6466 (株)TVE の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-081,8691,8691,8611,8622,2001,862
2023-06-071,8691,8701,8681,8681,2001,868
2023-06-061,8601,8631,8601,8608,5001,860
2023-06-05---1,852-1,852
2023-06-021,8501,8901,8501,8521,3001,852
2023-06-011,8501,8501,8501,8503001,850
2023-05-31---1,853-1,853
2023-05-301,8501,8531,8501,8531,1001,853
2023-05-29---1,857-1,857
2023-05-261,8921,9171,8511,8571,3001,857
2023-05-25---1,852-1,852
2023-05-241,8821,8821,8521,8526001,852
2023-05-231,8501,8821,8501,8821,2001,882
2023-05-22---1,847-1,847
2023-05-191,9071,9071,8471,8474001,847
2023-05-181,9151,9201,8431,8438001,843
2023-05-171,9201,9201,9201,9206001,920
2023-05-161,9051,9161,9051,9164001,916
2023-05-151,9151,9151,8651,9051,0001,905
2023-05-121,8401,8681,8391,8685001,868
2023-05-111,9191,9191,8801,8802001,880
2023-05-101,8851,9101,8721,9051,9001,905
2023-05-091,8851,8851,8851,8851001,885
2023-05-08---1,871-1,871
2023-05-021,8711,8721,8711,8715001,871
2023-05-011,8901,9001,8851,8885001,888
2023-04-28---1,930-1,930
2023-04-27---1,930-1,930
2023-04-261,9401,9401,8971,9308001,930
2023-04-251,9001,9001,9001,9002001,900
2023-04-24---1,885-1,885
2023-04-211,8851,8851,8851,8853001,885
2023-04-20---1,900-1,900
2023-04-19---1,900-1,900
2023-04-18---1,900-1,900
2023-04-17---1,900-1,900
2023-04-141,9001,9001,9001,9005001,900
2023-04-13---1,920-1,920
2023-04-12---1,920-1,920
2023-04-111,9451,9471,9201,9207001,920
2023-04-101,9391,9401,9001,9398001,939
2023-04-071,9301,9301,9301,9301001,930
2023-04-061,9251,9301,9251,9302001,930
2023-04-051,9361,9431,9041,9433001,943
2023-04-041,9441,9441,9441,9441001,944
2023-04-031,9351,9481,9351,9485001,948
2023-03-311,9481,9481,9481,9481001,948
2023-03-301,9701,9701,9111,9501,0001,950
2023-03-291,9441,9451,9441,9458001,945
2023-03-281,9301,9441,9301,9442001,944
2023-03-271,9051,9401,8981,9201,5001,920
2023-03-241,8901,8981,8851,8971,3001,897
2023-03-23---1,890-1,890
2023-03-221,9011,9011,8901,8907001,890
2023-03-201,9161,9461,9001,9202,7001,920
2023-03-17---1,889-1,889
2023-03-161,8861,9121,8861,8895001,889
2023-03-151,9081,9081,8881,8883001,888
2023-03-141,8821,9081,8821,9081,0001,908
2023-03-131,9201,9211,8831,8838001,883
2023-03-101,9011,9011,9011,9011001,901
2023-03-091,8901,9001,8891,9002,2001,900
2023-03-081,8901,8961,8891,8908001,890
2023-03-071,8831,8901,8831,8906001,890
2023-03-061,8981,8981,8811,8872,0001,887
2023-03-031,8981,8981,8981,8981001,898
2023-03-021,8981,8981,8981,8981001,898
2023-03-011,8991,8991,8991,8994001,899
2023-02-281,9001,9091,9001,9003001,900
2023-02-271,9241,9421,8881,9002,6001,900
2023-02-241,8761,9091,8761,8886001,888
2023-02-221,9151,9151,9151,9154001,915
2023-02-211,8901,9171,8901,9174001,917
2023-02-201,8671,8801,8671,8807001,880
2023-02-17---1,888-1,888
2023-02-161,9121,9121,8881,8883001,888
2023-02-151,9111,9111,8731,8847001,884
2023-02-141,9321,9331,8931,9168001,916
2023-02-131,9311,9471,8801,8971,3001,897
2023-02-101,8601,8911,8511,8911,0001,891
2023-02-09---1,864-1,864
2023-02-081,8731,8761,8641,8641,1001,864
2023-02-071,8761,8761,8761,8761001,876
2023-02-061,8451,8721,8451,8722001,872
2023-02-031,8371,8381,8371,8385001,838
2023-02-021,8361,8361,8351,8353001,835
2023-02-011,8341,8341,8341,8341001,834
2023-01-311,8621,8641,8471,8505,0001,850
2023-01-301,8641,8801,8641,8641,0001,864
2023-01-27---1,900-1,900
2023-01-261,9011,9011,9001,9003001,900
2023-01-251,8951,9001,8951,9002001,900
2023-01-241,9021,9021,9021,9021001,902
2023-01-231,9131,9141,8631,9031,0001,903
2023-01-201,8561,9121,8561,9121,1001,912
2023-01-19---1,872-1,872
2023-01-181,9111,9121,8721,8726001,872
2023-01-17---1,872-1,872
2023-01-161,8931,8941,8721,8727001,872
2023-01-13---1,853-1,853
2023-01-121,8531,8531,8531,8532001,853
2023-01-11---1,870-1,870
2023-01-101,8611,8751,8601,8703,2001,870
2023-01-061,8621,8621,8621,8622001,862
2023-01-051,9061,9111,8711,8716001,871
2023-01-041,8611,9091,8601,8663,3001,866

分割・併合履歴 : [2009-01-05]1株→100株