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
2021/12/30 1,949 1,949 1,949 1,949 100
2021/12/29 1,919 1,940 1,919 1,940 600
2021/12/28 1,976 1,980 1,911 1,980 2,300
2021/12/27 1,882 1,896 1,882 1,896 600
2021/12/24 1,890 1,911 1,856 1,911 500
2021/12/22 1,890 1,911 1,871 1,889 800
2021/12/21 1,842 1,878 1,838 1,878 1,200
2021/12/20 1,885 1,885 1,845 1,865 1,600
2021/12/17 1,887 1,906 1,887 1,906 500
2021/12/16 1,904 1,959 1,904 1,927 2,100
2021/12/15 1,930 1,930 1,901 1,922 2,000
2021/12/14 1,969 1,970 1,969 1,969 700
2021/12/13 1,940 1,969 1,912 1,969 600
2021/12/10 1,930 1,970 1,930 1,940 800
2021/12/08 1,929 1,930 1,919 1,919 800
2021/12/07 1,904 1,946 1,904 1,946 500
2021/12/06 1,899 1,928 1,833 1,879 3,700
2021/12/03 1,875 1,884 1,851 1,874 1,500
2021/12/02 1,910 1,925 1,887 1,888 2,300
2021/12/01 2,038 2,038 1,860 1,910 7,900
2021/11/30 2,120 2,200 2,048 2,088 17,500
2021/11/29 1,883 1,932 1,883 1,900 1,600
2021/11/26 1,954 1,954 1,914 1,923 600
2021/11/25 1,934 1,948 1,934 1,944 300
2021/11/24 1,908 1,947 1,908 1,947 1,100
2021/11/19 1,920 1,920 1,907 1,907 800
2021/11/18 1,935 1,948 1,904 1,942 3,000
2021/11/17 1,924 1,935 1,888 1,935 1,500
2021/11/16 1,893 1,933 1,893 1,925 1,100
2021/11/15 1,944 1,989 1,893 1,893 4,000
2021/11/12 1,986 2,000 1,963 2,000 2,100
2021/11/11 1,950 1,986 1,940 1,986 700
2021/11/10 1,989 1,989 1,989 1,989 100
2021/11/09 1,993 1,994 1,981 1,994 600
2021/11/05 1,925 1,957 1,925 1,957 300
2021/11/04 1,914 1,930 1,914 1,925 300
2021/11/01 1,948 1,954 1,948 1,954 200
2021/10/29 1,991 1,991 1,988 1,988 200
2021/10/26 1,997 1,997 1,971 1,971 200
2021/10/25 1,981 1,981 1,970 1,970 200
2021/10/22 1,973 1,983 1,941 1,941 1,100
2021/10/21 2,009 2,043 2,002 2,004 3,300
2021/10/20 2,002 2,002 2,002 2,002 100
2021/10/19 1,990 2,004 1,990 2,004 200
2021/10/18 1,990 1,990 1,990 1,990 100
2021/10/15 2,004 2,012 2,004 2,004 300
2021/10/14 2,001 2,005 1,983 2,005 1,600
2021/10/13 2,000 2,000 2,000 2,000 100
2021/10/12 1,997 2,001 1,997 2,000 1,100
2021/10/11 1,907 2,008 1,904 1,977 1,400
2021/10/08 1,879 1,990 1,879 1,888 3,700
2021/10/07 1,880 1,894 1,880 1,881 700
2021/10/06 1,871 1,897 1,871 1,890 1,200
2021/10/05 1,889 1,899 1,869 1,871 7,000
2021/10/04 1,899 1,901 1,872 1,897 1,600
2021/10/01 1,900 1,919 1,900 1,901 700
2021/09/30 1,906 1,915 1,906 1,915 1,200
2021/09/29 1,920 1,920 1,913 1,917 5,700
