1. HOME >
  2. 株価時系列 >
  3. 6466 >
  4. 2019年

6466 (株)TVE の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6301,6331,6171,6331,7001,633
2019-12-271,6101,6331,6081,6335,9001,633
2019-12-261,6101,6151,6031,6148,2001,614
2019-12-251,6121,6311,6091,61510,5001,615
2019-12-241,6151,6271,6101,61211,8001,612
2019-12-231,6031,6411,6031,61510,5001,615
2019-12-201,5941,6581,5941,6098,6001,609
2019-12-191,5911,5981,5911,5912,5001,591
2019-12-181,6001,6101,5991,5994,8001,599
2019-12-171,6001,6031,5951,5994,3001,599
2019-12-161,6051,6151,5981,6003,1001,600
2019-12-131,6121,6161,5991,6061,6001,606
2019-12-121,6201,6241,5911,6164,0001,616
2019-12-111,6091,6241,6081,6172,4001,617
2019-12-101,6061,6441,6061,6194,2001,619
2019-12-091,6001,6421,6001,6176,0001,617
2019-12-061,6001,6001,5891,5895001,589
2019-12-051,6031,6051,5951,6002,8001,600
2019-12-041,5891,6231,5891,6002,5001,600
2019-12-031,6281,6401,5981,5988,1001,598
2019-12-021,6561,6711,6501,6584,8001,658
2019-11-291,6701,6751,6351,6427,1001,642
2019-11-281,5951,6661,5931,63012,5001,630
2019-11-271,5791,6001,5661,5904,6001,590
2019-11-261,5811,5981,5781,5793,3001,579
2019-11-251,6001,6061,5781,57817,5001,578
2019-11-221,5101,6171,5101,57519,2001,575
2019-11-211,4921,5281,4901,5218,6001,521
2019-11-201,4771,5031,4771,4931,9001,493
2019-11-191,4991,5241,4731,50312,6001,503
2019-11-181,4641,5241,4601,49911,6001,499
2019-11-151,4561,5001,4461,4945,1001,494
2019-11-141,4331,4561,4331,4561,2001,456
2019-11-131,4501,4891,4311,4569,8001,456
2019-11-121,5001,5001,4501,45012,5001,450
2019-11-111,5021,5251,4671,50056,5001,500
2019-11-081,3091,3091,2751,3062,5001,306
2019-11-071,3051,3081,2871,3081,8001,308
2019-11-061,3051,3151,2711,3105,0001,310
2019-11-051,2301,3291,2301,29531,8001,295
2019-11-011,2001,2001,2001,2005001,200
2019-10-311,2121,2121,2121,2123001,212
2019-10-301,2091,2121,2011,2116001,211
2019-10-291,2111,2201,2001,2124,4001,212
2019-10-281,2111,2111,2111,2115001,211
2019-10-251,2051,2051,2001,2004001,200
2019-10-241,2001,2001,2001,2001001,200
2019-10-231,1961,1961,1951,1959001,195
2019-10-211,1961,2011,1951,2012,6001,201
2019-10-181,2001,2001,1951,1993,2001,199
2019-10-171,2001,2001,2001,2002001,200
2019-10-161,2001,2001,1951,2008001,200
2019-10-151,2001,2001,1941,2003,4001,200
2019-10-111,1941,1941,1941,1941001,194
2019-10-101,2001,2001,1921,1922001,192
2019-10-091,2001,2001,2001,2009001,200
2019-10-081,2001,2051,2001,2051,1001,205
2019-10-071,1901,1931,1871,1938001,193
2019-10-041,1881,1881,1851,1851,2001,185
2019-10-031,1821,1881,1771,1888001,188
2019-10-021,1951,1951,1851,1947001,194
2019-10-011,1831,2001,1831,1945001,194
2019-09-301,1951,1951,1951,1955,0001,195
2019-09-271,2001,2001,1911,1991,6001,199
2019-09-261,1941,2141,1941,2102,2001,210
2019-09-251,1511,2001,1501,1945,6001,194
2019-09-241,2001,2001,1501,1506,0001,150
2019-09-201,1931,2241,1881,1954,7001,195
2019-09-191,1881,2401,1611,18817,0001,188
2019-09-181,1891,2621,1851,20013,7001,200
2019-09-171,1901,1921,1811,1904,6001,190
2019-09-131,1971,1971,1821,1925001,192
2019-09-121,1801,2001,1801,20011,9001,200
2019-09-111,1801,1801,1561,1801,4001,180
2019-09-101,1591,1801,1591,1801,8001,180
2019-09-091,1801,1801,1461,1581,8001,158
