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
2025-12-10	2,815	2,840	2,815	2,825	7,200	2,825
2025-12-09	2,860	2,860	2,805	2,805	1,600	2,805
2025-12-08	2,840	2,865	2,835	2,849	3,800	2,849
2025-12-05	2,806	2,840	2,806	2,840	1,800	2,840
2025-12-04	2,863	2,879	2,820	2,820	1,300	2,820
2025-12-03	2,894	2,894	2,815	2,834	3,400	2,834
2025-12-02	2,904	2,904	2,850	2,856	1,600	2,856
2025-12-01	2,928	2,928	2,898	2,899	3,200	2,899
2025-11-28	2,911	2,935	2,911	2,925	1,400	2,925
2025-11-27	2,946	2,946	2,910	2,910	1,300	2,910
2025-11-26	2,856	2,945	2,850	2,918	5,700	2,918
2025-11-25	2,806	2,865	2,806	2,855	4,000	2,855
2025-11-21	2,728	2,795	2,728	2,790	1,200	2,790
2025-11-20	2,764	2,780	2,764	2,778	4,000	2,778
2025-11-19	2,703	2,730	2,703	2,724	1,600	2,724
2025-11-18	2,750	2,750	2,681	2,732	6,900	2,732
2025-11-17	2,886	2,886	2,770	2,770	3,200	2,770
2025-11-14	2,883	2,890	2,855	2,856	4,300	2,856
2025-11-13	2,910	2,930	2,900	2,925	6,800	2,925
2025-11-12	2,940	2,950	2,900	2,900	6,400	2,900
2025-11-11	2,914	2,951	2,901	2,901	4,600	2,901
2025-11-10	2,890	2,940	2,885	2,938	3,800	2,938
2025-11-07	2,882	2,940	2,878	2,890	6,200	2,890
2025-11-06	2,915	2,950	2,810	2,928	5,200	2,928
2025-11-05	2,995	2,995	2,843	2,916	10,900	2,916
2025-11-04	2,910	3,010	2,910	3,000	1,300	3,000
2025-10-31	3,060	3,060	2,960	2,960	3,900	2,960
2025-10-30	2,953	3,010	2,953	3,000	6,000	3,000
2025-10-29	3,035	3,045	2,931	2,998	3,100	2,998
2025-10-28	3,200	3,200	2,992	3,050	8,400	3,050
2025-10-27	2,953	3,190	2,949	3,135	14,000	3,135
2025-10-24	2,846	2,944	2,840	2,944	6,000	2,944
2025-10-23	2,850	2,920	2,835	2,835	6,400	2,835
2025-10-22	2,840	2,874	2,830	2,850	4,900	2,850
2025-10-21	2,951	2,951	2,830	2,839	10,100	2,839
2025-10-20	2,700	2,980	2,700	2,901	15,600	2,901
2025-10-17	2,685	2,695	2,682	2,695	700	2,695
2025-10-16	2,700	2,721	2,660	2,689	5,000	2,689
2025-10-15	2,575	2,676	2,575	2,650	3,400	2,650
2025-10-14	2,524	2,583	2,524	2,575	2,700	2,575
2025-10-10	2,700	2,750	2,562	2,622	5,700	2,622
2025-10-09	2,688	2,711	2,688	2,700	2,100	2,700
2025-10-08	2,700	2,750	2,700	2,708	9,700	2,708
2025-10-07	2,750	2,750	2,650	2,750	8,200	2,750
2025-10-06	2,690	2,845	2,640	2,761	21,500	2,761
2025-10-03	-	-	-	2,540	-	2,540
2025-10-02	2,506	2,547	2,506	2,540	2,300	2,540
2025-10-01	2,528	2,528	2,505	2,505	3,800	2,505
2025-09-30	2,545	2,550	2,510	2,510	700	2,510
2025-09-29	2,530	2,555	2,530	2,555	600	2,555
2025-09-26	2,527	2,530	2,502	2,523	2,800	2,523
2025-09-25	2,499	2,540	2,499	2,508	1,600	2,508
2025-09-24	2,530	2,539	2,480	2,539	1,600	2,539
2025-09-22	2,545	2,548	2,500	2,548	1,700	2,548
