KabuInsight

ＴＶＥ

6466
スタンダード/機械/TVE Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-135,230.05,850.05,230.05,750.0+380.0+7.08%95,500
2026-03-125,690.06,110.05,280.05,370.0-220.0-3.94%148,700
2026-03-115,940.06,180.05,550.05,590.0-200.0-3.45%129,800
2026-03-106,360.06,360.05,540.05,790.0-370.0-6.01%108,500
2026-03-095,300.06,200.05,100.06,160.0+560.0+10.00%110,700
2026-03-065,320.05,650.04,975.05,600.0+380.0+7.28%125,800
2026-03-054,795.05,220.04,795.05,220.0+705.0+15.61%13,300
2026-03-044,635.04,655.04,460.04,515.0-190.0-4.04%26,500
2026-03-034,970.05,170.04,700.04,705.0-195.0-3.98%17,200
2026-03-024,885.05,370.04,680.04,900.0-5.0-0.10%32,800
2026-02-274,650.04,910.04,620.04,905.0+235.0+5.03%12,500
2026-02-264,755.04,825.04,620.04,670.0-155.0-3.21%14,500
2026-02-254,665.05,110.04,665.04,825.0+20.0+0.42%21,900
2026-02-245,110.05,300.04,580.04,805.0-595.0-11.02%84,200
2026-02-205,350.05,400.04,800.05,400.0+700.0+14.89%242,400
2026-02-194,140.04,700.04,100.04,700.0+700.0+17.50%58,200
2026-02-183,885.04,050.03,750.04,000.0+140.0+3.63%16,600
2026-02-173,835.03,960.03,785.03,860.0-45.0-1.15%10,100
2026-02-163,695.03,905.03,655.03,905.0+195.0+5.26%11,200
2026-02-133,635.03,750.03,575.03,710.0+40.0+1.09%22,200
2026-02-123,650.03,935.03,610.03,670.0+160.0+4.56%28,000
2026-02-103,380.03,695.03,350.03,510.0+135.0+4.00%31,700
2026-02-093,190.03,380.03,190.03,375.0+370.0+12.31%36,300
2026-02-062,976.03,070.02,949.03,005.0+112.0+3.87%11,100
2026-02-052,892.02,897.02,863.02,893.0+32.0+1.12%1,900
2026-02-042,850.02,900.02,850.02,861.0+11.0+0.39%4,200
2026-02-032,828.02,867.02,828.02,850.0+72.0+2.59%7,800
2026-02-022,833.02,850.02,778.02,778.0-12.0-0.43%4,400
2026-01-302,785.02,806.02,776.02,790.0-21.0-0.75%1,100
2026-01-292,825.02,825.02,776.02,811.0-14.0-0.50%1,700
2026-01-282,878.02,919.02,775.02,825.0-81.0-2.79%4,700
2026-01-272,920.02,920.02,880.02,906.0-2.0-0.07%1,300
2026-01-262,917.02,917.02,871.02,908.0-14.0-0.48%2,600
2026-01-232,962.02,963.02,922.02,922.0-40.0-1.35%2,200
2026-01-222,967.02,999.02,955.02,962.0-19.0-0.64%4,400
2026-01-212,970.02,993.02,932.02,981.0-44.0-1.45%4,700
2026-01-203,100.03,100.02,991.03,025.0-75.0-2.42%6,900
2026-01-193,095.03,150.03,005.03,100.0+5.0+0.16%19,300
2026-01-163,095.03,100.03,065.03,095.00.00.00%1,900
2026-01-153,080.03,115.03,065.03,095.0+15.0+0.49%1,500
2026-01-143,065.03,180.03,050.03,080.0+35.0+1.15%12,100
2026-01-133,135.03,135.03,035.03,045.0+35.0+1.16%6,200
2026-01-093,005.03,010.02,981.03,010.0+10.0+0.33%1,400
2026-01-083,045.03,075.02,996.03,000.0-45.0-1.48%7,100
2026-01-073,040.03,090.03,030.03,045.0-10.0-0.33%3,100
2026-01-063,150.03,150.03,045.03,055.0-55.0-1.77%4,200
2026-01-053,165.03,185.03,060.03,110.0+15.0+0.48%5,300
2025-12-303,050.03,095.03,050.03,095.0+45.0+1.48%3,300
2025-12-293,025.03,080.03,025.03,050.0+30.0+0.99%5,200
2025-12-262,990.03,020.02,990.03,020.0-15.0-0.49%3,700
2025-12-252,991.03,115.02,970.03,035.0+94.0+3.20%6,400
2025-12-242,945.02,960.02,924.02,941.0-9.0-0.31%8,900
2025-12-232,924.02,955.02,924.02,950.0+45.0+1.55%7,600
2025-12-222,924.02,924.02,870.02,905.0+5.0+0.17%4,200
2025-12-192,863.02,909.02,863.02,900.0+87.0+3.09%18,200
2025-12-182,809.02,814.02,782.02,813.0+12.0+0.43%2,700
2025-12-172,830.02,830.02,784.02,801.0-39.0-1.37%7,000
2025-12-162,840.02,841.02,820.02,840.0-10.0-0.35%1,100
2025-12-152,861.02,862.02,846.02,850.0-10.0-0.35%1,800
