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 |
---|---|---|---|---|---|---|
2025-02-12 | 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