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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,196 | 2,285 | 2,196 | 2,231 | 2,200 |
| 2024/10/03 | 2,250 | 2,250 | 2,185 | 2,193 | 2,700 |
| 2024/10/02 | 2,213 | 2,243 | 2,213 | 2,243 | 300 |
| 2024/10/01 | 2,219 | 2,243 | 2,219 | 2,243 | 2,000 |
| 2024/09/30 | 2,188 | 2,225 | 2,183 | 2,223 | 6,600 |
| 2024/09/27 | 2,323 | 2,390 | 2,292 | 2,320 | 3,700 |
| 2024/09/26 | 2,306 | 2,360 | 2,278 | 2,360 | 4,600 |
| 2024/09/25 | 2,319 | 2,349 | 2,304 | 2,306 | 1,600 |
| 2024/09/24 | 2,228 | 2,293 | 2,216 | 2,293 | 3,100 |
| 2024/09/20 | 2,190 | 2,235 | 2,190 | 2,235 | 1,300 |
| 2024/09/19 | 2,177 | 2,187 | 2,163 | 2,187 | 900 |
| 2024/09/18 | 2,144 | 2,185 | 2,144 | 2,185 | 400 |
| 2024/09/17 | 2,155 | 2,174 | 2,135 | 2,174 | 1,100 |
| 2024/09/13 | 2,155 | 2,155 | 2,126 | 2,142 | 800 |
| 2024/09/12 | 2,165 | 2,165 | 2,165 | 2,165 | 100 |
| 2024/09/11 | 2,195 | 2,195 | 2,140 | 2,140 | 1,200 |
| 2024/09/10 | 2,135 | 2,177 | 2,135 | 2,177 | 800 |
| 2024/09/09 | 2,072 | 2,147 | 2,072 | 2,147 | 1,900 |
| 2024/09/06 | 2,115 | 2,127 | 2,115 | 2,120 | 1,900 |
| 2024/09/05 | 2,080 | 2,119 | 2,080 | 2,104 | 5,200 |
| 2024/09/04 | 2,122 | 2,123 | 2,086 | 2,096 | 13,300 |
| 2024/09/03 | 2,165 | 2,173 | 2,156 | 2,157 | 3,500 |
| 2024/09/02 | 2,175 | 2,177 | 2,150 | 2,155 | 5,200 |
| 2024/08/30 | 2,132 | 2,173 | 2,117 | 2,173 | 4,300 |
| 2024/08/29 | 2,249 | 2,249 | 2,134 | 2,140 | 5,700 |
| 2024/08/28 | 2,244 | 2,248 | 2,224 | 2,224 | 2,400 |
| 2024/08/27 | 2,250 | 2,250 | 2,249 | 2,249 | 200 |
| 2024/08/26 | 2,180 | 2,237 | 2,140 | 2,202 | 2,100 |
| 2024/08/23 | 2,205 | 2,210 | 2,125 | 2,180 | 4,100 |
| 2024/08/22 | 2,242 | 2,248 | 2,152 | 2,205 | 6,100 |
| 2024/08/21 | 2,253 | 2,261 | 2,230 | 2,235 | 1,600 |
| 2024/08/20 | 2,273 | 2,276 | 2,226 | 2,265 | 2,800 |
| 2024/08/19 | 2,244 | 2,293 | 2,223 | 2,223 | 6,600 |
| 2024/08/16 | 2,212 | 2,222 | 2,175 | 2,201 | 5,600 |
| 2024/08/15 | 2,200 | 2,215 | 2,150 | 2,170 | 3,100 |
| 2024/08/14 | 2,230 | 2,232 | 2,169 | 2,172 | 11,100 |
| 2024/08/13 | 2,296 | 2,296 | 2,134 | 2,224 | 14,600 |
| 2024/08/09 | 2,176 | 2,259 | 2,151 | 2,196 | 8,100 |
| 2024/08/08 | 2,093 | 2,131 | 2,093 | 2,129 | 1,600 |
| 2024/08/07 | 2,152 | 2,191 | 2,053 | 2,141 | 6,800 |
| 2024/08/06 | 2,180 | 2,232 | 2,106 | 2,186 | 17,900 |
| 2024/08/05 | 2,259 | 2,300 | 2,114 | 2,250 | 14,900 |
| 2024/08/02 | 2,485 | 2,485 | 2,300 | 2,310 | 7,900 |
| 2024/08/01 | 2,472 | 2,532 | 2,472 | 2,513 | 2,600 |
