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
2023/12/29 2,010 2,105 2,010 2,095 3,100
2023/12/28 2,073 2,073 2,028 2,053 1,100
2023/12/27 2,042 2,109 2,042 2,060 2,700
2023/12/26 2,097 2,098 2,024 2,041 2,600
2023/12/25 2,001 2,098 1,928 2,068 8,400
2023/12/22 2,098 2,110 1,988 2,009 13,400
2023/12/21 2,008 2,159 2,008 2,100 35,500
2023/12/20 1,901 1,947 1,901 1,928 3,700
2023/12/19 1,866 1,889 1,866 1,880 1,300
2023/12/18 1,879 1,889 1,846 1,889 3,300
2023/12/15 1,836 1,839 1,836 1,839 200
2023/12/14 1,840 1,867 1,835 1,835 2,100
2023/12/13 1,885 1,894 1,834 1,839 5,700
2023/12/12 1,833 1,971 1,825 1,850 9,700
2023/12/11 1,787 1,825 1,787 1,820 4,000
2023/12/08 1,789 1,800 1,779 1,785 1,300
2023/12/07 1,795 1,826 1,795 1,795 2,100
2023/12/06 1,794 1,825 1,794 1,798 5,000
2023/12/05 1,811 1,811 1,762 1,767 5,200
2023/12/04 1,813 1,822 1,760 1,771 5,500
2023/12/01 1,775 1,792 1,762 1,764 4,600
2023/11/30 1,782 1,789 1,759 1,776 2,100
2023/11/29 1,759 1,782 1,755 1,782 3,600
2023/11/28 1,791 1,791 1,782 1,790 1,400
2023/11/27 1,824 1,828 1,790 1,792 2,400
2023/11/24 1,800 1,809 1,792 1,792 1,600
2023/11/22 1,816 1,816 1,795 1,795 800
2023/11/21 1,774 1,788 1,774 1,776 500
2023/11/17 1,773 1,781 1,773 1,774 400
2023/11/16 1,780 1,822 1,780 1,780 5,600
2023/11/15 1,788 1,805 1,776 1,776 500
2023/11/14 1,810 1,810 1,770 1,770 700
2023/11/13 1,786 1,786 1,750 1,777 3,100
2023/11/10 1,809 1,819 1,809 1,810 900
2023/11/09 1,809 1,828 1,809 1,819 900
2023/11/08 1,842 1,842 1,790 1,790 4,100
2023/11/07 1,849 1,870 1,849 1,868 1,500
2023/11/06 1,861 1,880 1,852 1,871 3,100
2023/11/02 1,886 1,900 1,861 1,861 1,200
2023/11/01 1,910 1,926 1,891 1,926 1,700
2023/10/31 1,998 1,998 1,845 1,950 22,900
2023/10/30 1,810 1,823 1,810 1,823 400
2023/10/27 1,861 1,862 1,800 1,846 6,200
2023/10/26 1,854 1,870 1,854 1,870 600
2023/10/25 1,902 1,902 1,853 1,870 2,100
2023/10/24 1,877 1,877 1,877 1,877 100
2023/10/23 1,875 1,877 1,875 1,877 200
2023/10/19 1,889 1,902 1,853 1,862 1,700
2023/10/18 1,885 1,885 1,847 1,864 1,000
2023/10/17 1,865 1,879 1,849 1,869 1,700
2023/10/16 1,865 1,879 1,849 1,863 1,300
2023/10/13 1,849 1,870 1,847 1,866 3,300
2023/10/12 1,849 1,849 1,828 1,828 200
2023/10/11 1,849 1,849 1,849 1,849 100
2023/10/10 1,849 1,859 1,845 1,849 1,600
2023/10/06 1,833 1,849 1,833 1,849 600
2023/10/05 1,800 1,832 1,768 1,830 1,000
2023/10/04 1,782 1,807 1,750 1,807 2,100
2023/10/03 1,820 1,820 1,808 1,808 1,300
2023/10/02 1,833 1,833 1,815 1,833 300
2023/09/29 1,800 1,835 1,797 1,835 1,700
2023/09/28 1,870 1,900 1,803 1,810 2,600
2023/09/27 1,800 1,820 1,800 1,805 300
2023/09/26 1,795 1,800 1,795 1,796 700
2023/09/25 1,801 1,822 1,794 1,794 2,100
2023/09/22 1,780 1,800 1,780 1,800 800
2023/09/21 1,800 1,820 1,795 1,795 3,800
2023/09/20 1,800 1,810 1,800 1,800 1,300
2023/09/19 1,840 1,840 1,796 1,822 2,800
2023/09/15 1,808 1,820 1,747 1,789 3,800
