日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本テレビホールディングス(9404)の株価時系列情報

日本テレビホールディングス(9404)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2008/12/30 9,210 9,500 9,210 9,450 11,830
2008/12/29 9,590 9,590 9,040 9,470 27,610
2008/12/26 9,430 9,530 9,330 9,530 13,540
2008/12/25 9,410 9,410 9,120 9,360 18,310
2008/12/24 9,170 9,270 9,060 9,110 25,540
2008/12/22 8,970 9,360 8,970 9,340 35,620
2008/12/19 9,190 9,270 9,040 9,100 36,650
2008/12/18 9,210 9,380 9,090 9,310 44,700
2008/12/17 9,520 9,580 8,840 9,110 93,900
2008/12/16 9,470 9,600 9,450 9,590 45,890
2008/12/15 9,620 9,740 9,510 9,570 72,640
2008/12/12 9,690 9,980 9,440 9,570 75,830
2008/12/11 9,730 10,140 9,600 10,090 80,050
2008/12/10 9,870 9,870 9,470 9,530 80,430
2008/12/09 9,390 9,580 9,330 9,540 62,240
2008/12/08 9,620 9,710 9,290 9,560 46,750
2008/12/05 9,390 9,770 9,310 9,690 49,920
2008/12/04 9,480 9,550 9,260 9,400 64,840
2008/12/03 9,160 9,380 9,160 9,380 44,000
2008/12/02 9,280 9,510 9,200 9,260 43,100
2008/12/01 9,800 9,880 9,570 9,760 36,480
2008/11/28 9,840 10,080 9,720 10,000 45,950
2008/11/27 9,800 9,880 9,460 9,640 99,250
2008/11/26 9,900 10,090 9,720 9,980 39,020
2008/11/25 9,900 10,200 9,660 10,200 98,680
2008/11/21 9,200 9,420 8,840 9,260 217,840
2008/11/20 9,820 10,160 9,660 9,840 97,140
2008/11/19 9,330 9,990 9,280 9,920 113,100
2008/11/18 9,100 9,410 9,070 9,320 43,510
2008/11/17 9,170 9,450 9,040 9,170 55,540
2008/11/14 9,500 9,510 9,080 9,270 51,730
2008/11/13 9,260 9,440 8,960 9,230 44,420
2008/11/12 9,030 9,320 9,030 9,250 55,790
2008/11/11 9,640 9,790 9,220 9,430 63,560
2008/11/10 9,480 9,800 9,270 9,540 61,110
2008/11/07 9,310 9,640 9,100 9,380 47,870
2008/11/06 9,800 10,130 9,600 9,760 77,760
2008/11/05 9,110 10,200 9,110 10,200 109,160
2008/11/04 9,000 9,270 8,640 9,200 150,180
2008/10/31 9,000 9,360 8,960 9,360 173,190
2008/10/30 8,620 8,680 7,990 8,360 173,850
2008/10/29 8,120 8,640 7,910 8,220 118,360
2008/10/28 8,200 8,310 7,570 8,120 96,210
2008/10/27 8,350 8,530 7,930 8,040 73,270
2008/10/24 9,080 9,080 8,230 8,250 69,480
2008/10/23 8,550 8,980 8,390 8,980 79,270
2008/10/22 9,190 9,340 8,760 8,780 59,570
2008/10/21 9,850 9,880 9,300 9,490 51,910
2008/10/20 9,220 9,610 9,150 9,550 95,320
2008/10/17 9,200 9,210 8,840 9,050 57,410
2008/10/16 8,710 8,890 8,470 8,630 80,840
2008/10/15 9,000 9,220 8,910 9,110 116,430
2008/10/14 8,550 9,050 8,310 9,050 110,280
2008/10/10 8,000 8,130 7,800 8,050 140,190
2008/10/09 8,430 8,870 8,120 8,800 159,680
2008/10/08 9,220 9,480 8,800 8,930 95,680
2008/10/07 9,400 9,550 9,070 9,320 94,740
2008/10/06 10,390 10,440 9,720 9,800 113,910
2008/10/03 10,500 10,630 10,400 10,510 90,670
2008/10/02 9,990 10,560 9,980 10,440 76,650
2008/10/01 10,230 10,410 10,060 10,290 69,790
2008/09/30 9,830 10,100 9,800 9,950 32,370