| 2024/07/31 | 2,450 | 2,518 | 2,450 | 2,518 | 1,400 |
| 2024/07/30 | 2,464 | 2,539 | 2,464 | 2,489 | 1,200 |
| 2024/07/29 | 2,490 | 2,516 | 2,490 | 2,514 | 900 |
| 2024/07/26 | 2,470 | 2,500 | 2,401 | 2,492 | 3,600 |
| 2024/07/25 | 2,460 | 2,476 | 2,400 | 2,420 | 2,800 |
| 2024/07/24 | 2,481 | 2,490 | 2,440 | 2,479 | 4,200 |
| 2024/07/23 | 2,560 | 2,560 | 2,505 | 2,514 | 2,400 |
| 2024/07/22 | 2,521 | 2,526 | 2,510 | 2,510 | 400 |
| 2024/07/18 | 2,505 | 2,505 | 2,485 | 2,485 | 1,600 |
| 2024/07/17 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
| 2024/07/16 | 2,482 | 2,482 | 2,468 | 2,468 | 800 |
| 2024/07/12 | 2,550 | 2,550 | 2,461 | 2,462 | 2,400 |
| 2024/07/11 | 2,492 | 2,500 | 2,492 | 2,500 | 800 |
| 2024/07/10 | 2,517 | 2,517 | 2,496 | 2,496 | 1,300 |
| 2024/07/09 | 2,526 | 2,536 | 2,488 | 2,517 | 4,100 |
| 2024/07/08 | 2,406 | 2,502 | 2,406 | 2,476 | 5,500 |
| 2024/07/05 | 2,494 | 2,494 | 2,433 | 2,433 | 500 |
| 2024/07/04 | 2,460 | 2,465 | 2,430 | 2,456 | 1,600 |
| 2024/07/03 | 2,456 | 2,465 | 2,438 | 2,465 | 1,100 |
| 2024/07/02 | 2,450 | 2,456 | 2,419 | 2,430 | 1,300 |
| 2024/07/01 | 2,430 | 2,433 | 2,414 | 2,414 | 400 |
| 2024/06/28 | 2,459 | 2,459 | 2,409 | 2,429 | 300 |
| 2024/06/27 | 2,401 | 2,401 | 2,401 | 2,401 | 100 |
| 2024/06/26 | 2,413 | 2,413 | 2,413 | 2,413 | 200 |
| 2024/06/25 | 2,462 | 2,462 | 2,392 | 2,413 | 4,200 |
| 2024/06/24 | 2,505 | 2,505 | 2,449 | 2,462 | 2,200 |
| 2024/06/21 | 2,500 | 2,500 | 2,450 | 2,500 | 1,200 |
| 2024/06/20 | 2,450 | 2,500 | 2,450 | 2,454 | 1,000 |
| 2024/06/19 | 2,494 | 2,494 | 2,410 | 2,411 | 5,100 |
| 2024/06/18 | 2,473 | 2,473 | 2,473 | 2,473 | 600 |
| 2024/06/17 | 2,571 | 2,571 | 2,472 | 2,483 | 2,100 |
| 2024/06/14 | 2,487 | 2,518 | 2,471 | 2,471 | 1,100 |
| 2024/06/12 | 2,422 | 2,445 | 2,422 | 2,427 | 500 |
| 2024/06/11 | 2,515 | 2,515 | 2,412 | 2,421 | 2,600 |
| 2024/06/10 | 2,500 | 2,501 | 2,460 | 2,465 | 1,500 |
| 2024/06/07 | 2,450 | 2,463 | 2,450 | 2,463 | 200 |
| 2024/06/06 | 2,401 | 2,449 | 2,401 | 2,443 | 1,700 |
| 2024/06/05 | 2,444 | 2,444 | 2,401 | 2,401 | 1,100 |
| 2024/06/04 | 2,473 | 2,473 | 2,456 | 2,458 | 400 |
| 2024/06/03 | 2,523 | 2,523 | 2,523 | 2,523 | 100 |
| 2024/05/31 | 2,522 | 2,544 | 2,522 | 2,523 | 400 |
| 2024/05/30 | 2,599 | 2,599 | 2,499 | 2,531 | 1,800 |
| 2024/05/29 | 2,500 | 2,609 | 2,456 | 2,609 | 2,100 |
| 2024/05/28 | 2,387 | 2,599 | 2,387 | 2,514 | 4,700 |
| 2024/05/27 | 2,482 | 2,482 | 2,386 | 2,388 | 3,300 |
| 2024/05/24 | 2,437 | 2,463 | 2,427 | 2,436 | 5,400 |
