1. HOME >
  2. 株価時系列 >
  3. 6466 >
  4. 2023年

6466 (株)TVE の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,0102,1052,0102,0953,1002,095
2023-12-282,0732,0732,0282,0531,1002,053
2023-12-272,0422,1092,0422,0602,7002,060
2023-12-262,0972,0982,0242,0412,6002,041
2023-12-252,0012,0981,9282,0688,4002,068
2023-12-222,0982,1101,9882,00913,4002,009
2023-12-212,0082,1592,0082,10035,5002,100
2023-12-201,9011,9471,9011,9283,7001,928
2023-12-191,8661,8891,8661,8801,3001,880
2023-12-181,8791,8891,8461,8893,3001,889
2023-12-151,8361,8391,8361,8392001,839
2023-12-141,8401,8671,8351,8352,1001,835
2023-12-131,8851,8941,8341,8395,7001,839
2023-12-121,8331,9711,8251,8509,7001,850
2023-12-111,7871,8251,7871,8204,0001,820
2023-12-081,7891,8001,7791,7851,3001,785
2023-12-071,7951,8261,7951,7952,1001,795
2023-12-061,7941,8251,7941,7985,0001,798
2023-12-051,8111,8111,7621,7675,2001,767
2023-12-041,8131,8221,7601,7715,5001,771
2023-12-011,7751,7921,7621,7644,6001,764
2023-11-301,7821,7891,7591,7762,1001,776
2023-11-291,7591,7821,7551,7823,6001,782
2023-11-281,7911,7911,7821,7901,4001,790
2023-11-271,8241,8281,7901,7922,4001,792
2023-11-241,8001,8091,7921,7921,6001,792
2023-11-221,8161,8161,7951,7958001,795
2023-11-211,7741,7881,7741,7765001,776
2023-11-20---1,774-1,774
2023-11-171,7731,7811,7731,7744001,774
2023-11-161,7801,8221,7801,7805,6001,780
2023-11-151,7881,8051,7761,7765001,776
2023-11-141,8101,8101,7701,7707001,770
2023-11-131,7861,7861,7501,7773,1001,777
2023-11-101,8091,8191,8091,8109001,810
2023-11-091,8091,8281,8091,8199001,819
2023-11-081,8421,8421,7901,7904,1001,790
2023-11-071,8491,8701,8491,8681,5001,868
2023-11-061,8611,8801,8521,8713,1001,871
2023-11-021,8861,9001,8611,8611,2001,861
2023-11-011,9101,9261,8911,9261,7001,926
2023-10-311,9981,9981,8451,95022,9001,950
2023-10-301,8101,8231,8101,8234001,823
2023-10-271,8611,8621,8001,8466,2001,846
2023-10-261,8541,8701,8541,8706001,870
2023-10-251,9021,9021,8531,8702,1001,870
2023-10-241,8771,8771,8771,8771001,877
2023-10-231,8751,8771,8751,8772001,877
2023-10-20---1,862-1,862
2023-10-191,8891,9021,8531,8621,7001,862
2023-10-181,8851,8851,8471,8641,0001,864
2023-10-171,8651,8791,8491,8691,7001,869
2023-10-161,8651,8791,8491,8631,3001,863
2023-10-131,8491,8701,8471,8663,3001,866
2023-10-121,8491,8491,8281,8282001,828
2023-10-111,8491,8491,8491,8491001,849
2023-10-101,8491,8591,8451,8491,6001,849
2023-10-061,8331,8491,8331,8496001,849
2023-10-051,8001,8321,7681,8301,0001,830
2023-10-041,7821,8071,7501,8072,1001,807
2023-10-031,8201,8201,8081,8081,3001,808
2023-10-021,8331,8331,8151,8333001,833
2023-09-291,8001,8351,7971,8351,7001,835
2023-09-281,8701,9001,8031,8102,6001,810
2023-09-271,8001,8201,8001,8053001,805
2023-09-261,7951,8001,7951,7967001,796
2023-09-251,8011,8221,7941,7942,1001,794
2023-09-221,7801,8001,7801,8008001,800
2023-09-211,8001,8201,7951,7953,8001,795
2023-09-201,8001,8101,8001,8001,3001,800
2023-09-191,8401,8401,7961,8222,8001,822
2023-09-151,8081,8201,7471,7893,8001,789
2023-09-141,8081,8081,8081,8087001,808
2023-09-131,8271,8271,8011,8021,7001,802
2023-09-121,8471,8491,8271,8272,0001,827
2023-09-111,8051,8071,7911,8071,1001,807
