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
2020/12/30 2,300 2,403 2,251 2,371 9,100
2020/12/29 2,290 2,462 2,290 2,340 20,100
2020/12/28 2,205 2,250 2,175 2,250 10,800
2020/12/25 2,150 2,175 2,144 2,175 2,800
2020/12/24 2,152 2,185 2,134 2,152 4,400
2020/12/23 2,075 2,152 2,071 2,152 4,900
2020/12/22 2,150 2,189 2,072 2,072 10,100
2020/12/21 2,150 2,197 2,147 2,183 7,800
2020/12/18 2,070 2,100 2,062 2,091 2,600
2020/12/17 2,124 2,148 2,040 2,070 8,500
2020/12/16 2,040 2,150 2,040 2,074 11,200
2020/12/15 1,935 2,048 1,921 2,028 10,800
2020/12/14 1,933 1,939 1,920 1,934 4,700
2020/12/11 1,892 1,935 1,885 1,927 7,100
2020/12/10 1,891 1,915 1,891 1,892 2,400
2020/12/09 1,928 1,928 1,901 1,901 3,000
2020/12/08 1,899 1,935 1,899 1,935 1,700
2020/12/07 1,918 1,918 1,883 1,898 6,400
2020/12/04 1,898 1,921 1,895 1,918 15,100
2020/12/03 1,898 1,898 1,887 1,888 1,800
2020/12/02 1,897 1,898 1,886 1,898 400
2020/12/01 1,886 1,899 1,875 1,899 1,100
2020/11/30 1,866 1,908 1,859 1,908 2,200
2020/11/27 1,860 1,868 1,851 1,857 1,800
2020/11/26 1,860 1,861 1,859 1,859 1,600
2020/11/25 1,891 1,899 1,831 1,860 4,200
2020/11/24 1,850 1,898 1,850 1,891 2,600
2020/11/20 1,846 1,856 1,830 1,847 1,200
2020/11/19 1,845 1,857 1,840 1,846 2,600
2020/11/18 1,911 1,911 1,857 1,857 1,100
2020/11/17 1,932 1,949 1,871 1,910 3,300
2020/11/16 1,938 1,980 1,907 1,933 4,500
2020/11/13 1,920 1,940 1,900 1,927 3,200
2020/11/12 1,860 1,928 1,838 1,925 5,100
2020/11/11 1,817 1,833 1,817 1,833 400
2020/11/10 1,817 1,817 1,800 1,812 400
2020/11/09 1,790 1,818 1,790 1,810 1,600
2020/11/06 1,805 1,835 1,755 1,830 1,900
2020/11/05 1,800 1,830 1,800 1,800 500
2020/11/04 1,808 1,820 1,808 1,817 400
2020/11/02 1,850 1,904 1,773 1,803 3,600
2020/10/30 1,840 1,840 1,787 1,820 500
2020/10/29 1,785 1,880 1,785 1,810 1,100
2020/10/28 1,812 1,830 1,785 1,785 2,400
2020/10/27 1,750 1,772 1,750 1,772 800
2020/10/26 1,790 1,791 1,790 1,790 800
2020/10/23 1,781 1,790 1,781 1,785 800
2020/10/21 1,800 1,801 1,800 1,800 1,200
2020/10/20 1,800 1,800 1,800 1,800 1,000
2020/10/19 1,825 1,825 1,809 1,809 400
2020/10/16 1,805 1,805 1,785 1,785 800
2020/10/15 1,800 1,820 1,792 1,792 9,700
2020/10/14 1,782 1,800 1,781 1,800 300
2020/10/13 1,770 1,781 1,770 1,780 1,000
2020/10/12 1,799 1,801 1,799 1,800 1,500
2020/10/09 1,800 1,800 1,799 1,799 500
2020/10/08 1,800 1,800 1,800 1,800 200
2020/10/07 1,786 1,800 1,783 1,800 3,700
2020/10/05 1,770 1,784 1,762 1,763 400
2020/10/02 1,759 1,800 1,728 1,770 1,300
2020/09/30 1,800 1,800 1,790 1,799 1,800
2020/09/29 1,800 1,820 1,800 1,800 1,600
2020/09/28 1,783 1,800 1,783 1,800 600
2020/09/25 1,781 1,800 1,781 1,782 400
2020/09/24 1,800 1,800 1,781 1,781 1,400
2020/09/23 1,800 1,800 1,785 1,799 1,000
2020/09/18 1,794 1,794 1,785 1,790 1,200
2020/09/17 1,770 1,775 1,770 1,775 200
2020/09/16 1,776 1,780 1,770 1,770 700
2020/09/15 1,780 1,780 1,780 1,780 100
2020/09/14 1,751 1,781 1,748 1,781 600
2020/09/11 1,795 1,795 1,783 1,783 700
2020/09/10 1,777 1,829 1,777 1,810 600
2020/09/09 1,750 1,770 1,734 1,734 500