| 2024/05/23 | 2,610 | 2,610 | 2,466 | 2,468 | 5,000 |
| 2024/05/22 | 2,450 | 2,560 | 2,442 | 2,560 | 2,200 |
| 2024/05/21 | 2,413 | 2,448 | 2,386 | 2,441 | 2,300 |
| 2024/05/20 | 2,361 | 2,381 | 2,303 | 2,381 | 9,400 |
| 2024/05/17 | 2,352 | 2,426 | 2,321 | 2,348 | 1,800 |
| 2024/05/16 | 2,420 | 2,420 | 2,258 | 2,302 | 11,000 |
| 2024/05/15 | 2,510 | 2,560 | 2,403 | 2,426 | 14,500 |
| 2024/05/14 | 2,641 | 2,641 | 2,464 | 2,488 | 8,400 |
| 2024/05/13 | 2,827 | 2,827 | 2,583 | 2,629 | 28,100 |
| 2024/05/10 | 2,712 | 2,877 | 2,710 | 2,877 | 9,300 |
| 2024/05/09 | 2,702 | 2,764 | 2,701 | 2,724 | 2,200 |
| 2024/05/08 | 2,773 | 2,773 | 2,708 | 2,739 | 2,900 |
| 2024/05/07 | 2,701 | 2,800 | 2,699 | 2,740 | 7,800 |
| 2024/05/02 | 2,684 | 2,701 | 2,668 | 2,701 | 2,600 |
| 2024/05/01 | 2,660 | 2,711 | 2,611 | 2,684 | 8,700 |
| 2024/04/30 | 2,651 | 2,751 | 2,649 | 2,700 | 7,200 |
| 2024/04/26 | 2,729 | 2,729 | 2,609 | 2,659 | 4,000 |
| 2024/04/25 | 2,660 | 2,689 | 2,611 | 2,688 | 1,600 |
| 2024/04/24 | 2,737 | 2,737 | 2,674 | 2,683 | 1,400 |
| 2024/04/22 | 2,698 | 2,830 | 2,680 | 2,731 | 9,500 |
| 2024/04/19 | 2,630 | 2,672 | 2,557 | 2,655 | 6,000 |
| 2024/04/18 | 2,649 | 2,680 | 2,619 | 2,680 | 5,400 |
| 2024/04/17 | 2,618 | 2,762 | 2,610 | 2,632 | 10,200 |
| 2024/04/16 | 2,763 | 2,764 | 2,619 | 2,619 | 9,600 |
| 2024/04/15 | 2,622 | 2,863 | 2,601 | 2,763 | 14,100 |
| 2024/04/12 | 2,606 | 2,612 | 2,557 | 2,559 | 1,800 |
| 2024/04/11 | 2,476 | 2,621 | 2,476 | 2,606 | 12,100 |
| 2024/04/10 | 2,436 | 2,477 | 2,420 | 2,453 | 3,400 |
| 2024/04/09 | 2,522 | 2,570 | 2,465 | 2,476 | 17,500 |
| 2024/04/08 | 2,452 | 2,544 | 2,391 | 2,473 | 36,300 |
| 2024/04/05 | 2,278 | 2,302 | 2,210 | 2,302 | 3,700 |
| 2024/04/04 | 2,258 | 2,309 | 2,258 | 2,309 | 1,000 |
| 2024/04/03 | 2,260 | 2,280 | 2,258 | 2,258 | 1,500 |
| 2024/04/02 | 2,365 | 2,365 | 2,256 | 2,300 | 6,900 |
| 2024/04/01 | 2,377 | 2,378 | 2,365 | 2,365 | 2,500 |
| 2024/03/29 | 2,479 | 2,484 | 2,364 | 2,364 | 3,300 |
| 2024/03/28 | 2,478 | 2,480 | 2,450 | 2,479 | 600 |
| 2024/03/27 | 2,402 | 2,493 | 2,402 | 2,443 | 1,600 |
| 2024/03/26 | 2,396 | 2,501 | 2,360 | 2,452 | 7,500 |
| 2024/03/25 | 2,299 | 2,375 | 2,290 | 2,346 | 3,300 |
| 2024/03/22 | 2,251 | 2,290 | 2,251 | 2,290 | 2,400 |
| 2024/03/21 | 2,195 | 2,259 | 2,195 | 2,250 | 2,600 |
| 2024/03/19 | 2,199 | 2,250 | 2,193 | 2,193 | 3,100 |
| 2024/03/18 | 2,211 | 2,249 | 2,211 | 2,249 | 500 |
| 2024/03/15 | 2,259 | 2,259 | 2,216 | 2,216 | 400 |