2025-09-19	2,550	2,555	2,500	2,542	1,800	2,542
2025-09-18	-	-	-	2,553	-	2,553
2025-09-17	2,528	2,553	2,517	2,553	1,800	2,553
2025-09-16	2,522	2,568	2,522	2,543	1,000	2,543
2025-09-12	2,511	2,556	2,511	2,556	200	2,556
2025-09-11	2,555	2,562	2,505	2,506	2,500	2,506
2025-09-10	2,510	2,511	2,505	2,505	600	2,505
2025-09-09	2,516	2,585	2,510	2,510	3,400	2,510
2025-09-08	2,475	2,569	2,453	2,515	5,700	2,515
2025-09-05	2,449	2,468	2,445	2,448	1,300	2,448
2025-09-04	2,453	2,462	2,453	2,456	1,000	2,456
2025-09-03	2,477	2,477	2,438	2,440	2,200	2,440
2025-09-02	2,443	2,499	2,443	2,499	5,500	2,499
2025-09-01	2,480	2,480	2,431	2,470	1,500	2,470
2025-08-29	2,444	2,518	2,441	2,518	4,900	2,518
2025-08-28	2,464	2,464	2,430	2,442	2,500	2,442
2025-08-27	2,481	2,481	2,459	2,465	1,800	2,465
2025-08-26	2,481	2,481	2,441	2,457	3,500	2,457
2025-08-25	2,495	2,495	2,470	2,490	3,700	2,490
2025-08-22	2,518	2,518	2,458	2,518	2,200	2,518
2025-08-21	2,539	2,539	2,451	2,508	8,500	2,508
2025-08-20	2,620	2,620	2,527	2,539	4,100	2,539
2025-08-19	2,558	2,602	2,558	2,602	2,000	2,602
2025-08-18	2,695	2,700	2,500	2,555	16,800	2,555
2025-08-15	2,824	2,824	2,725	2,735	4,800	2,735
2025-08-14	2,780	2,840	2,760	2,830	6,800	2,830
2025-08-13	2,844	2,844	2,770	2,824	7,000	2,824
2025-08-12	2,651	2,799	2,651	2,794	4,300	2,794
2025-08-08	2,582	2,690	2,582	2,650	14,800	2,650
2025-08-07	2,527	2,652	2,527	2,601	21,400	2,601
2025-08-06	2,425	2,577	2,425	2,577	5,800	2,577
2025-08-05	2,417	2,422	2,400	2,404	6,000	2,404
2025-08-04	2,400	2,429	2,350	2,417	5,200	2,417
2025-08-01	2,383	2,410	2,383	2,399	1,500	2,399
2025-07-31	2,368	2,412	2,368	2,410	1,300	2,410
2025-07-30	2,420	2,420	2,418	2,418	300	2,418
2025-07-29	2,443	2,443	2,380	2,420	2,200	2,420
2025-07-28	2,450	2,491	2,430	2,430	2,900	2,430
2025-07-25	2,428	2,458	2,386	2,458	5,300	2,458
2025-07-24	2,381	2,426	2,381	2,408	4,000	2,408
2025-07-23	2,393	2,437	2,364	2,389	9,400	2,389
2025-07-22	2,320	2,440	2,320	2,387	14,300	2,387
2025-07-18	2,300	2,300	2,283	2,299	3,600	2,299
2025-07-17	2,300	2,300	2,241	2,300	6,900	2,300
2025-07-16	2,320	2,327	2,289	2,299	1,900	2,299
2025-07-15	2,198	2,367	2,198	2,343	9,100	2,343
2025-07-14	2,158	2,200	2,147	2,196	4,200	2,196
2025-07-11	2,150	2,150	2,140	2,145	700	2,145
2025-07-10	2,138	2,143	2,138	2,140	800	2,140
2025-07-09	2,136	2,150	2,111	2,150	1,500	2,150
2025-07-08	2,143	2,145	2,135	2,136	1,700	2,136
2025-07-07	2,150	2,150	2,136	2,138	500	2,138
2025-07-04	2,151	2,154	2,130	2,137	1,400	2,137
2025-07-03	2,153	2,164	2,153	2,153	500	2,153
2025-07-02	2,160	2,175	2,152	2,152	900	2,152
