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
2018/12/28 1,105 1,105 1,085 1,085 600
2018/12/27 1,095 1,123 1,095 1,101 7,600
2018/12/26 1,179 1,179 1,088 1,095 3,000
2018/12/25 1,060 1,060 1,026 1,040 7,600
2018/12/21 1,060 1,161 1,060 1,080 5,600
2018/12/20 1,175 1,175 1,150 1,150 1,500
2018/12/19 1,176 1,176 1,161 1,161 400
2018/12/18 1,151 1,176 1,151 1,175 1,200
2018/12/17 1,155 1,155 1,151 1,151 1,300
2018/12/14 1,156 1,156 1,151 1,155 3,000
2018/12/13 1,185 1,185 1,170 1,170 200
2018/12/12 1,202 1,202 1,190 1,190 800
2018/12/11 1,200 1,203 1,197 1,203 1,200
2018/12/10 1,202 1,224 1,200 1,200 1,000
2018/12/07 1,207 1,207 1,201 1,201 300
2018/12/06 1,218 1,218 1,207 1,207 400
2018/12/03 1,207 1,218 1,207 1,218 300
2018/11/30 1,215 1,215 1,203 1,203 300
2018/11/29 1,225 1,225 1,215 1,215 500
2018/11/28 1,220 1,225 1,220 1,225 700
2018/11/27 1,220 1,220 1,220 1,220 200
2018/11/26 1,240 1,240 1,169 1,202 2,700
2018/11/22 1,233 1,240 1,233 1,240 300
2018/11/21 1,233 1,233 1,233 1,233 200
2018/11/20 1,227 1,250 1,227 1,250 200
2018/11/16 1,234 1,240 1,232 1,240 900
2018/11/15 1,233 1,245 1,233 1,245 500
2018/11/13 1,246 1,246 1,245 1,245 1,000
2018/11/12 1,249 1,250 1,240 1,240 4,700
2018/11/09 1,242 1,242 1,220 1,220 1,700
2018/11/08 1,206 1,206 1,206 1,206 1,000
2018/11/06 1,220 1,225 1,215 1,215 1,100
2018/11/05 1,296 1,297 1,231 1,250 13,100
2018/11/01 1,199 1,199 1,199 1,199 100
2018/10/31 1,150 1,152 1,145 1,152 800
2018/10/30 1,196 1,196 1,151 1,151 500
2018/10/29 1,198 1,198 1,198 1,198 100
2018/10/26 1,200 1,201 1,171 1,198 4,200
2018/10/25 1,212 1,250 1,200 1,200 2,800
2018/10/24 1,209 1,209 1,209 1,209 100
2018/10/23 1,200 1,209 1,200 1,209 1,300
2018/10/18 1,270 1,270 1,217 1,217 2,200
2018/10/17 1,272 1,272 1,254 1,254 2,300
2018/10/15 1,255 1,259 1,235 1,235 1,000
2018/10/12 1,248 1,248 1,238 1,248 3,400
2018/10/11 1,240 1,249 1,220 1,230 900
2018/10/10 1,252 1,252 1,251 1,251 2,800
2018/10/09 1,252 1,252 1,252 1,252 200
2018/10/05 1,252 1,252 1,246 1,252 2,700
2018/10/04 1,256 1,256 1,252 1,252 2,600
2018/10/03 1,256 1,256 1,256 1,256 100
2018/10/02 1,256 1,256 1,256 1,256 100
2018/10/01 1,256 1,262 1,256 1,257 2,400
2018/09/28 1,260 1,260 1,259 1,260 1,300
2018/09/27 1,258 1,260 1,258 1,260 9,200
2018/09/26 1,265 1,265 1,256 1,258 10,000
2018/09/25 1,261 1,262 1,260 1,260 8,000
2018/09/21 1,261 1,261 1,261 1,261 100
2018/09/20 1,260 1,260 1,253 1,258 600
2018/09/19 1,270 1,270 1,260 1,261 600
2018/09/18 1,273 1,273 1,273 1,273 100
2018/09/14 1,257 1,260 1,256 1,260 3,400
2018/09/13 1,256 1,263 1,255 1,257 7,500
2018/09/12 1,256 1,256 1,256 1,256 300
2018/09/11 1,271 1,271 1,255 1,256 3,600
2018/09/10 1,320 1,360 1,241 1,298 40,500
2018/09/07 1,260 1,260 1,250 1,260 2,800
2018/09/06 1,260 1,260 1,250 1,260 500
2018/09/05 1,260 1,260 1,250 1,260 600
2018/09/04 1,259 1,259 1,259 1,259 200
2018/09/03 1,272 1,273 1,255 1,259 3,700
2018/08/31 1,273 1,275 1,272 1,273 400
