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) |
|---|---|---|---|---|---|---|---|
| 24/07 | 2,430 | 2,465 | 2,414 | 2,465 | +36 | +1.5 | 2,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/06 | 2,300 | 2,515 | 2,300 | 2,485 | +195 | +8.5 | 268,300 |
| 09/05 | 2,330 | 2,540 | 2,270 | 2,290 | -70 | -3.0 | 160,800 |
| 09/04 | 2,235 | 2,495 | 2,110 | 2,360 | +110 | +4.9 | 206,900 |
| 09/03 | 2,445 | 2,560 | 2,220 | 2,250 | -200 | -8.2 | 113,400 |
| 09/02 | 2,445 | 2,690 | 2,225 | 2,450 | -35 | -1.4 | 196,300 |
| 09/01 | 2,100 | 2,730 | 2,050 | 2,485 | +529 | +27.0 | 339,400 |
| 08/12 | 1,928 | 2,471 | 1,901 | 1,956 | +56 | +3.0 | 585,100 |
| 08/11 | 1,271 | 1,960 | 1,241 | 1,900 | +669 | +54.4 | 569,200 |
| 08/10 | 1,680 | 1,720 | 935 | 1,231 | -430 | -25.9 | 360,500 |
| 08/09 | 1,881 | 1,970 | 1,550 | 1,661 | -219 | -11.7 | 179,400 |
| 08/08 | 2,529 | 2,538 | 1,580 | 1,880 | -649 | -25.7 | 514,000 |
| 08/07 | 3,059 | 3,149 | 2,509 | 2,529 | -460 | -15.4 | 527,700 |
| 08/06 | 3,719 | 4,229 | 2,989 | 2,989 | -720 | -19.4 | 1,309,900 |
| 08/05 | 2,649 | 3,909 | 2,639 | 3,709 | +1,080 | +41.1 | 1,366,800 |
| 08/04 | 2,299 | 2,859 | 2,100 | 2,629 | +360 | +15.9 | 558,300 |
| 08/03 | 2,409 | 2,509 | 2,010 | 2,269 | -300 | -11.7 | 157,700 |
| 08/02 | 3,189 | 3,449 | 2,269 | 2,569 | -430 | -14.3 | 678,200 |
| 08/01 | 2,969 | 3,029 | 2,100 | 2,999 | -70 | -2.3 | 562,000 |
| 07/12 | 4,199 | 4,339 | 2,879 | 3,069 | -1,210 | -28.3 | 479,500 |
| 07/11 | 6,849 | 6,849 | 3,579 | 4,279 | -2,570 | -37.5 | 580,700 |
| 07/10 | 6,229 | 6,919 | 6,109 | 6,849 | +630 | +10.1 | 929,200 |
| 07/09 | 5,689 | 6,309 | 5,379 | 6,219 | +680 | +12.3 | 894,500 |
| 07/08 | 6,519 | 6,629 | 5,099 | 5,539 | -1,020 | -15.6 | 1,253,400 |
| 07/07 | 5,199 | 6,979 | 5,149 | 6,559 | +1,270 | +24.0 | 4,437,400 |
| 07/06 | 3,949 | 5,439 | 3,829 | 5,289 | +1,290 | +32.3 | 829,700 |
| 07/05 | 4,449 | 4,679 | 3,519 | 3,999 | -500 | -11.1 | 545,700 |
| 07/04 | 4,009 | 4,609 | 3,659 | 4,499 | +640 | +16.6 | 1,394,300 |
| 07/03 | 2,699 | 3,999 | 2,549 | 3,859 | +1,120 | +40.9 | 556,600 |
| 07/02 | 2,649 | 2,869 | 2,539 | 2,739 | +90 | +3.4 | 86,700 |
| 07/01 | 2,579 | 2,789 | 2,479 | 2,649 | +90 | +3.5 | 75,000 |
▶︎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