2019-09-061,1851,1851,1791,1801,8001,180
2019-09-051,1781,2001,1781,1806001,180
2019-09-041,1661,1671,1661,1675001,167
2019-09-031,2001,2001,1901,1902,2001,190
2019-09-021,2001,2361,1991,1992,3001,199
2019-08-301,1921,2001,1911,2004001,200
2019-08-291,1811,2051,1811,2041,2001,204
2019-08-281,1691,1691,1691,1691001,169
2019-08-271,1811,1811,1601,1681,5001,168
2019-08-261,1941,2001,1941,2009001,200
2019-08-231,1901,2011,1901,1931,1001,193
2019-08-221,1901,2001,1901,2004001,200
2019-08-211,2001,2011,1901,1901,0001,190
2019-08-201,2001,2001,1941,2006001,200
2019-08-191,1801,2091,1701,2001,5001,200
2019-08-161,1801,1801,1631,1801,3001,180
2019-08-151,1891,1901,1891,1905001,190
2019-08-141,1891,1991,1881,1991,0001,199
2019-08-131,2011,2051,1881,1881,5001,188
2019-08-09---1,201-1,201
2019-08-08---1,201-1,201
2019-08-07---1,201-1,201
2019-08-061,1811,2111,1811,2016001,201
2019-08-051,1531,1801,1531,1802,6001,180
2019-08-021,2001,2001,1521,1522,3001,152
2019-08-01---1,202-1,202
2019-07-311,2041,2041,2021,2022001,202
2019-07-301,2071,2081,2041,2045001,204
2019-07-29---1,207-1,207
2019-07-261,2071,2071,2071,2074001,207
2019-07-251,2001,2071,2001,2076001,207
2019-07-241,1961,2001,1961,2006001,200
2019-07-231,1961,1971,1951,1979001,197
2019-07-221,2001,2001,1931,1991,0001,199
2019-07-191,2051,2051,2011,2014001,201
2019-07-181,2071,2071,2071,2072001,207
2019-07-171,2081,2081,2081,2081001,208
2019-07-161,2111,2111,2011,2106001,210
2019-07-121,2151,2161,2121,2128001,212
2019-07-11---1,215-1,215
2019-07-101,2041,2151,2041,2154001,215
2019-07-091,2091,2161,2091,2107001,210
2019-07-081,2291,3021,2041,2197,0001,219
2019-07-051,2011,2011,2011,2013001,201
2019-07-041,2021,2151,2011,2015001,201
2019-07-031,2051,2151,1831,2154,5001,215
2019-07-021,2141,2141,1991,2051,4001,205
2019-07-011,2011,2141,2001,2142,1001,214
2019-06-28---1,201-1,201
2019-06-271,2011,2011,2011,2011001,201
2019-06-261,2101,2141,2101,2109001,210
2019-06-251,2011,2011,2011,2013001,201
2019-06-241,2111,2111,2111,2117001,211
2019-06-211,2051,2191,2051,2115001,211
2019-06-201,2021,2051,1991,2055001,205
2019-06-191,2061,2221,2061,2124001,212
2019-06-181,2201,2201,2051,2052,5001,205
2019-06-171,2221,2221,2001,2121,7001,212
2019-06-141,2051,2141,2051,2126001,212
2019-06-131,2051,2091,2051,2054001,205
2019-06-121,2031,2091,2031,2055001,205
2019-06-111,2091,2111,2011,2037001,203
2019-06-101,1961,2011,1951,2012,7001,201
2019-06-071,2011,2061,2001,2002,2001,200
2019-06-061,2041,2041,2011,2012001,201
2019-06-051,2061,2121,2051,2127001,212
2019-06-041,1991,2141,1911,2141,7001,214
2019-06-031,2011,2031,1981,1993,9001,199
2019-05-311,2011,2011,2011,2011001,201
2019-05-301,1991,2551,1991,2011,6001,201
2019-05-29---1,220-1,220
2019-05-281,2081,2201,2081,2203001,220
2019-05-271,2201,2201,2081,2085001,208
2019-05-241,1651,1801,1651,1803001,180
2019-05-231,1751,1751,1751,1752001,175
2019-05-221,1971,2051,1791,1791,6001,179
2019-05-211,1551,1561,1551,1564001,156
2019-05-201,1321,1671,1321,1677001,167
2019-05-171,1291,1601,1291,1322,7001,132
2019-05-161,1321,1331,1291,1294,8001,129
2019-05-151,1101,1301,1101,1302,2001,130
2019-05-141,1121,1291,1101,1291,5001,129
