1. HOME >
  2. 株価時系列 >
  3. 6466 >
  4. 2020年

6466 (株)TVE の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,3002,4032,2512,3719,1002,371
2020-12-292,2902,4622,2902,34020,1002,340
2020-12-282,2052,2502,1752,25010,8002,250
2020-12-252,1502,1752,1442,1752,8002,175
2020-12-242,1522,1852,1342,1524,4002,152
2020-12-232,0752,1522,0712,1524,9002,152
2020-12-222,1502,1892,0722,07210,1002,072
2020-12-212,1502,1972,1472,1837,8002,183
2020-12-182,0702,1002,0622,0912,6002,091
2020-12-172,1242,1482,0402,0708,5002,070
2020-12-162,0402,1502,0402,07411,2002,074
2020-12-151,9352,0481,9212,02810,8002,028
2020-12-141,9331,9391,9201,9344,7001,934
2020-12-111,8921,9351,8851,9277,1001,927
2020-12-101,8911,9151,8911,8922,4001,892
2020-12-091,9281,9281,9011,9013,0001,901
2020-12-081,8991,9351,8991,9351,7001,935
2020-12-071,9181,9181,8831,8986,4001,898
2020-12-041,8981,9211,8951,91815,1001,918
2020-12-031,8981,8981,8871,8881,8001,888
2020-12-021,8971,8981,8861,8984001,898
2020-12-011,8861,8991,8751,8991,1001,899
2020-11-301,8661,9081,8591,9082,2001,908
2020-11-271,8601,8681,8511,8571,8001,857
2020-11-261,8601,8611,8591,8591,6001,859
2020-11-251,8911,8991,8311,8604,2001,860
2020-11-241,8501,8981,8501,8912,6001,891
2020-11-201,8461,8561,8301,8471,2001,847
2020-11-191,8451,8571,8401,8462,6001,846
2020-11-181,9111,9111,8571,8571,1001,857
2020-11-171,9321,9491,8711,9103,3001,910
2020-11-161,9381,9801,9071,9334,5001,933
2020-11-131,9201,9401,9001,9273,2001,927
2020-11-121,8601,9281,8381,9255,1001,925
2020-11-111,8171,8331,8171,8334001,833
2020-11-101,8171,8171,8001,8124001,812
2020-11-091,7901,8181,7901,8101,6001,810
2020-11-061,8051,8351,7551,8301,9001,830
2020-11-051,8001,8301,8001,8005001,800
2020-11-041,8081,8201,8081,8174001,817
2020-11-021,8501,9041,7731,8033,6001,803
2020-10-301,8401,8401,7871,8205001,820
2020-10-291,7851,8801,7851,8101,1001,810
2020-10-281,8121,8301,7851,7852,4001,785
2020-10-271,7501,7721,7501,7728001,772
2020-10-261,7901,7911,7901,7908001,790
2020-10-231,7811,7901,7811,7858001,785
2020-10-22---1,800-1,800
2020-10-211,8001,8011,8001,8001,2001,800
2020-10-201,8001,8001,8001,8001,0001,800
2020-10-191,8251,8251,8091,8094001,809
2020-10-161,8051,8051,7851,7858001,785
2020-10-151,8001,8201,7921,7929,7001,792
2020-10-141,7821,8001,7811,8003001,800
2020-10-131,7701,7811,7701,7801,0001,780
2020-10-121,7991,8011,7991,8001,5001,800
2020-10-091,8001,8001,7991,7995001,799
2020-10-081,8001,8001,8001,8002001,800
2020-10-071,7861,8001,7831,8003,7001,800
2020-10-06---1,763-1,763
2020-10-051,7701,7841,7621,7634001,763
2020-10-021,7591,8001,7281,7701,3001,770
2020-09-301,8001,8001,7901,7991,8001,799
2020-09-291,8001,8201,8001,8001,6001,800
2020-09-281,7831,8001,7831,8006001,800
2020-09-251,7811,8001,7811,7824001,782
2020-09-241,8001,8001,7811,7811,4001,781
2020-09-231,8001,8001,7851,7991,0001,799
2020-09-181,7941,7941,7851,7901,2001,790
2020-09-171,7701,7751,7701,7752001,775
2020-09-161,7761,7801,7701,7707001,770
2020-09-151,7801,7801,7801,7801001,780
2020-09-141,7511,7811,7481,7816001,781
2020-09-111,7951,7951,7831,7837001,783
2020-09-101,7771,8291,7771,8106001,810
2020-09-091,7501,7701,7341,7345001,734
2020-09-081,7881,7881,7401,7507001,750
2020-09-071,7501,7901,7481,7486001,748