2025-12-122,845.02,865.02,815.02,860.0+36.0+1.27%8,400
2025-12-112,840.02,840.02,796.02,824.0-1.0-0.04%3,600
2025-12-102,815.02,840.02,815.02,825.0+20.0+0.71%7,200
2025-12-092,860.02,860.02,805.02,805.0-44.0-1.54%1,600
2025-12-082,840.02,865.02,835.02,849.0+9.0+0.32%3,800
2025-12-052,806.02,840.02,806.02,840.0+20.0+0.71%1,800
2025-12-042,863.02,879.02,820.02,820.0-14.0-0.49%1,300
2025-12-032,894.02,894.02,815.02,834.0-22.0-0.77%3,400
2025-12-022,904.02,904.02,850.02,856.0-43.0-1.48%1,600
2025-12-012,928.02,928.02,898.02,899.0-26.0-0.89%3,200
2025-11-282,911.02,935.02,911.02,925.0+15.0+0.52%1,400
2025-11-272,946.02,946.02,910.02,910.0-8.0-0.27%1,300
2025-11-262,856.02,945.02,850.02,918.0+63.0+2.21%5,700
2025-11-252,806.02,865.02,806.02,855.0+65.0+2.33%4,000
2025-11-212,728.02,795.02,728.02,790.0+12.0+0.43%1,200
2025-11-202,764.02,780.02,764.02,778.0+54.0+1.98%4,000
2025-11-192,703.02,730.02,703.02,724.0-8.0-0.29%1,600
2025-11-182,750.02,750.02,681.02,732.0-38.0-1.37%6,900
2025-11-172,886.02,886.02,770.02,770.0-86.0-3.01%3,200
2025-11-142,883.02,890.02,855.02,856.0-69.0-2.36%4,300
2025-11-132,910.02,930.02,900.02,925.0+25.0+0.86%6,800
2025-11-122,940.02,950.02,900.02,900.0-1.0-0.03%6,400
2025-11-112,914.02,951.02,901.02,901.0-37.0-1.26%4,600
2025-11-102,890.02,940.02,885.02,938.0+48.0+1.66%3,800
2025-11-072,882.02,940.02,878.02,890.0-38.0-1.30%6,200
2025-11-062,915.02,950.02,810.02,928.0+12.0+0.41%5,200
2025-11-052,995.02,995.02,843.02,916.0-84.0-2.80%10,900
2025-11-042,910.03,010.02,910.03,000.0+40.0+1.35%1,300
2025-10-313,060.03,060.02,960.02,960.0-40.0-1.33%3,900
2025-10-302,953.03,010.02,953.03,000.0+2.0+0.07%6,000
2025-10-293,035.03,045.02,931.02,998.0-52.0-1.70%3,100
2025-10-283,200.03,200.02,992.03,050.0-85.0-2.71%8,400
2025-10-272,953.03,190.02,949.03,135.0+191.0+6.49%14,000
2025-10-242,846.02,944.02,840.02,944.0+109.0+3.84%6,000
2025-10-232,850.02,920.02,835.02,835.0-15.0-0.53%6,400
2025-10-222,840.02,874.02,830.02,850.0+11.0+0.39%4,900
2025-10-212,951.02,951.02,830.02,839.0-62.0-2.14%10,100
2025-10-202,700.02,980.02,700.02,901.0+206.0+7.64%15,600
2025-10-172,685.02,695.02,682.02,695.0+6.0+0.22%700
2025-10-162,700.02,721.02,660.02,689.0+39.0+1.47%5,000
2025-10-152,575.02,676.02,575.02,650.0+75.0+2.91%3,400
2025-10-142,524.02,583.02,524.02,575.0-47.0-1.79%2,700
2025-10-102,700.02,750.02,562.02,622.0-78.0-2.89%5,700
2025-10-092,688.02,711.02,688.02,700.0-8.0-0.30%2,100
2025-10-082,700.02,750.02,700.02,708.0-42.0-1.53%9,700
2025-10-072,750.02,750.02,650.02,750.0-11.0-0.40%8,200
2025-10-062,690.02,845.02,640.02,761.0+221.0+8.70%21,500
2025-10-032,540.02,540.02,540.02,540.00.00.00%—
2025-10-022,506.02,547.02,506.02,540.0+35.0+1.40%2,300
2025-10-012,528.02,528.02,505.02,505.0-5.0-0.20%3,800
2025-09-302,545.02,550.02,510.02,510.0-45.0-1.76%700
2025-09-292,530.02,555.02,530.02,555.0+32.0+1.27%600
2025-09-262,527.02,530.02,502.02,523.0+15.0+0.60%2,800
2025-09-252,499.02,540.02,499.02,508.0-31.0-1.22%1,600
2025-09-242,530.02,539.02,480.02,539.0-9.0-0.35%1,600
2025-09-222,545.02,548.02,500.02,548.0+6.0+0.24%1,700
2025-09-192,550.02,555.02,500.02,542.0-11.0-0.43%1,800
2025-09-182,553.02,553.02,553.02,553.00.00.00%—
2025-09-172,528.02,553.02,517.02,553.0+10.0+0.39%1,800
2025-09-162,522.02,568.02,522.02,543.0-13.0-0.51%1,000
2025-09-122,511.02,556.02,511.02,556.0——200

直近120営業日分を表示