| 2024/03/14 | 2,250 | 2,260 | 2,250 | 2,260 | 900 |
| 2024/03/13 | 2,268 | 2,270 | 2,220 | 2,270 | 1,200 |
| 2024/03/12 | 2,220 | 2,277 | 2,220 | 2,265 | 800 |
| 2024/03/11 | 2,248 | 2,248 | 2,211 | 2,220 | 900 |
| 2024/03/06 | 2,270 | 2,298 | 2,256 | 2,298 | 1,100 |
| 2024/03/05 | 2,300 | 2,300 | 2,263 | 2,298 | 1,200 |
| 2024/03/04 | 2,329 | 2,329 | 2,300 | 2,300 | 400 |
| 2024/03/01 | 2,281 | 2,281 | 2,270 | 2,279 | 600 |
| 2024/02/29 | 2,321 | 2,342 | 2,254 | 2,300 | 4,600 |
| 2024/02/28 | 2,370 | 2,370 | 2,370 | 2,370 | 200 |
| 2024/02/27 | 2,404 | 2,415 | 2,381 | 2,381 | 1,100 |
| 2024/02/26 | 2,448 | 2,449 | 2,404 | 2,406 | 2,300 |
| 2024/02/22 | 2,439 | 2,440 | 2,405 | 2,425 | 2,200 |
| 2024/02/21 | 2,427 | 2,427 | 2,427 | 2,427 | 100 |
| 2024/02/20 | 2,430 | 2,430 | 2,401 | 2,428 | 1,500 |
| 2024/02/19 | 2,449 | 2,449 | 2,420 | 2,421 | 1,400 |
| 2024/02/16 | 2,410 | 2,410 | 2,350 | 2,405 | 2,800 |
| 2024/02/15 | 2,450 | 2,474 | 2,336 | 2,417 | 3,400 |
| 2024/02/14 | 2,336 | 2,450 | 2,314 | 2,450 | 9,200 |
| 2024/02/13 | 2,125 | 2,254 | 2,125 | 2,254 | 2,800 |
| 2024/02/09 | 2,250 | 2,250 | 2,180 | 2,225 | 5,300 |
| 2024/02/08 | 2,218 | 2,240 | 2,218 | 2,239 | 1,700 |
| 2024/02/07 | 2,163 | 2,257 | 2,152 | 2,235 | 6,700 |
| 2024/02/06 | 2,210 | 2,210 | 2,190 | 2,206 | 600 |
| 2024/02/05 | 2,217 | 2,217 | 2,164 | 2,210 | 2,100 |
| 2024/02/02 | 2,134 | 2,218 | 2,133 | 2,204 | 1,800 |
| 2024/02/01 | 2,191 | 2,191 | 2,136 | 2,136 | 1,100 |
| 2024/01/31 | 2,188 | 2,218 | 2,152 | 2,218 | 2,500 |
| 2024/01/30 | 2,100 | 2,188 | 2,080 | 2,186 | 4,500 |
| 2024/01/29 | 2,040 | 2,116 | 2,040 | 2,051 | 2,600 |
| 2024/01/26 | 2,043 | 2,076 | 2,035 | 2,059 | 2,400 |
| 2024/01/25 | 2,020 | 2,051 | 2,020 | 2,043 | 1,800 |
| 2024/01/24 | 1,986 | 2,034 | 1,986 | 2,015 | 2,700 |
| 2024/01/23 | 2,016 | 2,035 | 1,998 | 2,007 | 3,300 |
| 2024/01/22 | 2,026 | 2,041 | 2,012 | 2,024 | 1,500 |
| 2024/01/19 | 2,065 | 2,070 | 2,025 | 2,045 | 2,700 |
| 2024/01/18 | 2,058 | 2,065 | 2,053 | 2,065 | 1,200 |
| 2024/01/17 | 2,106 | 2,109 | 2,065 | 2,065 | 1,300 |
| 2024/01/16 | 2,101 | 2,101 | 2,050 | 2,083 | 3,700 |
| 2024/01/15 | 2,147 | 2,156 | 2,100 | 2,109 | 4,200 |
| 2024/01/12 | 2,163 | 2,171 | 2,150 | 2,165 | 1,900 |
| 2024/01/11 | 2,172 | 2,214 | 2,172 | 2,193 | 5,200 |
| 2024/01/10 | 2,211 | 2,226 | 2,178 | 2,197 | 4,000 |
| 2024/01/09 | 2,180 | 2,217 | 2,130 | 2,211 | 7,300 |
| 2024/01/05 | 2,079 | 2,100 | 2,043 | 2,080 | 1,100 |
| 2024/01/04 | 2,055 | 2,100 | 2,052 | 2,071 | 3,300 |