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 | 2,401 | 2,454 | -69 | -2.7 | 19,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,174 | 1,255 | 1,110 | 1,201 | +6 | +0.5 | 25,900 |
| 19/04 | 1,226 | 1,234 | 1,157 | 1,195 | -39 | -3.2 | 26,500 |
| 19/03 | 1,168 | 1,250 | 1,168 | 1,234 | +66 | +5.7 | 21,600 |
| 19/02 | 1,111 | 1,170 | 1,106 | 1,168 | +53 | +4.8 | 26,200 |
| 19/01 | 1,070 | 1,165 | 1,034 | 1,115 | +30 | +2.8 | 30,500 |
| 18/12 | 1,207 | 1,224 | 1,026 | 1,085 | -118 | -9.8 | 36,000 |
| 18/11 | 1,199 | 1,297 | 1,169 | 1,203 | +51 | +4.4 | 29,200 |
| 18/10 | 1,256 | 1,272 | 1,145 | 1,152 | -108 | -8.6 | 30,500 |
| 18/09 | 1,272 | 1,360 | 1,241 | 1,260 | -13 | -1.0 | 93,000 |
| 18/08 | 1,300 | 1,308 | 1,272 | 1,273 | -35 | -2.7 | 13,200 |
| 18/07 | 1,330 | 1,330 | 1,273 | 1,308 | -22 | -1.7 | 10,900 |
| 18/06 | 1,320 | 1,410 | 1,295 | 1,330 | +20 | +1.5 | 31,500 |
| 18/05 | 1,295 | 1,315 | 1,272 | 1,310 | +16 | +1.2 | 13,500 |
| 18/04 | 1,307 | 1,307 | 1,271 | 1,294 | -1 | -0.1 | 8,100 |
| 18/03 | 1,335 | 1,335 | 1,294 | 1,295 | -37 | -2.8 | 18,600 |
| 18/02 | 1,401 | 1,414 | 1,313 | 1,332 | -69 | -4.9 | 22,200 |
| 18/01 | 1,392 | 1,415 | 1,352 | 1,401 | +1 | +0.1 | 53,800 |
| 17/12 | 1,315 | 1,415 | 1,302 | 1,400 | +85 | +6.5 | 44,800 |
| 17/11 | 1,300 | 1,369 | 1,276 | 1,315 | +15 | +1.2 | 47,400 |
| 17/10 | 1,263 | 1,308 | 1,241 | 1,300 | +37 | +2.9 | 51,900 |
| 17/09 | 1,243 | 1,286 | 1,242 | 1,263 | +21 | +1.7 | 50,800 |
| 17/08 | 1,219 | 1,294 | 1,212 | 1,242 | +24 | +2.0 | 43,600 |
| 17/07 | 1,240 | 1,260 | 1,215 | 1,218 | -22 | -1.8 | 32,100 |
| 17/06 | 1,242 | 1,261 | 1,208 | 1,240 | 0 | 0.0 | 16,000 |
| 17/05 | 1,230 | 1,280 | 1,187 | 1,240 | +10 | +0.8 | 37,600 |
| 17/04 | 1,377 | 1,377 | 1,212 | 1,230 | -117 | -8.7 | 15,300 |
| 17/03 | 1,346 | 1,355 | 1,282 | 1,347 | +1 | +0.1 | 16,400 |
| 17/02 | 1,277 | 1,355 | 1,241 | 1,346 | +76 | +6.0 | 19,900 |
| 17/01 | 1,159 | 1,285 | 1,159 | 1,270 | +99 | +8.5 | 36,200 |
| 16/12 | 1,165 | 1,196 | 1,144 | 1,171 | +21 | +1.8 | 45,500 |
▶︎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