2020-09-041,7241,7501,7241,7503001,750
2020-09-031,7391,8001,7391,7516,0001,751
2020-09-021,7071,7071,7071,7071001,707
2020-09-011,7201,7201,7201,7201,0001,720
2020-08-311,7401,7401,7201,7203001,720
2020-08-28---1,740-1,740
2020-08-271,7401,7401,7401,7401,5001,740
2020-08-261,7401,7401,7391,7407001,740
2020-08-251,7001,7401,7001,7403001,740
2020-08-241,7001,7001,7001,7001001,700
2020-08-211,7201,7201,6951,6953001,695
2020-08-201,7251,7251,7251,7252001,725
2020-08-191,6951,6951,6951,6952001,695
2020-08-18---1,710-1,710
2020-08-171,7001,7101,7001,7105001,710
2020-08-141,7001,7001,7001,7004001,700
2020-08-131,7241,7241,7131,7132001,713
2020-08-121,7141,7151,7061,7159001,715
2020-08-111,6731,7091,6671,7074,1001,707
2020-08-071,7301,7381,7001,7133,7001,713
2020-08-061,7301,7441,7301,7441,2001,744
2020-08-051,7391,7391,7391,7398001,739
2020-08-041,7001,7801,7001,7401,5001,740
2020-08-031,7021,7021,6621,6623001,662
2020-07-311,6601,7261,6601,6871,2001,687
2020-07-301,6801,6801,6101,6302,4001,630
2020-07-291,6801,6801,6801,6801001,680
2020-07-28---1,710-1,710
2020-07-271,7101,7101,7101,7101001,710
2020-07-221,7501,7501,7251,7252001,725
2020-07-211,7301,7301,7221,7226001,722
2020-07-201,7101,7431,7101,7432001,743
2020-07-171,7101,7101,7101,7101001,710
2020-07-161,7241,7241,7201,7202001,720
2020-07-151,7461,7461,7461,7461001,746
2020-07-141,7481,7481,7401,7406001,740
2020-07-131,7301,7301,6921,7087001,708
2020-07-101,7101,7301,7101,7301,5001,730
2020-07-091,7551,7551,7301,7306001,730
2020-07-081,7551,7551,7551,7553001,755
2020-07-07---1,759-1,759
2020-07-061,7031,7591,7031,7599001,759
2020-07-031,7331,7631,7011,7431,3001,743
2020-07-021,7891,7891,7731,7735001,773
2020-07-01---1,789-1,789
2020-06-301,7801,7891,7801,7897001,789
2020-06-291,7691,7931,7691,7901,4001,790
2020-06-261,7541,7691,7391,7697001,769
2020-06-251,7541,7541,7541,7541001,754
2020-06-241,7401,7401,7401,7401001,740
2020-06-231,7801,7801,7401,7408001,740
2020-06-221,7401,7401,7401,7405001,740
2020-06-19---1,732-1,732
2020-06-18---1,732-1,732
2020-06-171,7321,7321,7321,7321001,732
2020-06-161,7971,7971,7151,7505,1001,750
2020-06-151,7421,7421,6851,6952,1001,695
2020-06-121,7001,7201,7001,7204001,720
2020-06-111,7751,7751,7751,7752001,775
2020-06-101,7571,7581,7251,7509001,750
2020-06-091,7531,7531,7411,7443001,744
2020-06-081,7401,7561,7401,7561,3001,756
2020-06-051,7511,7511,7511,7511001,751
2020-06-041,7501,7601,7241,7601,2001,760
2020-06-031,7571,7571,7571,7572001,757
2020-06-021,7511,7551,7511,7527001,752
2020-06-01---1,790-1,790
2020-05-291,7961,7961,7801,7901,1001,790
2020-05-281,8001,8001,7701,7752,2001,775
2020-05-271,8001,8001,7991,8001,2001,800
2020-05-261,7571,8061,7571,8002,3001,800
2020-05-251,7351,7351,7351,7351001,735
2020-05-22---1,695-1,695
2020-05-211,7561,7701,6951,6952,0001,695
2020-05-201,7301,7351,6921,7161,7001,716
2020-05-191,7671,7701,7601,7701,2001,770
2020-05-181,7401,7571,7401,7576001,757
2020-05-151,6691,7001,6611,7006001,700
2020-05-141,8191,9221,7011,74912,3001,749
2020-05-131,6651,7001,6651,6994,1001,699
2020-05-121,6001,6501,6001,6504,6001,650
2020-05-111,5601,6001,5191,6003,1001,600
2020-05-081,5201,5601,5081,5607001,560
2020-05-071,5601,5601,5601,5603001,560