2025-07-01	2,210	2,211	2,151	2,160	3,500	2,160
2025-06-30	2,225	2,225	2,200	2,201	1,100	2,201
2025-06-27	-	-	-	2,275	-	2,275
2025-06-26	2,266	2,275	2,266	2,275	900	2,275
2025-06-25	2,264	2,264	2,246	2,246	1,100	2,246
2025-06-24	2,240	2,268	2,240	2,268	700	2,268
2025-06-23	2,240	2,240	2,240	2,240	200	2,240
2025-06-20	2,250	2,250	2,246	2,250	900	2,250
2025-06-19	2,282	2,282	2,225	2,250	6,600	2,250
2025-06-18	2,223	2,248	2,200	2,246	600	2,246
2025-06-17	-	-	-	2,243	-	2,243
2025-06-16	2,243	2,243	2,243	2,243	500	2,243
2025-06-13	2,204	2,204	2,200	2,200	1,400	2,200
2025-06-12	2,220	2,220	2,220	2,220	200	2,220
2025-06-11	2,250	2,250	2,211	2,220	600	2,220
2025-06-10	2,280	2,280	2,258	2,260	2,100	2,260
2025-06-09	2,258	2,265	2,256	2,265	1,100	2,265
2025-06-06	2,154	2,286	2,154	2,286	6,900	2,286
2025-06-05	2,158	2,158	2,154	2,154	300	2,154
2025-06-04	2,152	2,178	2,152	2,178	300	2,178
2025-06-03	2,160	2,170	2,152	2,152	600	2,152
2025-06-02	2,169	2,179	2,146	2,179	700	2,179
2025-05-30	2,130	2,179	2,130	2,179	600	2,179
2025-05-29	2,131	2,168	2,131	2,151	1,000	2,151
2025-05-28	2,130	2,130	2,120	2,120	400	2,120
2025-05-27	-	-	-	2,145	-	2,145
2025-05-26	2,160	2,179	2,145	2,145	600	2,145
2025-05-23	2,148	2,148	2,122	2,122	300	2,122
2025-05-22	2,106	2,148	2,100	2,148	1,300	2,148
2025-05-21	2,139	2,139	2,100	2,100	1,200	2,100
2025-05-20	2,162	2,162	2,113	2,113	300	2,113
2025-05-19	2,111	2,111	2,111	2,111	300	2,111
2025-05-16	2,150	2,150	2,102	2,110	1,700	2,110
2025-05-15	2,160	2,168	2,100	2,100	1,200	2,100
2025-05-14	2,129	2,129	2,129	2,129	300	2,129
2025-05-13	2,115	2,148	2,115	2,129	6,400	2,129
2025-05-12	2,105	2,130	2,105	2,130	2,700	2,130
2025-05-09	2,120	2,129	2,101	2,105	600	2,105
2025-05-08	-	-	-	2,070	-	2,070
2025-05-07	2,055	2,070	2,055	2,070	300	2,070
2025-05-02	2,054	2,103	2,054	2,103	1,600	2,103
2025-05-01	2,150	2,297	2,072	2,072	25,700	2,072
2025-04-30	2,144	2,144	2,086	2,100	1,300	2,100
2025-04-28	2,095	2,160	2,095	2,160	800	2,160
2025-04-25	2,181	2,200	2,060	2,095	13,100	2,095
2025-04-24	2,099	2,131	2,099	2,131	1,100	2,131
2025-04-23	2,100	2,100	2,100	2,100	300	2,100
2025-04-22	2,148	2,164	2,064	2,101	3,200	2,101
2025-04-21	2,148	2,148	2,148	2,148	100	2,148
2025-04-18	2,119	2,148	2,119	2,148	1,800	2,148
2025-04-17	2,118	2,119	2,116	2,117	800	2,117
2025-04-16	2,073	2,100	2,073	2,100	5,500	2,100
2025-04-15	-	-	-	1,982	-	1,982
2025-04-14	1,981	1,982	1,981	1,982	600	1,982
2025-04-11	1,911	1,972	1,911	1,971	600	1,971
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12月
日	月	火	水	木	金	土
	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	31
« 11月28日