6466東証S貸借
業種 機械
ＴＶＥ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,877 (24/05/10) | 1,747 (23/09/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,877 (24/05/10) | 1,986 (24/01/24) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 2,523 | 2,571 | 2,392 | 2,401 | -122 | -4.8 | 25,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 1,948 | 2,200 | 1,883 | 2,088 | +100 | +5.0 | 35,800 |
| 21/10 | 1,900 | 2,043 | 1,869 | 1,988 | +73 | +3.8 | 24,800 |
| 21/09 | 1,850 | 2,099 | 1,850 | 1,915 | +56 | +3.0 | 62,300 |
| 21/08 | 2,168 | 2,249 | 1,849 | 1,859 | -326 | -14.9 | 65,800 |
| 21/07 | 2,190 | 2,239 | 2,156 | 2,185 | -10 | -0.5 | 36,400 |
| 21/06 | 2,198 | 2,230 | 2,116 | 2,195 | +64 | +3.0 | 29,600 |
| 21/05 | 2,109 | 2,200 | 2,010 | 2,131 | +13 | +0.6 | 33,200 |
| 21/04 | 2,090 | 2,120 | 2,010 | 2,118 | +28 | +1.3 | 29,500 |
| 21/03 | 1,913 | 2,237 | 1,899 | 2,090 | +194 | +10.2 | 46,600 |
| 21/02 | 2,161 | 2,300 | 1,881 | 1,896 | -260 | -12.1 | 94,400 |
| 21/01 | 2,321 | 2,365 | 2,073 | 2,156 | -215 | -9.1 | 98,600 |
| 20/12 | 1,886 | 2,462 | 1,875 | 2,371 | +463 | +24.3 | 146,800 |
| 20/11 | 1,850 | 1,980 | 1,755 | 1,908 | +88 | +4.8 | 42,200 |
| 20/10 | 1,759 | 1,880 | 1,728 | 1,820 | +21 | +1.2 | 28,400 |
| 20/09 | 1,720 | 1,829 | 1,707 | 1,799 | +79 | +4.6 | 20,100 |
| 20/08 | 1,702 | 1,780 | 1,662 | 1,720 | +33 | +2.0 | 17,200 |
| 20/07 | 1,789 | 1,789 | 1,610 | 1,687 | -102 | -5.7 | 11,600 |
| 20/06 | 1,751 | 1,797 | 1,685 | 1,789 | -1 | -0.1 | 16,900 |
| 20/05 | 1,560 | 1,922 | 1,508 | 1,790 | +190 | +11.9 | 38,100 |
| 20/04 | 1,470 | 1,620 | 1,440 | 1,600 | +130 | +8.8 | 22,100 |
| 20/03 | 1,482 | 1,691 | 1,353 | 1,470 | -29 | -1.9 | 74,500 |
| 20/02 | 1,636 | 1,780 | 1,487 | 1,499 | -146 | -8.9 | 131,400 |
| 20/01 | 1,613 | 1,688 | 1,570 | 1,645 | +12 | +0.7 | 64,200 |
| 19/12 | 1,656 | 1,671 | 1,589 | 1,633 | -9 | -0.6 | 108,800 |
| 19/11 | 1,200 | 1,675 | 1,200 | 1,642 | +430 | +35.5 | 225,600 |
| 19/10 | 1,183 | 1,220 | 1,177 | 1,212 | +17 | +1.4 | 23,700 |
| 19/09 | 1,200 | 1,262 | 1,146 | 1,195 | -5 | -0.4 | 85,200 |
| 19/08 | 1,200 | 1,211 | 1,152 | 1,200 | -2 | -0.2 | 18,500 |
| 19/07 | 1,201 | 1,302 | 1,183 | 1,202 | +1 | +0.1 | 23,200 |
| 19/06 | 1,201 | 1,222 | 1,191 | 1,201 | 0 | 0.0 | 21,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて