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
2019/12/30 1,630 1,633 1,617 1,633 1,700
2019/12/27 1,610 1,633 1,608 1,633 5,900
2019/12/26 1,610 1,615 1,603 1,614 8,200
2019/12/25 1,612 1,631 1,609 1,615 10,500
2019/12/24 1,615 1,627 1,610 1,612 11,800
2019/12/23 1,603 1,641 1,603 1,615 10,500
2019/12/20 1,594 1,658 1,594 1,609 8,600
2019/12/19 1,591 1,598 1,591 1,591 2,500
2019/12/18 1,600 1,610 1,599 1,599 4,800
2019/12/17 1,600 1,603 1,595 1,599 4,300
2019/12/16 1,605 1,615 1,598 1,600 3,100
2019/12/13 1,612 1,616 1,599 1,606 1,600
2019/12/12 1,620 1,624 1,591 1,616 4,000
2019/12/11 1,609 1,624 1,608 1,617 2,400
2019/12/10 1,606 1,644 1,606 1,619 4,200
2019/12/09 1,600 1,642 1,600 1,617 6,000
2019/12/06 1,600 1,600 1,589 1,589 500
2019/12/05 1,603 1,605 1,595 1,600 2,800
2019/12/04 1,589 1,623 1,589 1,600 2,500
2019/12/03 1,628 1,640 1,598 1,598 8,100
2019/12/02 1,656 1,671 1,650 1,658 4,800
2019/11/29 1,670 1,675 1,635 1,642 7,100
2019/11/28 1,595 1,666 1,593 1,630 12,500
2019/11/27 1,579 1,600 1,566 1,590 4,600
2019/11/26 1,581 1,598 1,578 1,579 3,300
2019/11/25 1,600 1,606 1,578 1,578 17,500
2019/11/22 1,510 1,617 1,510 1,575 19,200
2019/11/21 1,492 1,528 1,490 1,521 8,600
2019/11/20 1,477 1,503 1,477 1,493 1,900
2019/11/19 1,499 1,524 1,473 1,503 12,600
2019/11/18 1,464 1,524 1,460 1,499 11,600
2019/11/15 1,456 1,500 1,446 1,494 5,100
2019/11/14 1,433 1,456 1,433 1,456 1,200
2019/11/13 1,450 1,489 1,431 1,456 9,800
2019/11/12 1,500 1,500 1,450 1,450 12,500
2019/11/11 1,502 1,525 1,467 1,500 56,500
2019/11/08 1,309 1,309 1,275 1,306 2,500
2019/11/07 1,305 1,308 1,287 1,308 1,800
2019/11/06 1,305 1,315 1,271 1,310 5,000
2019/11/05 1,230 1,329 1,230 1,295 31,800
2019/11/01 1,200 1,200 1,200 1,200 500
2019/10/31 1,212 1,212 1,212 1,212 300
2019/10/30 1,209 1,212 1,201 1,211 600
2019/10/29 1,211 1,220 1,200 1,212 4,400
2019/10/28 1,211 1,211 1,211 1,211 500
2019/10/25 1,205 1,205 1,200 1,200 400
2019/10/24 1,200 1,200 1,200 1,200 100
2019/10/23 1,196 1,196 1,195 1,195 900
2019/10/21 1,196 1,201 1,195 1,201 2,600
2019/10/18 1,200 1,200 1,195 1,199 3,200
2019/10/17 1,200 1,200 1,200 1,200 200
2019/10/16 1,200 1,200 1,195 1,200 800
2019/10/15 1,200 1,200 1,194 1,200 3,400
2019/10/11 1,194 1,194 1,194 1,194 100
2019/10/10 1,200 1,200 1,192 1,192 200
2019/10/09 1,200 1,200 1,200 1,200 900
2019/10/08 1,200 1,205 1,200 1,205 1,100
2019/10/07 1,190 1,193 1,187 1,193 800
2019/10/04 1,188 1,188 1,185 1,185 1,200
2019/10/03 1,182 1,188 1,177 1,188 800
2019/10/02 1,195 1,195 1,185 1,194 700
2019/10/01 1,183 1,200 1,183 1,194 500
2019/09/30 1,195 1,195 1,195 1,195 5,000
2019/09/27 1,200 1,200 1,191 1,199 1,600
2019/09/26 1,194 1,214 1,194 1,210 2,200
2019/09/25 1,151 1,200 1,150 1,194 5,600
2019/09/24 1,200 1,200 1,150 1,150 6,000
2019/09/20 1,193 1,224 1,188 1,195 4,700
2019/09/19 1,188 1,240 1,161 1,188 17,000
2019/09/18 1,189 1,262 1,185 1,200 13,700
2019/09/17 1,190 1,192 1,181 1,190 4,600
2019/09/13 1,197 1,197 1,182 1,192 500