2018/08/30 1,278 1,279 1,272 1,272 1,000
2018/08/29 1,273 1,275 1,273 1,275 500
2018/08/28 1,275 1,275 1,272 1,272 600
2018/08/27 1,296 1,296 1,275 1,278 1,000
2018/08/24 1,276 1,276 1,275 1,275 700
2018/08/23 1,296 1,296 1,275 1,275 400
2018/08/22 1,296 1,296 1,296 1,296 100
2018/08/21 1,297 1,297 1,297 1,297 200
2018/08/20 1,299 1,299 1,299 1,299 300
2018/08/17 1,274 1,274 1,274 1,274 100
2018/08/16 1,275 1,275 1,274 1,274 600
2018/08/15 1,272 1,272 1,272 1,272 600
2018/08/14 1,274 1,274 1,274 1,274 300
2018/08/13 1,282 1,287 1,272 1,274 2,300
2018/08/10 1,277 1,278 1,277 1,278 700
2018/08/09 1,277 1,277 1,277 1,277 1,100
2018/08/08 1,277 1,277 1,275 1,277 1,400
2018/08/07 1,294 1,294 1,293 1,293 600
2018/08/06 1,294 1,294 1,294 1,294 100
2018/08/02 1,300 1,308 1,300 1,308 200
2018/07/31 1,287 1,308 1,287 1,308 300
2018/07/30 1,308 1,308 1,285 1,285 1,200
2018/07/26 1,295 1,295 1,295 1,295 1,000
2018/07/25 1,289 1,289 1,289 1,289 100
2018/07/24 1,295 1,295 1,285 1,285 200
2018/07/18 1,295 1,295 1,276 1,283 1,500
2018/07/17 1,295 1,295 1,295 1,295 100
2018/07/13 1,295 1,295 1,273 1,295 500
2018/07/12 1,294 1,295 1,294 1,295 500
2018/07/11 1,295 1,295 1,282 1,282 400
2018/07/10 1,295 1,295 1,294 1,295 500
2018/07/09 1,295 1,295 1,295 1,295 700
2018/07/06 1,289 1,295 1,289 1,295 400
2018/07/05 1,280 1,296 1,280 1,296 300
2018/07/04 1,310 1,310 1,310 1,310 400
2018/07/03 1,310 1,329 1,285 1,310 2,700
2018/07/02 1,330 1,330 1,330 1,330 100
2018/06/29 1,330 1,330 1,329 1,330 2,400
2018/06/27 1,320 1,320 1,320 1,320 300
2018/06/26 1,315 1,320 1,315 1,320 800
2018/06/25 1,350 1,351 1,350 1,350 2,500
2018/06/22 1,350 1,350 1,350 1,350 700
2018/06/21 1,350 1,383 1,350 1,350 600
2018/06/20 1,400 1,405 1,350 1,350 6,900
2018/06/19 1,400 1,410 1,354 1,400 9,100
2018/06/18 1,311 1,355 1,311 1,350 1,400
2018/06/15 1,315 1,315 1,311 1,311 200
2018/06/14 1,319 1,319 1,319 1,319 200
2018/06/13 1,310 1,321 1,310 1,321 400
2018/06/12 1,324 1,324 1,311 1,311 400
2018/06/11 1,325 1,325 1,310 1,310 1,400
2018/06/08 1,310 1,324 1,310 1,324 1,000
2018/06/07 1,310 1,310 1,310 1,310 300
2018/06/06 1,310 1,310 1,310 1,310 300
2018/06/05 1,320 1,320 1,295 1,295 300
2018/06/04 1,325 1,326 1,325 1,325 300
2018/06/01 1,320 1,320 1,320 1,320 2,000
2018/05/31 1,297 1,310 1,290 1,310 600
2018/05/30 1,284 1,284 1,284 1,284 100
2018/05/29 1,286 1,286 1,272 1,280 2,200
2018/05/28 1,315 1,315 1,315 1,315 300
2018/05/25 1,288 1,288 1,288 1,288 200
2018/05/24 1,300 1,300 1,300 1,300 100
2018/05/23 1,300 1,300 1,300 1,300 400
2018/05/22 1,300 1,300 1,300 1,300 1,600
2018/05/21 1,293 1,300 1,293 1,300 300
2018/05/18 1,280 1,293 1,280 1,293 400
2018/05/17 1,300 1,300 1,280 1,280 3,600
2018/05/15 1,276 1,276 1,275 1,275 700
2018/05/14 1,276 1,276 1,276 1,276 700
2018/05/11 1,281 1,281 1,280 1,280 200
2018/05/10 1,281 1,281 1,281 1,281 100
2018/05/08 1,297 1,297 1,281 1,281 600
2018/05/07 1,284 1,284 1,284 1,284 100
