6466東証S貸借
業種 機械
ＴＶＥ 株価時系列データ
PTS
ー
円
取引時間外
(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 | 2,429 | -94 | -3.7 | 26,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/05 | 1,170 | 1,201 | 1,151 | 1,181 | +1 | +0.1 | 22,900 |
| 14/04 | 1,230 | 1,281 | 1,160 | 1,180 | -50 | -4.1 | 27,800 |
| 14/03 | 1,263 | 1,300 | 1,218 | 1,230 | -25 | -2.0 | 44,100 |
| 14/02 | 1,270 | 1,300 | 1,150 | 1,255 | -15 | -1.2 | 37,000 |
| 14/01 | 1,200 | 1,376 | 1,191 | 1,270 | +82 | +6.9 | 56,800 |
| 13/12 | 1,154 | 1,230 | 1,143 | 1,188 | +19 | +1.6 | 77,800 |
| 13/11 | 1,170 | 1,188 | 1,130 | 1,169 | -1 | -0.1 | 69,100 |
| 13/10 | 1,230 | 1,233 | 1,145 | 1,170 | -55 | -4.5 | 48,400 |
| 13/09 | 1,151 | 1,250 | 1,151 | 1,225 | +61 | +5.2 | 57,600 |
| 13/08 | 1,195 | 1,270 | 1,150 | 1,164 | -49 | -4.0 | 63,400 |
| 13/07 | 1,136 | 1,335 | 1,135 | 1,213 | +65 | +5.7 | 103,800 |
| 13/06 | 1,330 | 1,420 | 1,061 | 1,148 | -185 | -13.9 | 109,600 |
| 13/05 | 1,115 | 1,799 | 1,115 | 1,333 | +223 | +20.1 | 642,800 |
| 13/04 | 1,070 | 1,150 | 1,050 | 1,110 | +34 | +3.2 | 102,200 |
| 13/03 | 1,068 | 1,140 | 1,052 | 1,076 | +26 | +2.5 | 58,900 |
| 13/02 | 1,059 | 1,087 | 1,021 | 1,050 | +5 | +0.5 | 51,900 |
| 13/01 | 1,010 | 1,088 | 1,002 | 1,045 | +34 | +3.4 | 52,200 |
| 12/12 | 989 | 1,081 | 954 | 1,011 | +11 | +1.1 | 114,800 |
| 12/11 | 1,000 | 1,025 | 960 | 1,000 | +3 | +0.3 | 47,700 |
| 12/10 | 1,054 | 1,054 | 981 | 997 | -79 | -7.3 | 33,300 |
| 12/09 | 1,117 | 1,142 | 1,030 | 1,076 | -41 | -3.7 | 63,600 |
| 12/08 | 1,097 | 1,147 | 1,077 | 1,117 | +2 | +0.2 | 21,300 |
| 12/07 | 1,145 | 1,180 | 1,082 | 1,115 | -60 | -5.1 | 23,600 |
| 12/06 | 1,141 | 1,175 | 1,076 | 1,175 | +23 | +2.0 | 32,300 |
| 12/05 | 1,160 | 1,160 | 1,046 | 1,152 | -8 | -0.7 | 34,700 |
| 12/04 | 1,272 | 1,290 | 1,160 | 1,160 | -110 | -8.7 | 54,500 |
| 12/03 | 1,308 | 1,340 | 1,270 | 1,270 | -48 | -3.6 | 55,500 |
| 12/02 | 1,284 | 1,349 | 1,260 | 1,318 | +43 | +3.4 | 70,600 |
| 12/01 | 1,201 | 1,317 | 1,190 | 1,275 | +75 | +6.3 | 34,400 |
| 11/12 | 1,174 | 1,230 | 1,148 | 1,200 | +18 | +1.5 | 45,900 |
▶︎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