2019-05-131,1571,1571,1121,1123,4001,112
2019-05-10---1,195-1,195
2019-05-091,1951,1951,1951,1953,5001,195
2019-05-081,1711,1931,1701,1931,3001,193
2019-05-071,1741,1741,1701,1708001,170
2019-04-261,1961,1971,1951,1951,2001,195
2019-04-251,1661,1911,1661,1919001,191
2019-04-241,1931,1931,1921,1923001,192
2019-04-231,2001,2001,1981,1982001,198
2019-04-221,2011,2011,2011,2011001,201
2019-04-191,2191,2191,2191,2191001,219
2019-04-181,2121,2121,1991,1991,1001,199
2019-04-171,2201,2201,2191,2191,1001,219
2019-04-16---1,229-1,229
2019-04-151,1911,2291,1911,2294001,229
2019-04-121,2001,2201,2001,21910,2001,219
2019-04-111,1871,1871,1751,1752,5001,175
2019-04-101,1571,1571,1571,1572001,157
2019-04-091,2001,2201,1581,1602,4001,160
2019-04-081,2211,2211,2001,2001,5001,200
2019-04-051,2001,2001,2001,2001,1001,200
2019-04-041,2101,2341,1991,2012,8001,201
2019-04-031,2071,2071,2071,2072001,207
2019-04-02---1,213-1,213
2019-04-011,2261,2261,2131,2132001,213
2019-03-291,2291,2341,2291,2344001,234
2019-03-28---1,200-1,200
2019-03-271,2201,2201,2001,2007001,200
2019-03-261,1931,2191,1931,2019001,201
2019-03-251,1931,1931,1781,1931,4001,193
2019-03-221,2001,2191,1931,1938001,193
2019-03-201,1861,2041,1841,2041,3001,204
2019-03-19---1,192-1,192
2019-03-181,2201,2201,1921,1921,5001,192
2019-03-151,2301,2301,2291,2291,0001,229
2019-03-141,2241,2361,2031,2039001,203
2019-03-131,2241,2241,2241,2246001,224
2019-03-12---1,229-1,229
2019-03-111,1901,2291,1901,2293001,229
2019-03-081,2301,2301,1971,1973,8001,197
2019-03-071,2201,2501,2201,2503,8001,250
2019-03-061,2001,2211,2001,2196001,219
2019-03-051,1991,2231,1991,2006001,200
2019-03-041,1801,2251,1801,1992,3001,199
2019-03-011,1681,1701,1681,1707001,170
2019-02-281,1671,1701,1671,1689001,168
2019-02-271,1501,1671,1501,1675001,167
2019-02-261,1501,1501,1471,1491,2001,149
2019-02-25---1,121-1,121
2019-02-221,1221,1301,1201,1212,5001,121
2019-02-211,1221,1231,1211,1213,1001,121
2019-02-201,1201,1341,1201,1203,0001,120
2019-02-191,1321,1321,1151,1168001,116
2019-02-181,1341,1341,1151,1324,0001,132
2019-02-151,1331,1331,1231,1336001,133
2019-02-141,1361,1361,1241,1339001,133
2019-02-131,1361,1361,1361,1363001,136
2019-02-121,1111,1191,1061,1061,8001,106
2019-02-08---1,118-1,118
2019-02-071,1071,1371,1071,1185001,118
2019-02-061,1201,1321,1201,1211,0001,121
2019-02-051,1201,1201,1181,1201,0001,120
2019-02-041,1141,1431,1141,1203,3001,120
2019-02-011,1111,1161,1111,1148001,114
2019-01-311,1101,1151,1071,1154001,115
2019-01-301,1091,1391,1091,1108001,110
2019-01-291,1041,1241,1041,1061,3001,106
2019-01-281,1391,1391,1081,1271,1001,127
2019-01-251,1411,1411,1151,1152,8001,115
2019-01-24---1,150-1,150
2019-01-231,1481,1501,1271,1501,3001,150
2019-01-221,1411,1411,1261,1263001,126
2019-01-211,1491,1491,1481,1497001,149
2019-01-181,1551,1551,1251,1491,7001,149
2019-01-17---1,125-1,125
2019-01-161,1321,1321,1251,1254001,125
2019-01-15---1,105-1,105
2019-01-111,1001,1131,1001,1054,8001,105
2019-01-101,1201,1591,1001,1592,6001,159
2019-01-091,1001,1281,1001,1286001,128
2019-01-081,1001,1651,0851,0935,9001,093
2019-01-071,0841,1001,0841,0851,7001,085
2019-01-041,0701,0841,0341,0844,1001,084

分割・併合履歴 ： [2009-01-05]1株→100株