6466 (株)TVE の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-04-10	2,012	2,080	1,946	1,991	7,500	1,991
2025-04-09	1,979	2,012	1,895	1,895	3,500	1,895
2025-04-08	1,870	2,050	1,870	1,998	5,900	1,998
2025-04-07	1,900	1,903	1,833	1,854	8,900	1,854
2025-04-04	2,031	2,080	1,941	1,941	7,400	1,941
2025-04-03	2,045	2,074	2,044	2,050	3,000	2,050
2025-04-02	2,051	2,094	2,051	2,054	5,300	2,054
2025-04-01	2,056	2,094	2,056	2,094	300	2,094
2025-03-31	2,062	2,093	2,050	2,050	900	2,050
2025-03-28	2,071	2,073	2,071	2,072	1,300	2,072
2025-03-27	2,070	2,106	2,055	2,091	1,000	2,091
2025-03-26	2,100	2,125	2,100	2,100	1,800	2,100
2025-03-25	2,050	2,090	2,050	2,063	2,000	2,063
2025-03-24	2,044	2,050	2,044	2,050	700	2,050
2025-03-21	2,055	2,055	2,051	2,055	1,800	2,055
2025-03-19	2,050	2,050	2,043	2,043	1,200	2,043
2025-03-18	2,065	2,065	2,046	2,046	2,400	2,046
2025-03-17	2,065	2,065	2,040	2,043	2,300	2,043
2025-03-14	2,061	2,080	2,061	2,075	1,100	2,075
2025-03-13	2,055	2,056	2,042	2,042	500	2,042
2025-03-12	2,042	2,055	2,042	2,055	1,100	2,055
2025-03-11	2,047	2,050	2,021	2,042	4,200	2,042
2025-03-10	2,065	2,092	2,050	2,055	6,000	2,055
2025-03-07	2,129	2,129	2,078	2,115	800	2,115
2025-03-06	2,150	2,150	2,102	2,135	6,100	2,135
2025-03-05	-	-	-	2,150	-	2,150
2025-03-04	2,150	2,150	2,150	2,150	200	2,150
2025-03-03	-	-	-	2,100	-	2,100
2025-02-28	2,147	2,147	2,066	2,100	2,400	2,100
2025-02-27	2,150	2,150	2,150	2,150	700	2,150
2025-02-26	2,164	2,164	2,100	2,122	1,400	2,122
2025-02-25	2,083	2,145	2,080	2,145	1,600	2,145
2025-02-21	2,149	2,149	2,100	2,123	1,400	2,123
2025-02-20	2,110	2,150	2,088	2,150	8,800	2,150
2025-02-19	2,062	2,100	2,062	2,098	2,300	2,098
2025-02-18	2,072	2,089	2,055	2,060	2,600	2,060
2025-02-17	2,045	2,078	2,030	2,030	6,300	2,030
2025-02-14	2,002	2,008	1,967	2,000	12,200	2,000
2025-02-13	2,150	2,163	2,001	2,025	20,000	2,025
2025-02-12	2,160	2,170	2,137	2,152	3,400	2,152
2025-02-10	2,121	2,130	2,100	2,127	900	2,127
2025-02-07	2,131	2,131	2,110	2,110	300	2,110
2025-02-06	2,135	2,135	2,100	2,120	1,400	2,120
2025-02-05	-	-	-	2,169	-	2,169
2025-02-04	2,189	2,189	2,151	2,169	400	2,169
2025-02-03	2,150	2,158	2,120	2,148	7,100	2,148
2025-01-31	2,150	2,150	2,139	2,140	1,600	2,140
2025-01-30	2,133	2,139	2,133	2,139	1,100	2,139
2025-01-29	2,161	2,161	2,150	2,150	1,700	2,150
2025-01-28	2,160	2,160	2,151	2,159	2,000	2,159
2025-01-27	2,212	2,212	2,166	2,169	1,300	2,169
2025-01-24	2,189	2,190	2,188	2,190	1,100	2,190
2025-01-23	2,160	2,160	2,158	2,158	1,600	2,158
2025-01-22	2,180	2,180	2,154	2,160	1,100	2,160
2025-01-21	2,160	2,161	2,160	2,161	500	2,161
2025-01-20	2,190	2,190	2,156	2,180	300	2,180
2025-01-17	2,157	2,157	2,154	2,154	400	2,154
2025-01-16	2,209	2,209	2,182	2,182	2,100	2,182
2025-01-15	-	-	-	2,197	-	2,197
2025-01-14	2,162	2,197	2,154	2,197	600	2,197
2025-01-10	2,250	2,250	2,150	2,212	5,700	2,212
2025-01-09	2,305	2,305	2,250	2,250	1,000	2,250
2025-01-08	2,305	2,306	2,305	2,305	1,400	2,305
2025-01-07	2,337	2,350	2,333	2,350	400	2,350
2025-01-06	2,383	2,383	2,333	2,333	400	2,333

分割・併合履歴： [2009-01-05]1株→100株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30