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 | 2,494 | 2,414 | 2,433 | +4 | +0.2 | 5,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 06/12 | 2,349 | 2,599 | 2,299 | 2,559 | +220 | +9.4 | 76,300 |
| 06/11 | 2,299 | 2,449 | 2,230 | 2,339 | +40 | +1.7 | 24,400 |
| 06/10 | 2,319 | 2,359 | 2,269 | 2,299 | -20 | -0.9 | 32,500 |
| 06/09 | 2,239 | 2,469 | 2,190 | 2,319 | +109 | +4.9 | 161,100 |
| 06/08 | 2,549 | 2,549 | 2,140 | 2,210 | -299 | -11.9 | 51,900 |
| 06/07 | 2,489 | 2,579 | 2,259 | 2,509 | +10 | +0.4 | 33,300 |
| 06/06 | 2,030 | 2,739 | 1,820 | 2,499 | +499 | +25.0 | 68,500 |
| 06/05 | 2,719 | 2,749 | 1,990 | 2,000 | -719 | -26.4 | 40,200 |
| 06/04 | 3,149 | 3,189 | 2,669 | 2,719 | -410 | -13.1 | 59,400 |
| 06/03 | 2,949 | 3,199 | 2,829 | 3,129 | +180 | +6.1 | 39,900 |
| 06/02 | 3,039 | 3,219 | 2,829 | 2,949 | -150 | -4.8 | 71,500 |
| 06/01 | 3,249 | 3,499 | 2,999 | 3,099 | -130 | -4.0 | 121,100 |
| 05/12 | 2,849 | 3,409 | 2,799 | 3,229 | +380 | +13.3 | 238,700 |
| 05/11 | 2,879 | 3,079 | 2,809 | 2,849 | -10 | -0.4 | 104,800 |
| 05/10 | 3,139 | 3,199 | 2,829 | 2,859 | -290 | -9.2 | 77,600 |
| 05/09 | 2,899 | 3,399 | 2,859 | 3,149 | +250 | +8.6 | 234,100 |
| 05/08 | 3,039 | 3,099 | 2,599 | 2,899 | -100 | -3.3 | 121,800 |
| 05/07 | 2,769 | 3,169 | 2,729 | 2,999 | +230 | +8.3 | 125,200 |
| 05/06 | 2,969 | 3,029 | 2,679 | 2,769 | -80 | -2.8 | 155,500 |
| 05/05 | 2,110 | 3,719 | 2,110 | 2,849 | +739 | +35.0 | 1,213,600 |
| 05/04 | 2,150 | 2,239 | 2,020 | 2,110 | -90 | -4.1 | 30,000 |
| 05/03 | 1,890 | 2,349 | 1,890 | 2,200 | +280 | +14.6 | 82,200 |
| 05/02 | 1,910 | 1,950 | 1,870 | 1,920 | -10 | -0.5 | 17,700 |
| 05/01 | 1,860 | 1,930 | 1,810 | 1,930 | +70 | +3.8 | 23,800 |
| 04/12 | 1,800 | 1,880 | 1,750 | 1,860 | +50 | +2.8 | 21,800 |
| 04/11 | 1,920 | 1,940 | 1,700 | 1,810 | -100 | -5.2 | 49,600 |
| 04/10 | 1,910 | 1,930 | 1,880 | 1,910 | 0 | 0.0 | 49,100 |
| 04/09 | 1,900 | 1,960 | 1,870 | 1,910 | +10 | +0.5 | 59,200 |
| 04/08 | 1,850 | 2,000 | 1,680 | 1,900 | +50 | +2.7 | 45,600 |
| 04/07 | 1,800 | 2,110 | 1,730 | 1,850 | +50 | +2.8 | 149,900 |
▶︎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