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
2025/06/13 2,204 2,204 2,200 2,200 1,400
2025/06/12 2,220 2,220 2,220 2,220 200
2025/06/11 2,250 2,250 2,211 2,220 600
2025/06/10 2,280 2,280 2,258 2,260 2,100
2025/06/09 2,258 2,265 2,256 2,265 1,100
2025/06/06 2,154 2,286 2,154 2,286 6,900
2025/06/05 2,158 2,158 2,154 2,154 300
2025/06/04 2,152 2,178 2,152 2,178 300
2025/06/03 2,160 2,170 2,152 2,152 600
2025/06/02 2,169 2,179 2,146 2,179 700
2025/05/30 2,130 2,179 2,130 2,179 600
2025/05/29 2,131 2,168 2,131 2,151 1,000
2025/05/28 2,130 2,130 2,120 2,120 400
2025/05/26 2,160 2,179 2,145 2,145 600
2025/05/23 2,148 2,148 2,122 2,122 300
2025/05/22 2,106 2,148 2,100 2,148 1,300
2025/05/21 2,139 2,139 2,100 2,100 1,200
2025/05/20 2,162 2,162 2,113 2,113 300
2025/05/19 2,111 2,111 2,111 2,111 300
2025/05/16 2,150 2,150 2,102 2,110 1,700
2025/05/15 2,160 2,168 2,100 2,100 1,200
2025/05/14 2,129 2,129 2,129 2,129 300
2025/05/13 2,115 2,148 2,115 2,129 6,400
2025/05/12 2,105 2,130 2,105 2,130 2,700
2025/05/09 2,120 2,129 2,101 2,105 600
2025/05/07 2,055 2,070 2,055 2,070 300
2025/05/02 2,054 2,103 2,054 2,103 1,600
2025/05/01 2,150 2,297 2,072 2,072 25,700
2025/04/30 2,144 2,144 2,086 2,100 1,300
2025/04/28 2,095 2,160 2,095 2,160 800
2025/04/25 2,181 2,200 2,060 2,095 13,100
2025/04/24 2,099 2,131 2,099 2,131 1,100
2025/04/23 2,100 2,100 2,100 2,100 300
2025/04/22 2,148 2,164 2,064 2,101 3,200
2025/04/21 2,148 2,148 2,148 2,148 100
2025/04/18 2,119 2,148 2,119 2,148 1,800
2025/04/17 2,118 2,119 2,116 2,117 800
2025/04/16 2,073 2,100 2,073 2,100 5,500
2025/04/14 1,981 1,982 1,981 1,982 600
2025/04/11 1,911 1,972 1,911 1,971 600
2025/04/10 2,012 2,080 1,946 1,991 7,500
2025/04/09 1,979 2,012 1,895 1,895 3,500
2025/04/08 1,870 2,050 1,870 1,998 5,900
2025/04/07 1,900 1,903 1,833 1,854 8,900
2025/04/04 2,031 2,080 1,941 1,941 7,400
2025/04/03 2,045 2,074 2,044 2,050 3,000
2025/04/02 2,051 2,094 2,051 2,054 5,300
2025/04/01 2,056 2,094 2,056 2,094 300
2025/03/31 2,062 2,093 2,050 2,050 900
2025/03/28 2,071 2,073 2,071 2,072 1,300
2025/03/27 2,070 2,106 2,055 2,091 1,000
2025/03/26 2,100 2,125 2,100 2,100 1,800
2025/03/25 2,050 2,090 2,050 2,063 2,000
2025/03/24 2,044 2,050 2,044 2,050 700
2025/03/21 2,055 2,055 2,051 2,055 1,800
2025/03/19 2,050 2,050 2,043 2,043 1,200
2025/03/18 2,065 2,065 2,046 2,046 2,400
2025/03/17 2,065 2,065 2,040 2,043 2,300
2025/03/14 2,061 2,080 2,061 2,075 1,100
2025/03/13 2,055 2,056 2,042 2,042 500
2025/03/12 2,042 2,055 2,042 2,055 1,100
2025/03/11 2,047 2,050 2,021 2,042 4,200
2025/03/10 2,065 2,092 2,050 2,055 6,000
2025/03/07 2,129 2,129 2,078 2,115 800
2025/03/06 2,150 2,150 2,102 2,135 6,100
2025/03/04 2,150 2,150 2,150 2,150 200
2025/02/28 2,147 2,147 2,066 2,100 2,400
2025/02/27 2,150 2,150 2,150 2,150 700
2025/02/26 2,164 2,164 2,100 2,122 1,400
2025/02/25 2,083 2,145 2,080 2,145 1,600
2025/02/21 2,149 2,149 2,100 2,123 1,400
2025/02/20 2,110 2,150 2,088 2,150 8,800
2025/02/19 2,062 2,100 2,062 2,098 2,300
2025/02/18 2,072 2,089 2,055 2,060 2,600
2025/02/17 2,045 2,078 2,030 2,030 6,300
2025/02/14 2,002 2,008 1,967 2,000 12,200
2025/02/13 2,150 2,163 2,001 2,025 20,000
2025/02/12 2,160 2,170 2,137 2,152 3,400
2025/02/10 2,121 2,130 2,100 2,127 900
2025/02/07 2,131 2,131 2,110 2,110 300
2025/02/06 2,135 2,135 2,100 2,120 1,400
2025/02/04 2,189 2,189 2,151 2,169 400
2025/02/03 2,150 2,158 2,120 2,148 7,100
2025/01/31 2,150 2,150 2,139 2,140 1,600
2025/01/30 2,133 2,139 2,133 2,139 1,100
2025/01/29 2,161 2,161 2,150 2,150 1,700
2025/01/28 2,160 2,160 2,151 2,159 2,000
2025/01/27 2,212 2,212 2,166 2,169 1,300
2025/01/24 2,189 2,190 2,188 2,190 1,100
2025/01/23 2,160 2,160 2,158 2,158 1,600
2025/01/22 2,180 2,180 2,154 2,160 1,100
2025/01/21 2,160 2,161 2,160 2,161 500
2025/01/20 2,190 2,190 2,156 2,180 300
2025/01/17 2,157 2,157 2,154 2,154 400
2025/01/16 2,209 2,209 2,182 2,182 2,100
2025/01/14 2,162 2,197 2,154 2,197 600
2025/01/10 2,250 2,250 2,150 2,212 5,700
2025/01/09 2,305 2,305 2,250 2,250 1,000
2025/01/08 2,305 2,306 2,305 2,305 1,400
2025/01/07 2,337 2,350 2,333 2,350 400
2025/01/06 2,383 2,383 2,333 2,333 400

このページの先頭へ