2019/09/12 1,180 1,200 1,180 1,200 11,900
2019/09/11 1,180 1,180 1,156 1,180 1,400
2019/09/10 1,159 1,180 1,159 1,180 1,800
2019/09/09 1,180 1,180 1,146 1,158 1,800
2019/09/06 1,185 1,185 1,179 1,180 1,800
2019/09/05 1,178 1,200 1,178 1,180 600
2019/09/04 1,166 1,167 1,166 1,167 500
2019/09/03 1,200 1,200 1,190 1,190 2,200
2019/09/02 1,200 1,236 1,199 1,199 2,300
2019/08/30 1,192 1,200 1,191 1,200 400
2019/08/29 1,181 1,205 1,181 1,204 1,200
2019/08/28 1,169 1,169 1,169 1,169 100
2019/08/27 1,181 1,181 1,160 1,168 1,500
2019/08/26 1,194 1,200 1,194 1,200 900
2019/08/23 1,190 1,201 1,190 1,193 1,100
2019/08/22 1,190 1,200 1,190 1,200 400
2019/08/21 1,200 1,201 1,190 1,190 1,000
2019/08/20 1,200 1,200 1,194 1,200 600
2019/08/19 1,180 1,209 1,170 1,200 1,500
2019/08/16 1,180 1,180 1,163 1,180 1,300
2019/08/15 1,189 1,190 1,189 1,190 500
2019/08/14 1,189 1,199 1,188 1,199 1,000
2019/08/13 1,201 1,205 1,188 1,188 1,500
2019/08/06 1,181 1,211 1,181 1,201 600
2019/08/05 1,153 1,180 1,153 1,180 2,600
2019/08/02 1,200 1,200 1,152 1,152 2,300
2019/07/31 1,204 1,204 1,202 1,202 200
2019/07/30 1,207 1,208 1,204 1,204 500
2019/07/26 1,207 1,207 1,207 1,207 400
2019/07/25 1,200 1,207 1,200 1,207 600
2019/07/24 1,196 1,200 1,196 1,200 600
2019/07/23 1,196 1,197 1,195 1,197 900
2019/07/22 1,200 1,200 1,193 1,199 1,000
2019/07/19 1,205 1,205 1,201 1,201 400
2019/07/18 1,207 1,207 1,207 1,207 200
2019/07/17 1,208 1,208 1,208 1,208 100
2019/07/16 1,211 1,211 1,201 1,210 600
2019/07/12 1,215 1,216 1,212 1,212 800
2019/07/10 1,204 1,215 1,204 1,215 400
2019/07/09 1,209 1,216 1,209 1,210 700
2019/07/08 1,229 1,302 1,204 1,219 7,000
2019/07/05 1,201 1,201 1,201 1,201 300
2019/07/04 1,202 1,215 1,201 1,201 500
2019/07/03 1,205 1,215 1,183 1,215 4,500
2019/07/02 1,214 1,214 1,199 1,205 1,400
2019/07/01 1,201 1,214 1,200 1,214 2,100
2019/06/27 1,201 1,201 1,201 1,201 100
2019/06/26 1,210 1,214 1,210 1,210 900
2019/06/25 1,201 1,201 1,201 1,201 300
2019/06/24 1,211 1,211 1,211 1,211 700
2019/06/21 1,205 1,219 1,205 1,211 500
2019/06/20 1,202 1,205 1,199 1,205 500
2019/06/19 1,206 1,222 1,206 1,212 400
2019/06/18 1,220 1,220 1,205 1,205 2,500
2019/06/17 1,222 1,222 1,200 1,212 1,700
2019/06/14 1,205 1,214 1,205 1,212 600
2019/06/13 1,205 1,209 1,205 1,205 400
2019/06/12 1,203 1,209 1,203 1,205 500
2019/06/11 1,209 1,211 1,201 1,203 700
2019/06/10 1,196 1,201 1,195 1,201 2,700
2019/06/07 1,201 1,206 1,200 1,200 2,200
2019/06/06 1,204 1,204 1,201 1,201 200
2019/06/05 1,206 1,212 1,205 1,212 700
2019/06/04 1,199 1,214 1,191 1,214 1,700
2019/06/03 1,201 1,203 1,198 1,199 3,900
2019/05/31 1,201 1,201 1,201 1,201 100
2019/05/30 1,199 1,255 1,199 1,201 1,600
2019/05/28 1,208 1,220 1,208 1,220 300
2019/05/27 1,220 1,220 1,208 1,208 500
2019/05/24 1,165 1,180 1,165 1,180 300
2019/05/23 1,175 1,175 1,175 1,175 200
2019/05/22 1,197 1,205 1,179 1,179 1,600
2019/05/21 1,155 1,156 1,155 1,156 400
2019/05/20 1,132 1,167 1,132 1,167 700
2019/05/17 1,129 1,160 1,129 1,132 2,700
2019/05/16 1,132 1,133 1,129 1,129 4,800
