016/04/04 1,209 1,209 1,170 1,170 4,200
2016/04/01 1,221 1,221 1,180 1,182 4,000
2016/03/31 1,225 1,234 1,225 1,234 300
2016/03/29 1,170 1,225 1,170 1,225 1,300
2016/03/28 1,230 1,230 1,230 1,230 6,000
2016/03/25 1,260 1,263 1,230 1,230 2,400
2016/03/24 1,210 1,254 1,210 1,254 2,500
2016/03/23 1,185 1,206 1,185 1,206 1,100
2016/03/22 1,179 1,185 1,179 1,185 700
2016/03/18 1,217 1,217 1,179 1,179 500
2016/03/16 1,189 1,189 1,187 1,187 700
2016/03/15 1,249 1,249 1,194 1,194 1,300
2016/03/14 1,189 1,210 1,189 1,205 300
2016/03/11 1,190 1,190 1,190 1,190 800
2016/03/10 1,250 1,250 1,126 1,150 14,500
2016/03/09 1,250 1,250 1,250 1,250 700
2016/03/08 1,263 1,263 1,263 1,263 200
2016/03/07 1,280 1,285 1,250 1,250 2,800
2016/03/04 1,290 1,290 1,290 1,290 400
2016/03/03 1,300 1,300 1,300 1,300 1,300
2016/03/02 1,301 1,303 1,301 1,303 200
2016/03/01 1,307 1,307 1,301 1,303 800
2016/02/29 1,338 1,338 1,307 1,307 500
2016/02/26 1,338 1,338 1,334 1,338 1,100
2016/02/25 1,335 1,335 1,330 1,330 200
2016/02/23 1,303 1,322 1,303 1,322 300
2016/02/22 1,303 1,303 1,301 1,301 300
2016/02/19 1,302 1,306 1,302 1,303 1,900
2016/02/18 1,380 1,380 1,330 1,330 500
2016/02/17 1,350 1,350 1,350 1,350 800
2016/02/16 1,300 1,352 1,300 1,350 1,700
2016/02/15 1,250 1,326 1,246 1,326 3,500
2016/02/12 1,310 1,310 1,212 1,212 20,300
2016/02/10 1,537 1,550 1,477 1,500 5,600
2016/02/09 1,567 1,567 1,521 1,521 2,800
2016/02/08 1,581 1,590 1,551 1,567 1,400
2016/02/05 1,590 1,593 1,586 1,590 4,200
2016/02/04 1,555 1,590 1,555 1,590 600
2016/02/03 1,552 1,552 1,551 1,551 200
2016/02/02 1,560 1,560 1,552 1,552 200
2016/02/01 1,516 1,600 1,513 1,600 6,300
2016/01/29 1,500 1,513 1,500 1,513 1,100
2016/01/28 1,500 1,500 1,500 1,500 400
2016/01/26 1,410 1,456 1,410 1,450 2,800
2016/01/25 1,435 1,439 1,409 1,409 1,800
2016/01/22 1,360 1,420 1,360 1,420 1,000
2016/01/21 1,411 1,420 1,337 1,340 5,900
2016/01/20 1,455 1,474 1,411 1,411 4,400
2016/01/19 1,460 1,500 1,460 1,462 2,300
2016/01/18 1,476 1,476 1,450 1,469 3,100
2016/01/15 1,501 1,511 1,490 1,490 2,500
2016/01/14 1,437 1,486 1,432 1,486 1,300
2016/01/13 1,450 1,500 1,450 1,500 900
2016/01/12 1,500 1,501 1,430 1,440 9,100
2016/01/08 1,505 1,505 1,505 1,505 100
2016/01/07 1,541 1,541 1,501 1,505 1,700
2016/01/06 1,569 1,575 1,551 1,556 3,800
2016/01/05 1,631 1,639 1,575 1,575 3,600
2016/01/04 1,631 1,680 1,631 1,631 5,900

このページの先頭へ