2023/09/14 1,808 1,808 1,808 1,808 700
2023/09/13 1,827 1,827 1,801 1,802 1,700
2023/09/12 1,847 1,849 1,827 1,827 2,000
2023/09/11 1,805 1,807 1,791 1,807 1,100
2023/09/08 1,806 1,810 1,775 1,807 2,900
2023/09/07 1,808 1,819 1,802 1,803 2,600
2023/09/06 1,800 1,808 1,786 1,808 1,700
2023/09/05 1,809 1,812 1,781 1,799 1,200
2023/09/04 1,808 1,808 1,794 1,801 2,500
2023/09/01 1,795 1,808 1,795 1,806 1,000
2023/08/31 1,808 1,810 1,808 1,808 300
2023/08/30 1,805 1,813 1,798 1,808 2,200
2023/08/29 1,827 1,830 1,817 1,817 2,100
2023/08/28 1,851 1,883 1,851 1,851 2,100
2023/08/25 1,819 1,822 1,819 1,822 800
2023/08/23 1,805 1,805 1,805 1,805 300
2023/08/22 1,823 1,823 1,800 1,805 1,500
2023/08/21 1,823 1,830 1,823 1,823 700
2023/08/18 1,824 1,824 1,823 1,823 800
2023/08/17 1,823 1,823 1,823 1,823 500
2023/08/16 1,818 1,819 1,816 1,817 700
2023/08/14 1,815 1,815 1,803 1,803 200
2023/08/10 1,821 1,823 1,802 1,805 1,400
2023/08/09 1,814 1,814 1,792 1,792 1,300
2023/08/08 1,799 1,799 1,799 1,799 100
2023/08/07 1,799 1,799 1,796 1,799 500
2023/08/04 1,800 1,801 1,800 1,801 200
2023/07/31 1,791 1,811 1,791 1,811 300
2023/07/28 1,806 1,806 1,806 1,806 100
2023/07/27 1,805 1,805 1,805 1,805 700
2023/07/26 1,815 1,815 1,802 1,802 1,000
2023/07/25 1,801 1,809 1,801 1,809 500
2023/07/24 1,801 1,801 1,801 1,801 700
2023/07/21 1,800 1,801 1,800 1,801 600
2023/07/20 1,801 1,814 1,777 1,814 1,200
2023/07/19 1,802 1,803 1,802 1,803 600
2023/07/18 1,820 1,820 1,802 1,802 1,600
2023/07/14 1,802 1,821 1,802 1,821 1,200
2023/07/13 1,823 1,823 1,803 1,803 800
2023/07/12 1,844 1,844 1,805 1,805 2,600
2023/07/11 1,804 1,804 1,804 1,804 200
2023/07/10 1,802 1,802 1,800 1,802 1,100
2023/07/07 1,807 1,807 1,807 1,807 300
2023/07/06 1,824 1,824 1,806 1,806 1,700
2023/07/05 1,823 1,828 1,823 1,828 200
2023/07/04 1,826 1,828 1,805 1,805 1,600
2023/07/03 1,823 1,830 1,823 1,830 200
2023/06/30 1,824 1,824 1,810 1,810 800
2023/06/29 1,823 1,828 1,821 1,821 1,500
2023/06/28 1,823 1,825 1,822 1,823 1,800
2023/06/27 1,846 1,855 1,828 1,828 700
2023/06/26 1,870 1,870 1,832 1,834 6,200
2023/06/23 1,854 1,886 1,849 1,886 3,300
2023/06/22 1,890 1,894 1,890 1,894 600
2023/06/21 1,889 1,889 1,889 1,889 100
2023/06/20 1,889 1,889 1,851 1,889 700
2023/06/16 1,890 1,890 1,854 1,854 200
2023/06/15 1,851 1,885 1,851 1,884 300
2023/06/14 1,846 1,852 1,836 1,851 1,200
2023/06/13 1,880 1,881 1,841 1,841 2,300
2023/06/12 1,890 1,890 1,834 1,841 1,600
2023/06/09 1,854 1,873 1,833 1,850 2,500
2023/06/08 1,869 1,869 1,861 1,862 2,200
2023/06/07 1,869 1,870 1,868 1,868 1,200
2023/06/06 1,860 1,863 1,860 1,860 8,500
2023/06/02 1,850 1,890 1,850 1,852 1,300
2023/06/01 1,850 1,850 1,850 1,850 300
2023/05/30 1,850 1,853 1,850 1,853 1,100
2023/05/26 1,892 1,917 1,851 1,857 1,300
2023/05/24 1,882 1,882 1,852 1,852 600
2023/05/23 1,850 1,882 1,850 1,882 1,200
