6466 (株)TVE の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,470 | 2,500 | 2,401 | 2,492 | 3,600 | 2,492 |
| 2024-07-25 | 2,460 | 2,476 | 2,400 | 2,420 | 2,800 | 2,420 |
| 2024-07-24 | 2,481 | 2,490 | 2,440 | 2,479 | 4,200 | 2,479 |
| 2024-07-23 | 2,560 | 2,560 | 2,505 | 2,514 | 2,400 | 2,514 |
| 2024-07-22 | 2,521 | 2,526 | 2,510 | 2,510 | 400 | 2,510 |
| 2024-07-19 | - | - | - | 2,485 | - | 2,485 |
| 2024-07-18 | 2,505 | 2,505 | 2,485 | 2,485 | 1,600 | 2,485 |
| 2024-07-17 | 2,500 | 2,500 | 2,500 | 2,500 | 100 | 2,500 |
| 2024-07-16 | 2,482 | 2,482 | 2,468 | 2,468 | 800 | 2,468 |
| 2024-07-12 | 2,550 | 2,550 | 2,461 | 2,462 | 2,400 | 2,462 |
| 2024-07-11 | 2,492 | 2,500 | 2,492 | 2,500 | 800 | 2,500 |
| 2024-07-10 | 2,517 | 2,517 | 2,496 | 2,496 | 1,300 | 2,496 |
| 2024-07-09 | 2,526 | 2,536 | 2,488 | 2,517 | 4,100 | 2,517 |
| 2024-07-08 | 2,406 | 2,502 | 2,406 | 2,476 | 5,500 | 2,476 |
| 2024-07-05 | 2,494 | 2,494 | 2,433 | 2,433 | 500 | 2,433 |
| 2024-07-04 | 2,460 | 2,465 | 2,430 | 2,456 | 1,600 | 2,456 |
| 2024-07-03 | 2,456 | 2,465 | 2,438 | 2,465 | 1,100 | 2,465 |
| 2024-07-02 | 2,450 | 2,456 | 2,419 | 2,430 | 1,300 | 2,430 |
| 2024-07-01 | 2,430 | 2,433 | 2,414 | 2,414 | 400 | 2,414 |
| 2024-06-28 | 2,459 | 2,459 | 2,409 | 2,429 | 300 | 2,429 |
| 2024-06-27 | 2,401 | 2,401 | 2,401 | 2,401 | 100 | 2,401 |
| 2024-06-26 | 2,413 | 2,413 | 2,413 | 2,413 | 200 | 2,413 |
| 2024-06-25 | 2,462 | 2,462 | 2,392 | 2,413 | 4,200 | 2,413 |
| 2024-06-24 | 2,505 | 2,505 | 2,449 | 2,462 | 2,200 | 2,462 |
| 2024-06-21 | 2,500 | 2,500 | 2,450 | 2,500 | 1,200 | 2,500 |
| 2024-06-20 | 2,450 | 2,500 | 2,450 | 2,454 | 1,000 | 2,454 |
| 2024-06-19 | 2,494 | 2,494 | 2,410 | 2,411 | 5,100 | 2,411 |
| 2024-06-18 | 2,473 | 2,473 | 2,473 | 2,473 | 600 | 2,473 |
| 2024-06-17 | 2,571 | 2,571 | 2,472 | 2,483 | 2,100 | 2,483 |
| 2024-06-14 | 2,487 | 2,518 | 2,471 | 2,471 | 1,100 | 2,471 |
| 2024-06-13 | - | - | - | 2,427 | - | 2,427 |
| 2024-06-12 | 2,422 | 2,445 | 2,422 | 2,427 | 500 | 2,427 |
| 2024-06-11 | 2,515 | 2,515 | 2,412 | 2,421 | 2,600 | 2,421 |
| 2024-06-10 | 2,500 | 2,501 | 2,460 | 2,465 | 1,500 | 2,465 |
| 2024-06-07 | 2,450 | 2,463 | 2,450 | 2,463 | 200 | 2,463 |