2023-09-081,8061,8101,7751,8072,9001,807
2023-09-071,8081,8191,8021,8032,6001,803
2023-09-061,8001,8081,7861,8081,7001,808
2023-09-051,8091,8121,7811,7991,2001,799
2023-09-041,8081,8081,7941,8012,5001,801
2023-09-011,7951,8081,7951,8061,0001,806
2023-08-311,8081,8101,8081,8083001,808
2023-08-301,8051,8131,7981,8082,2001,808
2023-08-291,8271,8301,8171,8172,1001,817
2023-08-281,8511,8831,8511,8512,1001,851
2023-08-251,8191,8221,8191,8228001,822
2023-08-24---1,805-1,805
2023-08-231,8051,8051,8051,8053001,805
2023-08-221,8231,8231,8001,8051,5001,805
2023-08-211,8231,8301,8231,8237001,823
2023-08-181,8241,8241,8231,8238001,823
2023-08-171,8231,8231,8231,8235001,823
2023-08-161,8181,8191,8161,8177001,817
2023-08-15---1,803-1,803
2023-08-141,8151,8151,8031,8032001,803
2023-08-101,8211,8231,8021,8051,4001,805
2023-08-091,8141,8141,7921,7921,3001,792
2023-08-081,7991,7991,7991,7991001,799
2023-08-071,7991,7991,7961,7995001,799
2023-08-041,8001,8011,8001,8012001,801
2023-08-03---1,811-1,811
2023-08-02---1,811-1,811
2023-08-01---1,811-1,811
2023-07-311,7911,8111,7911,8113001,811
2023-07-281,8061,8061,8061,8061001,806
2023-07-271,8051,8051,8051,8057001,805
2023-07-261,8151,8151,8021,8021,0001,802
2023-07-251,8011,8091,8011,8095001,809
2023-07-241,8011,8011,8011,8017001,801
2023-07-211,8001,8011,8001,8016001,801
2023-07-201,8011,8141,7771,8141,2001,814
2023-07-191,8021,8031,8021,8036001,803
2023-07-181,8201,8201,8021,8021,6001,802
2023-07-141,8021,8211,8021,8211,2001,821
2023-07-131,8231,8231,8031,8038001,803
2023-07-121,8441,8441,8051,8052,6001,805
2023-07-111,8041,8041,8041,8042001,804
2023-07-101,8021,8021,8001,8021,1001,802
2023-07-071,8071,8071,8071,8073001,807
2023-07-061,8241,8241,8061,8061,7001,806
2023-07-051,8231,8281,8231,8282001,828
2023-07-041,8261,8281,8051,8051,6001,805
2023-07-031,8231,8301,8231,8302001,830
2023-06-301,8241,8241,8101,8108001,810
2023-06-291,8231,8281,8211,8211,5001,821
2023-06-281,8231,8251,8221,8231,8001,823
2023-06-271,8461,8551,8281,8287001,828
2023-06-261,8701,8701,8321,8346,2001,834
2023-06-231,8541,8861,8491,8863,3001,886
2023-06-221,8901,8941,8901,8946001,894
2023-06-211,8891,8891,8891,8891001,889
2023-06-201,8891,8891,8511,8897001,889
2023-06-19---1,854-1,854
2023-06-161,8901,8901,8541,8542001,854
2023-06-151,8511,8851,8511,8843001,884
2023-06-141,8461,8521,8361,8511,2001,851
2023-06-131,8801,8811,8411,8412,3001,841
2023-06-121,8901,8901,8341,8411,6001,841
2023-06-091,8541,8731,8331,8502,5001,850
2023-06-081,8691,8691,8611,8622,2001,862
2023-06-071,8691,8701,8681,8681,2001,868
2023-06-061,8601,8631,8601,8608,5001,860
2023-06-05---1,852-1,852
2023-06-021,8501,8901,8501,8521,3001,852
2023-06-011,8501,8501,8501,8503001,850
2023-05-31---1,853-1,853
2023-05-301,8501,8531,8501,8531,1001,853
2023-05-29---1,857-1,857
2023-05-261,8921,9171,8511,8571,3001,857
2023-05-25---1,852-1,852
2023-05-241,8821,8821,8521,8526001,852
2023-05-231,8501,8821,8501,8821,2001,882
2023-05-22---1,847-1,847
2023-05-191,9071,9071,8471,8474001,847
2023-05-181,9151,9201,8431,8438001,843
2023-05-171,9201,9201,9201,9206001,920
2023-05-161,9051,9161,9051,9164001,916
2023-05-151,9151,9151,8651,9051,0001,905
2023-05-121,8401,8681,8391,8685001,868