2019/05/15 1,110 1,130 1,110 1,130 2,200
2019/05/14 1,112 1,129 1,110 1,129 1,500
2019/05/13 1,157 1,157 1,112 1,112 3,400
2019/05/09 1,195 1,195 1,195 1,195 3,500
2019/05/08 1,171 1,193 1,170 1,193 1,300
2019/05/07 1,174 1,174 1,170 1,170 800
2019/04/26 1,196 1,197 1,195 1,195 1,200
2019/04/25 1,166 1,191 1,166 1,191 900
2019/04/24 1,193 1,193 1,192 1,192 300
2019/04/23 1,200 1,200 1,198 1,198 200
2019/04/22 1,201 1,201 1,201 1,201 100
2019/04/19 1,219 1,219 1,219 1,219 100
2019/04/18 1,212 1,212 1,199 1,199 1,100
2019/04/17 1,220 1,220 1,219 1,219 1,100
2019/04/15 1,191 1,229 1,191 1,229 400
2019/04/12 1,200 1,220 1,200 1,219 10,200
2019/04/11 1,187 1,187 1,175 1,175 2,500
2019/04/10 1,157 1,157 1,157 1,157 200
2019/04/09 1,200 1,220 1,158 1,160 2,400
2019/04/08 1,221 1,221 1,200 1,200 1,500
2019/04/05 1,200 1,200 1,200 1,200 1,100
2019/04/04 1,210 1,234 1,199 1,201 2,800
2019/04/03 1,207 1,207 1,207 1,207 200
2019/04/01 1,226 1,226 1,213 1,213 200
2019/03/29 1,229 1,234 1,229 1,234 400
2019/03/27 1,220 1,220 1,200 1,200 700
2019/03/26 1,193 1,219 1,193 1,201 900
2019/03/25 1,193 1,193 1,178 1,193 1,400
2019/03/22 1,200 1,219 1,193 1,193 800
2019/03/20 1,186 1,204 1,184 1,204 1,300
2019/03/18 1,220 1,220 1,192 1,192 1,500
2019/03/15 1,230 1,230 1,229 1,229 1,000
2019/03/14 1,224 1,236 1,203 1,203 900
2019/03/13 1,224 1,224 1,224 1,224 600
2019/03/11 1,190 1,229 1,190 1,229 300
2019/03/08 1,230 1,230 1,197 1,197 3,800
2019/03/07 1,220 1,250 1,220 1,250 3,800
2019/03/06 1,200 1,221 1,200 1,219 600
2019/03/05 1,199 1,223 1,199 1,200 600
2019/03/04 1,180 1,225 1,180 1,199 2,300
2019/03/01 1,168 1,170 1,168 1,170 700
2019/02/28 1,167 1,170 1,167 1,168 900
2019/02/27 1,150 1,167 1,150 1,167 500
2019/02/26 1,150 1,150 1,147 1,149 1,200
2019/02/22 1,122 1,130 1,120 1,121 2,500
2019/02/21 1,122 1,123 1,121 1,121 3,100
2019/02/20 1,120 1,134 1,120 1,120 3,000
2019/02/19 1,132 1,132 1,115 1,116 800
2019/02/18 1,134 1,134 1,115 1,132 4,000
2019/02/15 1,133 1,133 1,123 1,133 600
2019/02/14 1,136 1,136 1,124 1,133 900
2019/02/13 1,136 1,136 1,136 1,136 300
2019/02/12 1,111 1,119 1,106 1,106 1,800
2019/02/07 1,107 1,137 1,107 1,118 500
2019/02/06 1,120 1,132 1,120 1,121 1,000
2019/02/05 1,120 1,120 1,118 1,120 1,000
2019/02/04 1,114 1,143 1,114 1,120 3,300
2019/02/01 1,111 1,116 1,111 1,114 800
2019/01/31 1,110 1,115 1,107 1,115 400
2019/01/30 1,109 1,139 1,109 1,110 800
2019/01/29 1,104 1,124 1,104 1,106 1,300
2019/01/28 1,139 1,139 1,108 1,127 1,100
2019/01/25 1,141 1,141 1,115 1,115 2,800
2019/01/23 1,148 1,150 1,127 1,150 1,300
2019/01/22 1,141 1,141 1,126 1,126 300
2019/01/21 1,149 1,149 1,148 1,149 700
2019/01/18 1,155 1,155 1,125 1,149 1,700
2019/01/16 1,132 1,132 1,125 1,125 400
2019/01/11 1,100 1,113 1,100 1,105 4,800
2019/01/10 1,120 1,159 1,100 1,159 2,600
2019/01/09 1,100 1,128 1,100 1,128 600
2019/01/08 1,100 1,165 1,085 1,093 5,900
2019/01/07 1,084 1,100 1,084 1,085 1,700
2019/01/04 1,070 1,084 1,034 1,084 4,100

このページの先頭へ