| 2024-06-06 | 2,401 | 2,449 | 2,401 | 2,443 | 1,700 | 2,443 |
| 2024-06-05 | 2,444 | 2,444 | 2,401 | 2,401 | 1,100 | 2,401 |
| 2024-06-04 | 2,473 | 2,473 | 2,456 | 2,458 | 400 | 2,458 |
| 2024-06-03 | 2,523 | 2,523 | 2,523 | 2,523 | 100 | 2,523 |
| 2024-05-31 | 2,522 | 2,544 | 2,522 | 2,523 | 400 | 2,523 |
| 2024-05-30 | 2,599 | 2,599 | 2,499 | 2,531 | 1,800 | 2,531 |
| 2024-05-29 | 2,500 | 2,609 | 2,456 | 2,609 | 2,100 | 2,609 |
| 2024-05-28 | 2,387 | 2,599 | 2,387 | 2,514 | 4,700 | 2,514 |
| 2024-05-27 | 2,482 | 2,482 | 2,386 | 2,388 | 3,300 | 2,388 |
| 2024-05-24 | 2,437 | 2,463 | 2,427 | 2,436 | 5,400 | 2,436 |
| 2024-05-23 | 2,610 | 2,610 | 2,466 | 2,468 | 5,000 | 2,468 |
| 2024-05-22 | 2,450 | 2,560 | 2,442 | 2,560 | 2,200 | 2,560 |
| 2024-05-21 | 2,413 | 2,448 | 2,386 | 2,441 | 2,300 | 2,441 |
| 2024-05-20 | 2,361 | 2,381 | 2,303 | 2,381 | 9,400 | 2,381 |
| 2024-05-17 | 2,352 | 2,426 | 2,321 | 2,348 | 1,800 | 2,348 |
| 2024-05-16 | 2,420 | 2,420 | 2,258 | 2,302 | 11,000 | 2,302 |
| 2024-05-15 | 2,510 | 2,560 | 2,403 | 2,426 | 14,500 | 2,426 |
| 2024-05-14 | 2,641 | 2,641 | 2,464 | 2,488 | 8,400 | 2,488 |
| 2024-05-13 | 2,827 | 2,827 | 2,583 | 2,629 | 28,100 | 2,629 |
| 2024-05-10 | 2,712 | 2,877 | 2,710 | 2,877 | 9,300 | 2,877 |
| 2024-05-09 | 2,702 | 2,764 | 2,701 | 2,724 | 2,200 | 2,724 |
| 2024-05-08 | 2,773 | 2,773 | 2,708 | 2,739 | 2,900 | 2,739 |
| 2024-05-07 | 2,701 | 2,800 | 2,699 | 2,740 | 7,800 | 2,740 |
| 2024-05-02 | 2,684 | 2,701 | 2,668 | 2,701 | 2,600 | 2,701 |
| 2024-05-01 | 2,660 | 2,711 | 2,611 | 2,684 | 8,700 | 2,684 |
| 2024-04-30 | 2,651 | 2,751 | 2,649 | 2,700 | 7,200 | 2,700 |
| 2024-04-26 | 2,729 | 2,729 | 2,609 | 2,659 | 4,000 | 2,659 |
| 2024-04-25 | 2,660 | 2,689 | 2,611 | 2,688 | 1,600 | 2,688 |
| 2024-04-24 | 2,737 | 2,737 | 2,674 | 2,683 | 1,400 | 2,683 |
| 2024-04-23 | - | - | - | 2,731 | - | 2,731 |
| 2024-04-22 | 2,698 | 2,830 | 2,680 | 2,731 | 9,500 | 2,731 |
| 2024-04-19 | 2,630 | 2,672 | 2,557 | 2,655 | 6,000 | 2,655 |
| 2024-04-18 | 2,649 | 2,680 | 2,619 | 2,680 | 5,400 | 2,680 |
| 2024-04-17 | 2,618 | 2,762 | 2,610 | 2,632 | 10,200 | 2,632 |
| 2024-04-16 | 2,763 | 2,764 | 2,619 | 2,619 | 9,600 | 2,619 |