2020-05-01---1,600-1,600
2020-04-301,6091,6091,6001,6001,5001,600
2020-04-281,6001,6001,6001,6001,0001,600
2020-04-271,5901,6001,5901,5902,1001,590
2020-04-241,5901,5901,5901,5901001,590
2020-04-231,5901,5901,5801,5817001,581
2020-04-22---1,570-1,570
2020-04-211,6101,6101,5701,5705001,570
2020-04-201,6151,6151,6061,6063001,606
2020-04-17---1,620-1,620
2020-04-161,5501,6201,5501,6203,0001,620
2020-04-151,5511,5511,5511,5511,1001,551
2020-04-141,5511,5511,5511,5512001,551
2020-04-131,5901,6021,5511,5513,3001,551
2020-04-10---1,502-1,502
2020-04-091,5021,5021,5021,5022001,502
2020-04-081,5441,5441,5031,5103,2001,510
2020-04-071,5361,5621,5361,5441,5001,544
2020-04-061,5371,5561,5371,5566001,556
2020-04-031,5291,5361,5281,5365001,536
2020-04-021,5011,5101,5001,5021,3001,502
2020-04-011,4701,5191,4401,5191,0001,519
2020-03-311,4381,4701,4381,4707001,470
2020-03-301,5161,5161,4101,4368001,436
2020-03-271,5301,5801,5291,5363,9001,536
2020-03-261,5501,5721,5231,5304,2001,530
2020-03-251,5101,5491,5101,5492,1001,549
2020-03-241,4711,5091,4511,5091,0001,509
2020-03-231,4401,4971,4401,4801,4001,480
2020-03-191,5301,5301,5101,5105001,510
2020-03-181,5371,5371,5301,5302001,530
2020-03-171,5001,5001,4991,5001,6001,500
2020-03-161,4051,5001,4021,5001,5001,500
2020-03-131,3531,4701,3531,4656,9001,465
2020-03-121,5101,5341,4511,5005,8001,500
2020-03-111,5211,5501,5211,5502,2001,550
2020-03-101,5401,6001,5301,5425,2001,542
2020-03-091,5501,5571,4881,55116,2001,551
2020-03-061,6081,6081,5411,5413,7001,541
2020-03-051,6031,6251,5961,6113,8001,611
2020-03-041,6001,6331,6001,6335001,633
2020-03-031,6501,6501,5651,6404,7001,640
2020-03-021,4821,6911,4821,6527,6001,652
2020-02-281,5561,5701,4871,4998,1001,499
2020-02-271,5801,5881,5751,5802,4001,580
2020-02-261,6001,6011,5591,5973,5001,597
2020-02-251,6001,6171,5651,6173,9001,617
2020-02-211,6121,6461,6121,6211,0001,621
2020-02-20---1,611-1,611
2020-02-191,6031,6111,6031,6111,6001,611
2020-02-181,5991,6101,5721,6035,8001,603
2020-02-171,5731,5991,5621,5994,1001,599
2020-02-141,6001,6151,5991,6018,3001,601
2020-02-131,6001,6101,5991,6032,4001,603
2020-02-121,6001,6201,6001,60015,6001,600
2020-02-101,7451,7501,5201,59043,7001,590
2020-02-071,7261,7801,7261,7458,7001,745
2020-02-061,7001,7441,6941,7136,5001,713
2020-02-051,7091,7091,6941,6942,6001,694
2020-02-041,6611,7101,6611,6975,3001,697
2020-02-031,6361,6901,6361,6807,9001,680
2020-01-311,6281,6471,6281,6452,1001,645
2020-01-301,6191,6331,6081,6314,7001,631
2020-01-291,6271,6271,6271,6272001,627
2020-01-281,6201,6451,6191,6272,6001,627
2020-01-271,6511,6511,6201,6204,0001,620
2020-01-241,6601,6751,6601,6671,2001,667
2020-01-231,6651,6651,6591,6593,8001,659
2020-01-221,6671,6761,6621,6766001,676
2020-01-211,6651,6781,6651,6781,7001,678
2020-01-201,6801,6821,6681,6803,9001,680
2020-01-171,6721,6721,6511,6642,1001,664
2020-01-161,6201,6881,6201,65110,7001,651
2020-01-151,6131,6261,6131,6201,1001,620
2020-01-141,6211,6281,6121,6122,4001,612
2020-01-101,6181,6181,6181,6183001,618
2020-01-091,6101,6231,6091,6184,4001,618
2020-01-081,6281,6281,5701,61012,7001,610
2020-01-071,6161,6281,6091,6283,0001,628
2020-01-061,6131,6391,6071,6162,7001,616

分割・併合履歴 ： [2009-01-05]1株→100株