2020/09/08 1,788 1,788 1,740 1,750 700
2020/09/07 1,750 1,790 1,748 1,748 600
2020/09/04 1,724 1,750 1,724 1,750 300
2020/09/03 1,739 1,800 1,739 1,751 6,000
2020/09/02 1,707 1,707 1,707 1,707 100
2020/09/01 1,720 1,720 1,720 1,720 1,000
2020/08/31 1,740 1,740 1,720 1,720 300
2020/08/27 1,740 1,740 1,740 1,740 1,500
2020/08/26 1,740 1,740 1,739 1,740 700
2020/08/25 1,700 1,740 1,700 1,740 300
2020/08/24 1,700 1,700 1,700 1,700 100
2020/08/21 1,720 1,720 1,695 1,695 300
2020/08/20 1,725 1,725 1,725 1,725 200
2020/08/19 1,695 1,695 1,695 1,695 200
2020/08/17 1,700 1,710 1,700 1,710 500
2020/08/14 1,700 1,700 1,700 1,700 400
2020/08/13 1,724 1,724 1,713 1,713 200
2020/08/12 1,714 1,715 1,706 1,715 900
2020/08/11 1,673 1,709 1,667 1,707 4,100
2020/08/07 1,730 1,738 1,700 1,713 3,700
2020/08/06 1,730 1,744 1,730 1,744 1,200
2020/08/05 1,739 1,739 1,739 1,739 800
2020/08/04 1,700 1,780 1,700 1,740 1,500
2020/08/03 1,702 1,702 1,662 1,662 300
2020/07/31 1,660 1,726 1,660 1,687 1,200
2020/07/30 1,680 1,680 1,610 1,630 2,400
2020/07/29 1,680 1,680 1,680 1,680 100
2020/07/27 1,710 1,710 1,710 1,710 100
2020/07/22 1,750 1,750 1,725 1,725 200
2020/07/21 1,730 1,730 1,722 1,722 600
2020/07/20 1,710 1,743 1,710 1,743 200
2020/07/17 1,710 1,710 1,710 1,710 100
2020/07/16 1,724 1,724 1,720 1,720 200
2020/07/15 1,746 1,746 1,746 1,746 100
2020/07/14 1,748 1,748 1,740 1,740 600
2020/07/13 1,730 1,730 1,692 1,708 700
2020/07/10 1,710 1,730 1,710 1,730 1,500
2020/07/09 1,755 1,755 1,730 1,730 600
2020/07/08 1,755 1,755 1,755 1,755 300
2020/07/06 1,703 1,759 1,703 1,759 900
2020/07/03 1,733 1,763 1,701 1,743 1,300
2020/07/02 1,789 1,789 1,773 1,773 500
2020/06/30 1,780 1,789 1,780 1,789 700
2020/06/29 1,769 1,793 1,769 1,790 1,400
2020/06/26 1,754 1,769 1,739 1,769 700
2020/06/25 1,754 1,754 1,754 1,754 100
2020/06/24 1,740 1,740 1,740 1,740 100
2020/06/23 1,780 1,780 1,740 1,740 800
2020/06/22 1,740 1,740 1,740 1,740 500
2020/06/17 1,732 1,732 1,732 1,732 100
2020/06/16 1,797 1,797 1,715 1,750 5,100
2020/06/15 1,742 1,742 1,685 1,695 2,100
2020/06/12 1,700 1,720 1,700 1,720 400
2020/06/11 1,775 1,775 1,775 1,775 200
2020/06/10 1,757 1,758 1,725 1,750 900
2020/06/09 1,753 1,753 1,741 1,744 300
2020/06/08 1,740 1,756 1,740 1,756 1,300
2020/06/05 1,751 1,751 1,751 1,751 100
2020/06/04 1,750 1,760 1,724 1,760 1,200
2020/06/03 1,757 1,757 1,757 1,757 200
2020/06/02 1,751 1,755 1,751 1,752 700
2020/05/29 1,796 1,796 1,780 1,790 1,100
2020/05/28 1,800 1,800 1,770 1,775 2,200
2020/05/27 1,800 1,800 1,799 1,800 1,200
2020/05/26 1,757 1,806 1,757 1,800 2,300
2020/05/25 1,735 1,735 1,735 1,735 100
2020/05/21 1,756 1,770 1,695 1,695 2,000
2020/05/20 1,730 1,735 1,692 1,716 1,700
2020/05/19 1,767 1,770 1,760 1,770 1,200
2020/05/18 1,740 1,757 1,740 1,757 600
2020/05/15 1,669 1,700 1,661 1,700 600
2020/05/14 1,819 1,922 1,701 1,749 12,300
2020/05/13 1,665 1,700 1,665 1,699 4,100
2020/05/12 1,600 1,650 1,600 1,650 4,600
2020/05/11 1,560 1,600 1,519 1,600 3,100
2020/05/08 1,520 1,560 1,508 1,560 700
2020/05/07 1,560 1,560 1,560 1,560 300