| 2024-04-15 | 2,622 | 2,863 | 2,601 | 2,763 | 14,100 | 2,763 |
| 2024-04-12 | 2,606 | 2,612 | 2,557 | 2,559 | 1,800 | 2,559 |
| 2024-04-11 | 2,476 | 2,621 | 2,476 | 2,606 | 12,100 | 2,606 |
| 2024-04-10 | 2,436 | 2,477 | 2,420 | 2,453 | 3,400 | 2,453 |
| 2024-04-09 | 2,522 | 2,570 | 2,465 | 2,476 | 17,500 | 2,476 |
| 2024-04-08 | 2,452 | 2,544 | 2,391 | 2,473 | 36,300 | 2,473 |
| 2024-04-05 | 2,278 | 2,302 | 2,210 | 2,302 | 3,700 | 2,302 |
| 2024-04-04 | 2,258 | 2,309 | 2,258 | 2,309 | 1,000 | 2,309 |
| 2024-04-03 | 2,260 | 2,280 | 2,258 | 2,258 | 1,500 | 2,258 |
| 2024-04-02 | 2,365 | 2,365 | 2,256 | 2,300 | 6,900 | 2,300 |
| 2024-04-01 | 2,377 | 2,378 | 2,365 | 2,365 | 2,500 | 2,365 |
| 2024-03-29 | 2,479 | 2,484 | 2,364 | 2,364 | 3,300 | 2,364 |
| 2024-03-28 | 2,478 | 2,480 | 2,450 | 2,479 | 600 | 2,479 |
| 2024-03-27 | 2,402 | 2,493 | 2,402 | 2,443 | 1,600 | 2,443 |
| 2024-03-26 | 2,396 | 2,501 | 2,360 | 2,452 | 7,500 | 2,452 |
| 2024-03-25 | 2,299 | 2,375 | 2,290 | 2,346 | 3,300 | 2,346 |
| 2024-03-22 | 2,251 | 2,290 | 2,251 | 2,290 | 2,400 | 2,290 |
| 2024-03-21 | 2,195 | 2,259 | 2,195 | 2,250 | 2,600 | 2,250 |
| 2024-03-19 | 2,199 | 2,250 | 2,193 | 2,193 | 3,100 | 2,193 |
| 2024-03-18 | 2,211 | 2,249 | 2,211 | 2,249 | 500 | 2,249 |
| 2024-03-15 | 2,259 | 2,259 | 2,216 | 2,216 | 400 | 2,216 |
| 2024-03-14 | 2,250 | 2,260 | 2,250 | 2,260 | 900 | 2,260 |
| 2024-03-13 | 2,268 | 2,270 | 2,220 | 2,270 | 1,200 | 2,270 |
| 2024-03-12 | 2,220 | 2,277 | 2,220 | 2,265 | 800 | 2,265 |
| 2024-03-11 | 2,248 | 2,248 | 2,211 | 2,220 | 900 | 2,220 |
| 2024-03-08 | - | - | - | 2,298 | - | 2,298 |
| 2024-03-07 | - | - | - | 2,298 | - | 2,298 |
| 2024-03-06 | 2,270 | 2,298 | 2,256 | 2,298 | 1,100 | 2,298 |
| 2024-03-05 | 2,300 | 2,300 | 2,263 | 2,298 | 1,200 | 2,298 |
| 2024-03-04 | 2,329 | 2,329 | 2,300 | 2,300 | 400 | 2,300 |
| 2024-03-01 | 2,281 | 2,281 | 2,270 | 2,279 | 600 | 2,279 |
| 2024-02-29 | 2,321 | 2,342 | 2,254 | 2,300 | 4,600 | 2,300 |
| 2024-02-28 | 2,370 | 2,370 | 2,370 | 2,370 | 200 | 2,370 |
| 2024-02-27 | 2,404 | 2,415 | 2,381 | 2,381 | 1,100 | 2,381 |
| 2024-02-26 | 2,448 | 2,449 | 2,404 | 2,406 | 2,300 | 2,406 |