2008/09/29 10,340 10,410 10,120 10,180 46,550
2008/09/26 10,480 10,520 10,250 10,390 55,090
2008/09/25 10,500 10,500 9,960 10,170 39,030
2008/09/24 9,900 10,440 9,850 10,400 89,200
2008/09/22 9,850 9,930 9,730 9,850 64,920
2008/09/19 9,540 9,580 9,230 9,580 143,540
2008/09/18 9,040 9,200 8,940 9,180 176,090
2008/09/17 9,990 10,200 9,540 9,640 144,720
2008/09/16 10,380 10,400 10,100 10,190 66,350
2008/09/12 10,530 10,610 10,440 10,560 64,150
2008/09/11 10,530 10,610 10,340 10,370 66,670
2008/09/10 10,560 10,840 10,560 10,730 59,130
2008/09/09 10,780 10,860 10,660 10,760 43,170
2008/09/08 10,680 10,970 10,650 10,940 86,350
2008/09/05 10,490 10,600 10,420 10,510 58,310
2008/09/04 10,900 10,920 10,710 10,820 50,460
2008/09/03 10,630 10,910 10,630 10,860 57,830
2008/09/02 10,720 10,860 10,540 10,590 40,110
2008/09/01 10,710 10,810 10,640 10,720 42,500
2008/08/29 10,910 10,990 10,770 10,880 71,080
2008/08/28 10,770 10,960 10,720 10,930 88,440
2008/08/27 10,610 10,610 10,500 10,590 23,810
2008/08/26 10,600 10,700 10,450 10,630 48,400
2008/08/25 11,110 11,140 10,780 10,800 90,300
2008/08/22 11,190 11,220 10,940 11,110 56,590
2008/08/21 11,040 11,060 10,900 11,040 50,000
2008/08/20 10,880 11,100 10,830 11,100 46,530
2008/08/19 11,100 11,120 10,960 11,040 51,290
2008/08/18 10,900 11,450 10,900 11,290 74,010
2008/08/15 11,010 11,090 10,840 11,030 56,680
2008/08/14 11,100 11,120 10,950 10,990 57,090
2008/08/13 11,000 11,050 10,910 11,000 40,520
2008/08/12 11,090 11,160 10,960 11,110 81,360
2008/08/11 10,830 10,900 10,780 10,900 48,060
2008/08/08 10,680 10,800 10,560 10,770 28,990
2008/08/07 11,060 11,060 10,650 10,790 59,590
2008/08/06 10,940 11,020 10,720 10,950 65,510
2008/08/05 10,760 11,120 10,720 10,940 109,410
2008/08/04 10,910 11,180 10,660 11,120 183,750
2008/08/01 10,110 10,480 10,030 10,310 274,870
2008/07/31 11,870 11,900 11,620 11,710 33,210
2008/07/30 11,640 11,700 11,520 11,690 24,950
2008/07/29 11,620 11,670 11,420 11,500 28,150
2008/07/28 11,850 11,890 11,720 11,800 31,540
2008/07/25 12,100 12,110 11,690 11,740 57,470
2008/07/24 11,950 12,120 11,870 12,110 63,780
2008/07/23 11,740 11,920 11,700 11,860 51,980
2008/07/22 11,560 11,600 11,300 11,470 52,880
2008/07/18 11,500 11,570 11,320 11,360 19,000
2008/07/17 11,460 11,520 11,320 11,470 38,680
2008/07/16 11,210 11,440 11,210 11,260 35,380
2008/07/15 11,500 11,500 11,210 11,240 47,800
2008/07/14 11,640 11,720 11,500 11,500 41,540
2008/07/11 11,700 11,800 11,560 11,720 47,100
2008/07/10 11,850 11,870 11,660 11,750 41,930
2008/07/09 11,910 12,050 11,840 11,850 63,000
2008/07/08 12,000 12,080 11,850 11,850 80,850
2008/07/07 11,620 11,790 11,580 11,750 31,440
2008/07/04 11,600 11,660 11,510 11,580 70,050
2008/07/03 11,800 11,800 11,560 11,590 97,540
2008/07/02 12,200 12,200 11,860 11,920 79,700