2021/09/28 1,921 1,921 1,920 1,920 200
2021/09/27 1,924 1,944 1,924 1,925 700
2021/09/24 1,914 1,944 1,910 1,924 3,800
2021/09/22 1,961 1,962 1,913 1,914 3,300
2021/09/21 2,000 2,000 1,980 1,980 1,600
2021/09/17 2,028 2,028 2,017 2,017 200
2021/09/16 2,009 2,042 2,009 2,031 1,100
2021/09/15 2,001 2,022 2,000 2,022 900
2021/09/14 2,032 2,038 2,000 2,012 6,200
2021/09/13 2,089 2,099 2,045 2,045 1,800
2021/09/10 2,039 2,097 1,993 2,003 4,800
2021/09/09 1,913 2,039 1,913 2,039 10,800
2021/09/08 1,900 1,965 1,900 1,905 3,800
2021/09/07 1,892 1,900 1,850 1,899 4,600
2021/09/06 1,888 1,920 1,882 1,900 1,100
2021/09/03 1,866 1,918 1,866 1,888 1,900
2021/09/02 1,925 1,925 1,872 1,899 7,300
2021/09/01 1,850 1,889 1,850 1,885 1,300
2021/08/31 1,872 1,872 1,859 1,859 600
2021/08/30 1,892 1,900 1,872 1,872 1,800
2021/08/27 1,891 1,891 1,890 1,891 1,300
2021/08/26 1,885 1,895 1,885 1,891 1,700
2021/08/25 1,869 1,939 1,864 1,876 2,800
2021/08/24 1,870 1,870 1,851 1,863 1,100
2021/08/23 1,850 1,878 1,850 1,870 1,100
2021/08/20 1,852 1,860 1,849 1,850 5,300
2021/08/19 1,866 1,892 1,850 1,850 2,800
2021/08/18 1,900 1,918 1,890 1,906 3,600
2021/08/17 1,925 1,925 1,891 1,897 1,200
2021/08/16 1,925 1,925 1,923 1,925 1,200
2021/08/13 1,905 1,928 1,905 1,928 2,100
2021/08/12 1,930 1,935 1,902 1,902 3,400
2021/08/11 1,935 1,968 1,929 1,937 3,400
2021/08/10 1,975 1,975 1,896 1,930 18,600
2021/08/06 2,131 2,137 2,116 2,125 3,000
2021/08/05 2,159 2,159 2,159 2,159 200
2021/08/03 2,157 2,175 2,157 2,169 1,800
2021/08/02 2,168 2,249 2,136 2,157 8,800
2021/07/30 2,194 2,198 2,157 2,185 2,000
2021/07/29 2,175 2,175 2,175 2,175 100
2021/07/27 2,183 2,193 2,156 2,175 3,500
2021/07/26 2,191 2,198 2,191 2,194 1,100
2021/07/21 2,172 2,192 2,172 2,174 700
2021/07/19 2,160 2,189 2,160 2,182 1,700
2021/07/16 2,194 2,194 2,177 2,177 2,100
2021/07/15 2,190 2,194 2,190 2,194 600
2021/07/14 2,178 2,196 2,174 2,196 400
2021/07/13 2,187 2,200 2,185 2,185 1,100
2021/07/12 2,184 2,194 2,170 2,173 1,800
2021/07/09 2,184 2,184 2,184 2,184 100
2021/07/08 2,200 2,201 2,170 2,184 3,800
2021/07/07 2,180 2,220 2,180 2,185 4,900
2021/07/06 2,185 2,198 2,181 2,190 1,300
2021/07/05 2,200 2,211 2,184 2,185 4,100
2021/07/02 2,187 2,199 2,187 2,199 1,700
2021/07/01 2,190 2,239 2,186 2,193 5,400
2021/06/30 2,200 2,200 2,185 2,195 1,200
2021/06/29 2,230 2,230 2,190 2,200 2,700
2021/06/28 2,186 2,195 2,179 2,195 2,500