| 2024-02-22 | 2,439 | 2,440 | 2,405 | 2,425 | 2,200 | 2,425 |
| 2024-02-21 | 2,427 | 2,427 | 2,427 | 2,427 | 100 | 2,427 |
| 2024-02-20 | 2,430 | 2,430 | 2,401 | 2,428 | 1,500 | 2,428 |
| 2024-02-19 | 2,449 | 2,449 | 2,420 | 2,421 | 1,400 | 2,421 |
| 2024-02-16 | 2,410 | 2,410 | 2,350 | 2,405 | 2,800 | 2,405 |
| 2024-02-15 | 2,450 | 2,474 | 2,336 | 2,417 | 3,400 | 2,417 |
| 2024-02-14 | 2,336 | 2,450 | 2,314 | 2,450 | 9,200 | 2,450 |
| 2024-02-13 | 2,125 | 2,254 | 2,125 | 2,254 | 2,800 | 2,254 |
| 2024-02-09 | 2,250 | 2,250 | 2,180 | 2,225 | 5,300 | 2,225 |
| 2024-02-08 | 2,218 | 2,240 | 2,218 | 2,239 | 1,700 | 2,239 |
| 2024-02-07 | 2,163 | 2,257 | 2,152 | 2,235 | 6,700 | 2,235 |
| 2024-02-06 | 2,210 | 2,210 | 2,190 | 2,206 | 600 | 2,206 |
| 2024-02-05 | 2,217 | 2,217 | 2,164 | 2,210 | 2,100 | 2,210 |
| 2024-02-02 | 2,134 | 2,218 | 2,133 | 2,204 | 1,800 | 2,204 |
| 2024-02-01 | 2,191 | 2,191 | 2,136 | 2,136 | 1,100 | 2,136 |
| 2024-01-31 | 2,188 | 2,218 | 2,152 | 2,218 | 2,500 | 2,218 |
| 2024-01-30 | 2,100 | 2,188 | 2,080 | 2,186 | 4,500 | 2,186 |
| 2024-01-29 | 2,040 | 2,116 | 2,040 | 2,051 | 2,600 | 2,051 |
| 2024-01-26 | 2,043 | 2,076 | 2,035 | 2,059 | 2,400 | 2,059 |
| 2024-01-25 | 2,020 | 2,051 | 2,020 | 2,043 | 1,800 | 2,043 |
| 2024-01-24 | 1,986 | 2,034 | 1,986 | 2,015 | 2,700 | 2,015 |
| 2024-01-23 | 2,016 | 2,035 | 1,998 | 2,007 | 3,300 | 2,007 |
| 2024-01-22 | 2,026 | 2,041 | 2,012 | 2,024 | 1,500 | 2,024 |
| 2024-01-19 | 2,065 | 2,070 | 2,025 | 2,045 | 2,700 | 2,045 |
| 2024-01-18 | 2,058 | 2,065 | 2,053 | 2,065 | 1,200 | 2,065 |
| 2024-01-17 | 2,106 | 2,109 | 2,065 | 2,065 | 1,300 | 2,065 |
| 2024-01-16 | 2,101 | 2,101 | 2,050 | 2,083 | 3,700 | 2,083 |
| 2024-01-15 | 2,147 | 2,156 | 2,100 | 2,109 | 4,200 | 2,109 |
| 2024-01-12 | 2,163 | 2,171 | 2,150 | 2,165 | 1,900 | 2,165 |
| 2024-01-11 | 2,172 | 2,214 | 2,172 | 2,193 | 5,200 | 2,193 |
| 2024-01-10 | 2,211 | 2,226 | 2,178 | 2,197 | 4,000 | 2,197 |
| 2024-01-09 | 2,180 | 2,217 | 2,130 | 2,211 | 7,300 | 2,211 |
| 2024-01-05 | 2,079 | 2,100 | 2,043 | 2,080 | 1,100 | 2,080 |
| 2024-01-04 | 2,055 | 2,100 | 2,052 | 2,071 | 3,300 | 2,071 |
分割・併合履歴 ： [2009-01-05]1株→100株