2008/07/01 12,100 12,340 12,050 12,270 60,720
2008/06/30 12,130 12,190 12,040 12,140 28,810
2008/06/27 11,990 12,100 11,970 12,100 37,200
2008/06/26 12,330 12,330 12,100 12,260 47,490
2008/06/25 12,120 12,260 12,010 12,260 45,580
2008/06/24 12,020 12,120 11,980 12,080 26,920
2008/06/23 12,020 12,190 11,950 12,100 56,000
2008/06/20 12,210 12,240 12,050 12,090 71,260
2008/06/19 12,390 12,430 12,210 12,260 35,650
2008/06/18 12,600 12,630 12,350 12,390 73,990
2008/06/17 12,360 12,590 12,360 12,550 60,580
2008/06/16 12,220 12,390 12,080 12,350 82,840
2008/06/13 12,540 12,590 12,440 12,480 87,880
2008/06/12 12,500 12,640 12,500 12,640 69,280
2008/06/11 12,660 12,720 12,570 12,660 57,950
2008/06/10 12,750 12,780 12,610 12,660 64,210
2008/06/09 13,000 13,010 12,690 12,710 132,920
2008/06/06 13,290 13,340 13,080 13,080 114,290
2008/06/05 13,420 13,450 13,310 13,320 56,540
2008/06/04 13,500 13,640 13,450 13,490 60,140
2008/06/03 13,670 13,670 13,420 13,510 68,630
2008/06/02 13,580 13,940 13,440 13,870 121,380
2008/05/30 13,400 13,610 13,340 13,580 82,830
2008/05/29 13,150 13,370 13,070 13,340 67,500
2008/05/28 13,170 13,210 13,000 13,010 45,300
2008/05/27 13,050 13,230 13,050 13,200 49,700
2008/05/26 13,120 13,120 13,000 13,080 45,270
2008/05/23 13,170 13,240 13,100 13,120 61,930
2008/05/22 13,020 13,180 13,020 13,180 56,420
2008/05/21 13,320 13,330 13,080 13,120 87,040
2008/05/20 13,350 13,400 13,260 13,320 83,470
2008/05/19 13,440 13,490 13,330 13,410 89,430
2008/05/16 13,550 13,560 13,380 13,430 209,220
2008/05/15 13,940 14,230 13,920 14,150 87,800
2008/05/14 13,700 13,880 13,650 13,790 82,490
2008/05/13 13,600 13,700 13,510 13,560 53,710
2008/05/12 13,560 13,670 13,500 13,590 39,390
2008/05/09 13,890 13,900 13,600 13,620 40,880
2008/05/08 14,000 14,080 13,740 13,760 59,710
2008/05/07 14,000 14,250 13,910 13,990 98,630
2008/05/02 14,420 14,770 14,050 14,200 146,020
2008/05/01 14,170 14,450 14,170 14,360 42,160
2008/04/30 14,410 14,740 14,270 14,370 48,380
2008/04/28 14,310 14,380 14,110 14,240 55,560
2008/04/25 14,500 14,560 14,120 14,160 55,090
2008/04/24 14,450 14,590 14,180 14,200 65,840
2008/04/23 14,180 14,810 14,140 14,630 80,230
2008/04/22 14,140 14,180 14,040 14,170 30,670
2008/04/21 14,090 14,200 14,000 14,130 28,090
2008/04/18 13,990 14,030 13,750 14,010 41,970
2008/04/17 13,850 14,050 13,800 14,000 55,250
2008/04/16 13,640 13,750 13,560 13,660 25,670
2008/04/15 13,500 13,570 13,460 13,540 27,990
2008/04/14 13,510 13,700 13,450 13,490 60,440
2008/04/11 13,640 13,860 13,530 13,860 79,250
2008/04/10 13,400 13,570 13,190 13,520 86,720
2008/04/09 13,680 13,720 13,410 13,510 101,460
2008/04/08 13,640 13,710 13,580 13,620 58,360
2008/04/07 13,910 13,920 13,560 13,600 124,650
2008/04/04 14,230 14,230 14,020 14,060 30,140
2008/04/03 14,230 14,340 14,130 14,230 29,670