2021/06/25 2,185 2,185 2,185 2,185 100
2021/06/24 2,167 2,185 2,167 2,185 600
2021/06/23 2,167 2,168 2,167 2,168 200
2021/06/22 2,178 2,186 2,156 2,184 1,700
2021/06/21 2,171 2,171 2,130 2,155 3,200
2021/06/18 2,178 2,180 2,166 2,166 800
2021/06/17 2,178 2,178 2,178 2,178 100
2021/06/16 2,180 2,180 2,180 2,180 1,100
2021/06/15 2,199 2,199 2,174 2,189 4,800
2021/06/14 2,190 2,200 2,155 2,162 3,300
2021/06/11 2,163 2,166 2,163 2,164 800
2021/06/10 2,150 2,150 2,133 2,135 800
2021/06/09 2,151 2,151 2,150 2,151 700
2021/06/08 2,139 2,150 2,139 2,150 1,300
2021/06/04 2,141 2,176 2,141 2,162 600
2021/06/03 2,160 2,160 2,116 2,141 700
2021/06/02 2,160 2,170 2,160 2,170 200
2021/06/01 2,198 2,198 2,135 2,179 2,200
2021/05/31 2,131 2,131 2,131 2,131 300
2021/05/28 2,161 2,200 2,132 2,171 2,600
2021/05/27 2,171 2,190 2,171 2,190 700
2021/05/26 2,179 2,179 2,179 2,179 700
2021/05/25 2,181 2,199 2,149 2,178 1,600
2021/05/24 2,147 2,198 2,147 2,185 1,100
2021/05/21 2,139 2,160 2,139 2,146 1,400
2021/05/20 2,189 2,195 2,188 2,189 900
2021/05/19 2,167 2,180 2,167 2,180 1,000
2021/05/18 2,161 2,161 2,160 2,161 700
2021/05/17 2,134 2,159 2,131 2,159 2,900
2021/05/14 2,120 2,159 2,084 2,110 8,800
2021/05/13 2,098 2,098 2,020 2,020 1,600
2021/05/12 2,140 2,140 2,010 2,098 5,000
2021/05/11 2,082 2,090 2,061 2,090 1,700
2021/05/10 2,097 2,104 2,091 2,091 1,400
2021/05/07 2,100 2,100 2,080 2,097 600
2021/05/06 2,109 2,109 2,100 2,100 200
2021/04/30 2,080 2,118 2,080 2,118 1,600
2021/04/28 2,100 2,120 2,094 2,100 1,500
2021/04/27 2,082 2,082 2,079 2,079 200
2021/04/26 2,080 2,082 2,057 2,082 1,300
2021/04/23 2,060 2,060 2,060 2,060 200
2021/04/22 2,070 2,070 2,069 2,069 400
2021/04/21 2,053 2,083 2,053 2,054 600
2021/04/20 2,030 2,102 2,020 2,052 6,900
2021/04/19 2,039 2,049 2,010 2,039 2,100
2021/04/16 2,046 2,046 2,038 2,038 200
2021/04/15 2,050 2,052 2,042 2,051 1,200
2021/04/14 2,050 2,052 2,042 2,042 1,200
2021/04/13 2,052 2,052 2,030 2,051 4,000
2021/04/12 2,050 2,051 2,050 2,051 600
2021/04/09 2,051 2,051 2,017 2,051 2,400
2021/04/08 2,053 2,053 2,013 2,051 1,000
2021/04/07 2,060 2,060 2,052 2,052 200
2021/04/06 2,013 2,076 2,013 2,052 700
2021/04/05 2,069 2,069 2,012 2,057 800
2021/04/02 2,106 2,119 2,080 2,119 1,200
2021/04/01 2,090 2,106 2,070 2,106 1,200
2021/03/31 2,080 2,122 2,080 2,090 800
2021/03/30 2,109 2,109 2,080 2,090 1,200