2023/05/19 1,907 1,907 1,847 1,847 400
2023/05/18 1,915 1,920 1,843 1,843 800
2023/05/17 1,920 1,920 1,920 1,920 600
2023/05/16 1,905 1,916 1,905 1,916 400
2023/05/15 1,915 1,915 1,865 1,905 1,000
2023/05/12 1,840 1,868 1,839 1,868 500
2023/05/11 1,919 1,919 1,880 1,880 200
2023/05/10 1,885 1,910 1,872 1,905 1,900
2023/05/09 1,885 1,885 1,885 1,885 100
2023/05/02 1,871 1,872 1,871 1,871 500
2023/05/01 1,890 1,900 1,885 1,888 500
2023/04/26 1,940 1,940 1,897 1,930 800
2023/04/25 1,900 1,900 1,900 1,900 200
2023/04/21 1,885 1,885 1,885 1,885 300
2023/04/14 1,900 1,900 1,900 1,900 500
2023/04/11 1,945 1,947 1,920 1,920 700
2023/04/10 1,939 1,940 1,900 1,939 800
2023/04/07 1,930 1,930 1,930 1,930 100
2023/04/06 1,925 1,930 1,925 1,930 200
2023/04/05 1,936 1,943 1,904 1,943 300
2023/04/04 1,944 1,944 1,944 1,944 100
2023/04/03 1,935 1,948 1,935 1,948 500
2023/03/31 1,948 1,948 1,948 1,948 100
2023/03/30 1,970 1,970 1,911 1,950 1,000
2023/03/29 1,944 1,945 1,944 1,945 800
2023/03/28 1,930 1,944 1,930 1,944 200
2023/03/27 1,905 1,940 1,898 1,920 1,500
2023/03/24 1,890 1,898 1,885 1,897 1,300
2023/03/22 1,901 1,901 1,890 1,890 700
2023/03/20 1,916 1,946 1,900 1,920 2,700
2023/03/16 1,886 1,912 1,886 1,889 500
2023/03/15 1,908 1,908 1,888 1,888 300
2023/03/14 1,882 1,908 1,882 1,908 1,000
2023/03/13 1,920 1,921 1,883 1,883 800
2023/03/10 1,901 1,901 1,901 1,901 100
2023/03/09 1,890 1,900 1,889 1,900 2,200
2023/03/08 1,890 1,896 1,889 1,890 800
2023/03/07 1,883 1,890 1,883 1,890 600
2023/03/06 1,898 1,898 1,881 1,887 2,000
2023/03/03 1,898 1,898 1,898 1,898 100
2023/03/02 1,898 1,898 1,898 1,898 100
2023/03/01 1,899 1,899 1,899 1,899 400
2023/02/28 1,900 1,909 1,900 1,900 300
2023/02/27 1,924 1,942 1,888 1,900 2,600
2023/02/24 1,876 1,909 1,876 1,888 600
2023/02/22 1,915 1,915 1,915 1,915 400
2023/02/21 1,890 1,917 1,890 1,917 400
2023/02/20 1,867 1,880 1,867 1,880 700
2023/02/16 1,912 1,912 1,888 1,888 300
2023/02/15 1,911 1,911 1,873 1,884 700
2023/02/14 1,932 1,933 1,893 1,916 800
2023/02/13 1,931 1,947 1,880 1,897 1,300
2023/02/10 1,860 1,891 1,851 1,891 1,000
2023/02/08 1,873 1,876 1,864 1,864 1,100
2023/02/07 1,876 1,876 1,876 1,876 100
2023/02/06 1,845 1,872 1,845 1,872 200
2023/02/03 1,837 1,838 1,837 1,838 500
2023/02/02 1,836 1,836 1,835 1,835 300
2023/02/01 1,834 1,834 1,834 1,834 100
2023/01/31 1,862 1,864 1,847 1,850 5,000
2023/01/30 1,864 1,880 1,864 1,864 1,000
2023/01/26 1,901 1,901 1,900 1,900 300
2023/01/25 1,895 1,900 1,895 1,900 200
2023/01/24 1,902 1,902 1,902 1,902 100
2023/01/23 1,913 1,914 1,863 1,903 1,000
2023/01/20 1,856 1,912 1,856 1,912 1,100
2023/01/18 1,911 1,912 1,872 1,872 600
2023/01/16 1,893 1,894 1,872 1,872 700
2023/01/12 1,853 1,853 1,853 1,853 200
2023/01/10 1,861 1,875 1,860 1,870 3,200
2023/01/06 1,862 1,862 1,862 1,862 200
2023/01/05 1,906 1,911 1,871 1,871 600
2023/01/04 1,861 1,909 1,860 1,866 3,300

このページの先頭へ