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) |
|---|---|---|---|---|---|---|---|
| 16/11 | 1,079 | 1,150 | 1,064 | 1,150 | +71 | +6.6 | 47,500 |
| 16/10 | 1,049 | 1,140 | 1,049 | 1,079 | +23 | +2.2 | 32,800 |
| 16/09 | 991 | 1,129 | 980 | 1,056 | +56 | +5.6 | 62,500 |
| 16/08 | 1,008 | 1,036 | 971 | 1,000 | 0 | 0.0 | 38,400 |
| 16/07 | 1,090 | 1,090 | 1,000 | 1,000 | -60 | -5.7 | 36,100 |
| 16/06 | 1,125 | 1,157 | 1,024 | 1,060 | -65 | -5.8 | 26,800 |
| 16/05 | 1,130 | 1,170 | 1,100 | 1,125 | -12 | -1.1 | 12,500 |
| 16/04 | 1,221 | 1,221 | 1,115 | 1,137 | -97 | -7.9 | 26,700 |
| 16/03 | 1,307 | 1,307 | 1,126 | 1,234 | -73 | -5.6 | 38,800 |
| 16/02 | 1,516 | 1,600 | 1,212 | 1,307 | -206 | -13.6 | 52,400 |
| 16/01 | 1,631 | 1,680 | 1,337 | 1,513 | -112 | -6.9 | 51,700 |
| 15/12 | 1,580 | 1,625 | 1,380 | 1,625 | +45 | +2.9 | 82,600 |
| 15/11 | 1,514 | 1,680 | 1,491 | 1,580 | +66 | +4.4 | 83,900 |
| 15/10 | 1,493 | 1,540 | 1,420 | 1,514 | +21 | +1.4 | 41,200 |
| 15/09 | 1,674 | 1,692 | 1,430 | 1,493 | -221 | -12.9 | 52,500 |
| 15/08 | 1,595 | 1,909 | 1,382 | 1,714 | +125 | +7.9 | 231,500 |
| 15/07 | 1,460 | 1,592 | 1,455 | 1,589 | +129 | +8.8 | 46,500 |
| 15/06 | 1,555 | 1,585 | 1,380 | 1,460 | -106 | -6.8 | 52,700 |
| 15/05 | 1,372 | 1,649 | 1,352 | 1,566 | +192 | +14.0 | 98,200 |
| 15/04 | 1,330 | 1,400 | 1,313 | 1,374 | +16 | +1.2 | 38,500 |
| 15/03 | 1,295 | 1,360 | 1,238 | 1,358 | +63 | +4.9 | 34,000 |
| 15/02 | 1,198 | 1,330 | 1,152 | 1,295 | +108 | +9.1 | 48,200 |
| 15/01 | 1,176 | 1,240 | 1,155 | 1,187 | +23 | +2.0 | 41,700 |
| 14/12 | 1,250 | 1,251 | 1,149 | 1,164 | -94 | -7.5 | 104,200 |
| 14/11 | 1,220 | 1,270 | 1,182 | 1,258 | +8 | +0.6 | 66,800 |
| 14/10 | 1,365 | 1,370 | 1,210 | 1,250 | -110 | -8.1 | 60,600 |
| 14/09 | 1,170 | 1,360 | 1,170 | 1,360 | +180 | +15.3 | 76,800 |
| 14/08 | 1,228 | 1,240 | 1,138 | 1,180 | -70 | -5.6 | 41,800 |
| 14/07 | 1,161 | 1,299 | 1,161 | 1,250 | +89 | +7.7 | 37,100 |
| 14/06 | 1,181 | 1,189 | 1,150 | 1,161 | -20 | -1.7 | 24,600 |
▶︎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