2020/04/30 1,609 1,609 1,600 1,600 1,500
2020/04/28 1,600 1,600 1,600 1,600 1,000
2020/04/27 1,590 1,600 1,590 1,590 2,100
2020/04/24 1,590 1,590 1,590 1,590 100
2020/04/23 1,590 1,590 1,580 1,581 700
2020/04/21 1,610 1,610 1,570 1,570 500
2020/04/20 1,615 1,615 1,606 1,606 300
2020/04/16 1,550 1,620 1,550 1,620 3,000
2020/04/15 1,551 1,551 1,551 1,551 1,100
2020/04/14 1,551 1,551 1,551 1,551 200
2020/04/13 1,590 1,602 1,551 1,551 3,300
2020/04/09 1,502 1,502 1,502 1,502 200
2020/04/08 1,544 1,544 1,503 1,510 3,200
2020/04/07 1,536 1,562 1,536 1,544 1,500
2020/04/06 1,537 1,556 1,537 1,556 600
2020/04/03 1,529 1,536 1,528 1,536 500
2020/04/02 1,501 1,510 1,500 1,502 1,300
2020/04/01 1,470 1,519 1,440 1,519 1,000
2020/03/31 1,438 1,470 1,438 1,470 700
2020/03/30 1,516 1,516 1,410 1,436 800
2020/03/27 1,530 1,580 1,529 1,536 3,900
2020/03/26 1,550 1,572 1,523 1,530 4,200
2020/03/25 1,510 1,549 1,510 1,549 2,100
2020/03/24 1,471 1,509 1,451 1,509 1,000
2020/03/23 1,440 1,497 1,440 1,480 1,400
2020/03/19 1,530 1,530 1,510 1,510 500
2020/03/18 1,537 1,537 1,530 1,530 200
2020/03/17 1,500 1,500 1,499 1,500 1,600
2020/03/16 1,405 1,500 1,402 1,500 1,500
2020/03/13 1,353 1,470 1,353 1,465 6,900
2020/03/12 1,510 1,534 1,451 1,500 5,800
2020/03/11 1,521 1,550 1,521 1,550 2,200
2020/03/10 1,540 1,600 1,530 1,542 5,200
2020/03/09 1,550 1,557 1,488 1,551 16,200
2020/03/06 1,608 1,608 1,541 1,541 3,700
2020/03/05 1,603 1,625 1,596 1,611 3,800
2020/03/04 1,600 1,633 1,600 1,633 500
2020/03/03 1,650 1,650 1,565 1,640 4,700
2020/03/02 1,482 1,691 1,482 1,652 7,600
2020/02/28 1,556 1,570 1,487 1,499 8,100
2020/02/27 1,580 1,588 1,575 1,580 2,400
2020/02/26 1,600 1,601 1,559 1,597 3,500
2020/02/25 1,600 1,617 1,565 1,617 3,900
2020/02/21 1,612 1,646 1,612 1,621 1,000
2020/02/19 1,603 1,611 1,603 1,611 1,600
2020/02/18 1,599 1,610 1,572 1,603 5,800
2020/02/17 1,573 1,599 1,562 1,599 4,100
2020/02/14 1,600 1,615 1,599 1,601 8,300
2020/02/13 1,600 1,610 1,599 1,603 2,400
2020/02/12 1,600 1,620 1,600 1,600 15,600
2020/02/10 1,745 1,750 1,520 1,590 43,700
2020/02/07 1,726 1,780 1,726 1,745 8,700
2020/02/06 1,700 1,744 1,694 1,713 6,500
2020/02/05 1,709 1,709 1,694 1,694 2,600
2020/02/04 1,661 1,710 1,661 1,697 5,300
2020/02/03 1,636 1,690 1,636 1,680 7,900
2020/01/31 1,628 1,647 1,628 1,645 2,100
2020/01/30 1,619 1,633 1,608 1,631 4,700
2020/01/29 1,627 1,627 1,627 1,627 200
2020/01/28 1,620 1,645 1,619 1,627 2,600
2020/01/27 1,651 1,651 1,620 1,620 4,000
2020/01/24 1,660 1,675 1,660 1,667 1,200
2020/01/23 1,665 1,665 1,659 1,659 3,800
2020/01/22 1,667 1,676 1,662 1,676 600
2020/01/21 1,665 1,678 1,665 1,678 1,700
2020/01/20 1,680 1,682 1,668 1,680 3,900
2020/01/17 1,672 1,672 1,651 1,664 2,100
2020/01/16 1,620 1,688 1,620 1,651 10,700
2020/01/15 1,613 1,626 1,613 1,620 1,100
2020/01/14 1,621 1,628 1,612 1,612 2,400
2020/01/10 1,618 1,618 1,618 1,618 300
2020/01/09 1,610 1,623 1,609 1,618 4,400
2020/01/08 1,628 1,628 1,570 1,610 12,700
2020/01/07 1,616 1,628 1,609 1,628 3,000
2020/01/06 1,613 1,639 1,607 1,616 2,700

このページの先頭へ