2023-05-111,9191,9191,8801,8802001,880
2023-05-101,8851,9101,8721,9051,9001,905
2023-05-091,8851,8851,8851,8851001,885
2023-05-08---1,871-1,871
2023-05-021,8711,8721,8711,8715001,871
2023-05-011,8901,9001,8851,8885001,888
2023-04-28---1,930-1,930
2023-04-27---1,930-1,930
2023-04-261,9401,9401,8971,9308001,930
2023-04-251,9001,9001,9001,9002001,900
2023-04-24---1,885-1,885
2023-04-211,8851,8851,8851,8853001,885
2023-04-20---1,900-1,900
2023-04-19---1,900-1,900
2023-04-18---1,900-1,900
2023-04-17---1,900-1,900
2023-04-141,9001,9001,9001,9005001,900
2023-04-13---1,920-1,920
2023-04-12---1,920-1,920
2023-04-111,9451,9471,9201,9207001,920
2023-04-101,9391,9401,9001,9398001,939
2023-04-071,9301,9301,9301,9301001,930
2023-04-061,9251,9301,9251,9302001,930
2023-04-051,9361,9431,9041,9433001,943
2023-04-041,9441,9441,9441,9441001,944
2023-04-031,9351,9481,9351,9485001,948
2023-03-311,9481,9481,9481,9481001,948
2023-03-301,9701,9701,9111,9501,0001,950
2023-03-291,9441,9451,9441,9458001,945
2023-03-281,9301,9441,9301,9442001,944
2023-03-271,9051,9401,8981,9201,5001,920
2023-03-241,8901,8981,8851,8971,3001,897
2023-03-23---1,890-1,890
2023-03-221,9011,9011,8901,8907001,890
2023-03-201,9161,9461,9001,9202,7001,920
2023-03-17---1,889-1,889
2023-03-161,8861,9121,8861,8895001,889
2023-03-151,9081,9081,8881,8883001,888
2023-03-141,8821,9081,8821,9081,0001,908
2023-03-131,9201,9211,8831,8838001,883
2023-03-101,9011,9011,9011,9011001,901
2023-03-091,8901,9001,8891,9002,2001,900
2023-03-081,8901,8961,8891,8908001,890
2023-03-071,8831,8901,8831,8906001,890
2023-03-061,8981,8981,8811,8872,0001,887
2023-03-031,8981,8981,8981,8981001,898
2023-03-021,8981,8981,8981,8981001,898
2023-03-011,8991,8991,8991,8994001,899
2023-02-281,9001,9091,9001,9003001,900
2023-02-271,9241,9421,8881,9002,6001,900
2023-02-241,8761,9091,8761,8886001,888
2023-02-221,9151,9151,9151,9154001,915
2023-02-211,8901,9171,8901,9174001,917
2023-02-201,8671,8801,8671,8807001,880
2023-02-17---1,888-1,888
2023-02-161,9121,9121,8881,8883001,888
2023-02-151,9111,9111,8731,8847001,884
2023-02-141,9321,9331,8931,9168001,916
2023-02-131,9311,9471,8801,8971,3001,897
2023-02-101,8601,8911,8511,8911,0001,891
2023-02-09---1,864-1,864
2023-02-081,8731,8761,8641,8641,1001,864
2023-02-071,8761,8761,8761,8761001,876
2023-02-061,8451,8721,8451,8722001,872
2023-02-031,8371,8381,8371,8385001,838
2023-02-021,8361,8361,8351,8353001,835
2023-02-011,8341,8341,8341,8341001,834
2023-01-311,8621,8641,8471,8505,0001,850
2023-01-301,8641,8801,8641,8641,0001,864
2023-01-27---1,900-1,900
2023-01-261,9011,9011,9001,9003001,900
2023-01-251,8951,9001,8951,9002001,900
2023-01-241,9021,9021,9021,9021001,902
2023-01-231,9131,9141,8631,9031,0001,903
2023-01-201,8561,9121,8561,9121,1001,912
2023-01-19---1,872-1,872
2023-01-181,9111,9121,8721,8726001,872
2023-01-17---1,872-1,872
2023-01-161,8931,8941,8721,8727001,872
2023-01-13---1,853-1,853
2023-01-121,8531,8531,8531,8532001,853
2023-01-11---1,870-1,870
2023-01-101,8611,8751,8601,8703,2001,870
2023-01-061,8621,8621,8621,8622001,862
2023-01-051,9061,9111,8711,8716001,871
2023-01-041,8611,9091,8601,8663,3001,866

分割・併合履歴 ： [2009-01-05]1株→100株