2018/05/02 1,295 1,295 1,295 1,295 300
2018/05/01 1,295 1,295 1,295 1,295 1,000
2018/04/26 1,295 1,295 1,294 1,294 1,100
2018/04/25 1,294 1,294 1,294 1,294 300
2018/04/23 1,272 1,276 1,272 1,276 500
2018/04/19 1,280 1,280 1,272 1,272 400
2018/04/18 1,295 1,295 1,295 1,295 200
2018/04/17 1,295 1,295 1,290 1,295 500
2018/04/16 1,295 1,295 1,272 1,295 500
2018/04/13 1,300 1,300 1,295 1,295 200
2018/04/12 1,300 1,300 1,300 1,300 200
2018/04/11 1,297 1,297 1,297 1,297 600
2018/04/10 1,297 1,297 1,297 1,297 200
2018/04/09 1,271 1,297 1,271 1,297 600
2018/04/06 1,298 1,298 1,275 1,297 1,300
2018/04/05 1,295 1,300 1,295 1,298 300
2018/04/04 1,307 1,307 1,293 1,293 700
2018/04/02 1,307 1,307 1,307 1,307 500
2018/03/30 1,295 1,295 1,295 1,295 300
2018/03/29 1,295 1,295 1,295 1,295 200
2018/03/27 1,295 1,295 1,295 1,295 100
2018/03/26 1,300 1,308 1,295 1,308 2,300
2018/03/23 1,308 1,309 1,308 1,308 1,100
2018/03/22 1,294 1,294 1,294 1,294 300
2018/03/20 1,300 1,308 1,300 1,308 700
2018/03/19 1,304 1,304 1,304 1,304 1,000
2018/03/16 1,308 1,308 1,301 1,301 200
2018/03/15 1,300 1,300 1,300 1,300 400
2018/03/14 1,308 1,309 1,305 1,309 600
2018/03/13 1,295 1,300 1,294 1,300 2,900
2018/03/12 1,309 1,309 1,296 1,296 2,800
2018/03/09 1,311 1,311 1,311 1,311 600
2018/03/08 1,319 1,320 1,318 1,319 1,700
2018/03/07 1,319 1,319 1,319 1,319 100
2018/03/06 1,324 1,324 1,319 1,319 500
2018/03/05 1,330 1,330 1,324 1,324 500
2018/03/02 1,332 1,335 1,320 1,332 1,400
2018/03/01 1,335 1,335 1,332 1,332 900
2018/02/28 1,332 1,333 1,332 1,332 4,300
2018/02/27 1,330 1,332 1,330 1,332 1,000
2018/02/26 1,341 1,341 1,341 1,341 300
2018/02/22 1,322 1,322 1,321 1,322 500
2018/02/21 1,337 1,337 1,322 1,322 600
2018/02/20 1,337 1,337 1,337 1,337 500
2018/02/19 1,345 1,352 1,345 1,352 200
2018/02/16 1,337 1,345 1,337 1,345 400
2018/02/14 1,338 1,338 1,337 1,337 1,000
2018/02/13 1,379 1,379 1,338 1,338 500
2018/02/09 1,371 1,378 1,338 1,371 1,300
2018/02/08 1,371 1,371 1,371 1,371 100
2018/02/06 1,379 1,380 1,313 1,330 7,000
2018/02/05 1,410 1,410 1,394 1,394 2,200
2018/02/02 1,413 1,413 1,401 1,410 1,000
2018/02/01 1,401 1,414 1,401 1,414 1,300
2018/01/31 1,394 1,401 1,390 1,401 2,300
2018/01/30 1,395 1,395 1,372 1,390 1,600
2018/01/29 1,397 1,397 1,395 1,395 6,200
2018/01/26 1,394 1,395 1,352 1,395 1,700
2018/01/25 1,399 1,399 1,395 1,395 300
2018/01/24 1,373 1,373 1,373 1,373 300
2018/01/23 1,396 1,396 1,370 1,370 2,300
2018/01/22 1,398 1,398 1,365 1,396 2,100
2018/01/19 1,400 1,411 1,367 1,405 4,600
2018/01/18 1,410 1,411 1,403 1,411 800
2018/01/17 1,410 1,411 1,395 1,410 2,400
2018/01/16 1,411 1,411 1,410 1,410 800
2018/01/15 1,410 1,412 1,398 1,411 5,400
2018/01/12 1,415 1,415 1,411 1,412 1,400
2018/01/11 1,415 1,415 1,400 1,412 8,700
2018/01/10 1,402 1,415 1,402 1,415 2,200
2018/01/09 1,400 1,411 1,380 1,401 9,600
2018/01/05 1,392 1,392 1,383 1,383 200
2018/01/04 1,392 1,394 1,380 1,392 900

このページの先頭へ