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
2024-02-282,3702,3702,3702,3702002,370
2024-02-272,4042,4152,3812,3811,1002,381
2024-02-262,4482,4492,4042,4062,3002,406
2024-02-222,4392,4402,4052,4252,2002,425
2024-02-212,4272,4272,4272,4271002,427
2024-02-202,4302,4302,4012,4281,5002,428
2024-02-192,4492,4492,4202,4211,4002,421
2024-02-162,4102,4102,3502,4052,8002,405
2024-02-152,4502,4742,3362,4173,4002,417
2024-02-142,3362,4502,3142,4509,2002,450
2024-02-132,1252,2542,1252,2542,8002,254
2024-02-092,2502,2502,1802,2255,3002,225
2024-02-082,2182,2402,2182,2391,7002,239
2024-02-072,1632,2572,1522,2356,7002,235
2024-02-062,2102,2102,1902,2066002,206
2024-02-052,2172,2172,1642,2102,1002,210
2024-02-022,1342,2182,1332,2041,8002,204
2024-02-012,1912,1912,1362,1361,1002,136
2024-01-312,1882,2182,1522,2182,5002,218
2024-01-302,1002,1882,0802,1864,5002,186
2024-01-292,0402,1162,0402,0512,6002,051
2024-01-262,0432,0762,0352,0592,4002,059
2024-01-252,0202,0512,0202,0431,8002,043
2024-01-241,9862,0341,9862,0152,7002,015
2024-01-232,0162,0351,9982,0073,3002,007
2024-01-222,0262,0412,0122,0241,5002,024
2024-01-192,0652,0702,0252,0452,7002,045
2024-01-182,0582,0652,0532,0651,2002,065
2024-01-172,1062,1092,0652,0651,3002,065
2024-01-162,1012,1012,0502,0833,7002,083
2024-01-152,1472,1562,1002,1094,2002,109
2024-01-122,1632,1712,1502,1651,9002,165
2024-01-112,1722,2142,1722,1935,2002,193
2024-01-102,2112,2262,1782,1974,0002,197
2024-01-092,1802,2172,1302,2117,3002,211
2024-01-052,0792,1002,0432,0801,1002,080
2024-01-042,0552,1002,0522,0713,3002,071

分割・併合履歴 : [2009-01-05]1株→100株