2021/03/29 2,129 2,150 2,111 2,111 2,200
2021/03/26 2,129 2,155 2,105 2,109 2,400
2021/03/25 2,167 2,167 2,083 2,093 800
2021/03/24 2,094 2,145 2,094 2,128 1,400
2021/03/23 2,131 2,131 2,044 2,044 1,900
2021/03/22 2,071 2,237 2,071 2,120 4,200
2021/03/19 2,109 2,111 2,071 2,071 3,700
2021/03/18 2,107 2,148 2,107 2,128 1,900
2021/03/17 2,106 2,106 2,106 2,106 200
2021/03/16 2,129 2,130 2,124 2,124 1,300
2021/03/15 2,089 2,128 2,089 2,115 1,200
2021/03/12 2,120 2,120 2,061 2,089 1,500
2021/03/11 2,129 2,129 2,129 2,129 100
2021/03/10 2,080 2,134 2,065 2,130 1,900
2021/03/09 2,031 2,198 2,001 2,130 8,800
2021/03/08 1,945 1,980 1,945 1,977 1,300
2021/03/05 1,930 1,939 1,899 1,939 5,200
2021/03/04 1,921 1,931 1,920 1,931 900
2021/03/03 1,927 1,940 1,924 1,938 600
2021/03/02 1,937 1,937 1,906 1,925 700
2021/03/01 1,913 1,938 1,913 1,937 2,400
2021/02/26 1,918 1,944 1,896 1,896 1,800
2021/02/25 1,935 1,944 1,902 1,904 1,600
2021/02/24 1,940 1,966 1,901 1,901 2,200
2021/02/22 1,921 1,954 1,881 1,922 7,800
2021/02/19 1,943 1,970 1,923 1,923 4,800
2021/02/18 1,943 1,997 1,921 1,929 5,900
2021/02/17 1,950 1,975 1,921 1,921 8,400
2021/02/16 1,998 2,024 1,955 1,955 7,800
2021/02/15 2,000 2,049 1,997 1,998 5,600
2021/02/12 1,977 2,050 1,970 1,996 27,600
2021/02/10 2,212 2,219 2,205 2,219 1,500
2021/02/09 2,237 2,289 2,196 2,212 2,900
2021/02/08 2,210 2,236 2,195 2,210 1,700
2021/02/05 2,229 2,237 2,210 2,210 1,700
2021/02/04 2,255 2,255 2,228 2,228 1,800
2021/02/03 2,260 2,300 2,198 2,255 4,300
2021/02/02 2,251 2,300 2,251 2,255 3,800
2021/02/01 2,161 2,251 2,158 2,251 3,200
2021/01/29 2,230 2,280 2,156 2,156 2,300
2021/01/28 2,200 2,215 2,073 2,209 2,200
2021/01/27 2,292 2,310 2,220 2,240 2,700
2021/01/26 2,285 2,289 2,192 2,255 3,100
2021/01/25 2,163 2,365 2,163 2,235 7,100
2021/01/22 2,157 2,200 2,157 2,163 1,200
2021/01/21 2,198 2,239 2,176 2,176 4,000
2021/01/20 2,124 2,175 2,123 2,167 3,100
2021/01/19 2,090 2,200 2,081 2,122 2,900
2021/01/18 2,101 2,232 2,076 2,084 5,700
2021/01/15 2,201 2,208 2,143 2,143 2,200
2021/01/14 2,251 2,300 2,154 2,184 5,600
2021/01/13 2,305 2,324 2,210 2,216 9,400
2021/01/12 2,210 2,357 2,198 2,261 14,200
2021/01/08 2,201 2,215 2,161 2,215 2,600
2021/01/07 2,205 2,251 2,201 2,201 2,800
2021/01/06 2,166 2,245 2,166 2,234 3,900
2021/01/05 2,267 2,267 2,153 2,201 3,400
2021/01/04 2,321 2,331 2,160 2,268 20,200

このページの先頭へ