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
2025-02-122,1602,1702,1372,1523,4002,152
2025-02-102,1212,1302,1002,1279002,127
2025-02-072,1312,1312,1102,1103002,110
2025-02-062,1352,1352,1002,1201,4002,120
2025-02-05---2,169-2,169
2025-02-042,1892,1892,1512,1694002,169
2025-02-032,1502,1582,1202,1487,1002,148
2025-01-312,1502,1502,1392,1401,6002,140
2025-01-302,1332,1392,1332,1391,1002,139
2025-01-292,1612,1612,1502,1501,7002,150
2025-01-282,1602,1602,1512,1592,0002,159
2025-01-272,2122,2122,1662,1691,3002,169
2025-01-242,1892,1902,1882,1901,1002,190
2025-01-232,1602,1602,1582,1581,6002,158
2025-01-222,1802,1802,1542,1601,1002,160
2025-01-212,1602,1612,1602,1615002,161
2025-01-202,1902,1902,1562,1803002,180
2025-01-172,1572,1572,1542,1544002,154
2025-01-162,2092,2092,1822,1822,1002,182
2025-01-15---2,197-2,197
2025-01-142,1622,1972,1542,1976002,197
2025-01-102,2502,2502,1502,2125,7002,212
2025-01-092,3052,3052,2502,2501,0002,250
2025-01-082,3052,3062,3052,3051,4002,305
2025-01-072,3372,3502,3332,3504002,350
2025-01-062,3832,3832,3332,3334002,333

分割・併合履歴 : [2009-01-05]1株→100株