2008/04/02 14,260 14,370 14,110 14,230 35,220
2008/04/01 14,000 14,070 13,860 14,060 30,450
2008/03/31 13,740 13,930 13,610 13,610 49,450
2008/03/28 13,840 14,200 13,730 14,090 37,860
2008/03/27 14,150 14,250 13,890 14,040 50,090
2008/03/26 13,720 14,180 13,640 14,010 72,390
2008/03/25 14,040 14,040 13,490 13,590 86,350
2008/03/24 13,910 14,050 13,690 13,840 41,200
2008/03/21 13,640 13,890 13,480 13,860 75,250
2008/03/19 13,920 13,980 13,680 13,840 55,050
2008/03/18 13,680 13,900 13,600 13,710 40,610
2008/03/17 13,850 13,980 13,770 13,790 67,650
2008/03/14 14,020 14,080 13,860 13,970 78,020
2008/03/13 14,230 14,320 14,090 14,160 70,180
2008/03/12 14,810 14,810 14,550 14,630 46,930
2008/03/11 14,700 14,750 14,460 14,620 96,270
2008/03/10 15,100 15,290 14,860 14,940 67,850
2008/03/07 14,540 15,180 14,450 15,110 122,630
2008/03/06 14,430 14,880 14,380 14,740 77,860
2008/03/05 14,150 14,560 14,140 14,230 76,540
2008/03/04 14,010 14,280 14,010 14,150 84,170
2008/03/03 13,970 14,240 13,880 14,150 60,920
2008/02/29 14,260 14,510 14,250 14,480 56,610
2008/02/28 14,870 14,880 14,560 14,660 75,160
2008/02/27 14,960 15,060 14,810 14,980 89,000
2008/02/26 15,180 15,190 14,940 14,940 60,220
2008/02/25 14,840 15,190 14,740 14,980 109,070
2008/02/22 15,010 15,030 14,550 14,690 70,800
2008/02/21 15,060 15,280 14,970 15,140 85,630
2008/02/20 15,170 15,200 14,780 14,860 65,040
2008/02/19 15,100 15,290 14,970 15,240 51,530
2008/02/18 14,990 15,100 14,890 15,020 49,720
2008/02/15 14,740 15,050 14,630 14,980 70,020
2008/02/14 14,570 14,940 14,540 14,740 97,540
2008/02/13 14,410 14,570 14,150 14,170 63,160
2008/02/12 14,210 14,510 14,210 14,410 57,030
2008/02/08 14,170 14,490 14,120 14,200 63,700
2008/02/07 13,700 14,050 13,680 13,980 52,980
2008/02/06 14,170 14,180 13,820 13,860 89,350
2008/02/05 14,450 14,620 14,270 14,370 49,650
2008/02/04 14,350 14,790 14,350 14,530 72,120
2008/02/01 13,840 14,110 13,820 13,950 43,860
2008/01/31 13,610 14,110 13,600 14,010 61,010
2008/01/30 13,740 13,770 13,450 13,610 86,320
2008/01/29 13,710 13,750 13,270 13,480 41,200
2008/01/28 13,300 13,540 13,210 13,430 59,170
2008/01/25 13,560 13,640 13,220 13,480 100,120
2008/01/24 13,320 13,520 13,220 13,360 69,010
2008/01/23 13,290 13,640 13,020 13,100 108,230
2008/01/22 13,330 13,520 12,930 12,970 97,570
2008/01/21 13,880 14,000 13,820 13,860 69,920
2008/01/18 13,800 14,260 13,700 14,150 109,970
2008/01/17 13,740 14,290 13,680 14,230 78,540
2008/01/16 14,000 14,140 13,750 13,850 90,270
2008/01/15 13,950 14,230 13,950 13,990 92,370
2008/01/11 14,310 14,490 14,250 14,360 75,740
2008/01/10 14,980 14,980 14,440 14,500 66,710
2008/01/09 14,240 14,600 14,240 14,580 55,440
2008/01/08 14,240 14,700 14,160 14,640 85,170
2008/01/07 13,800 14,160 13,790 14,100 73,440
2008/01/04 14,190 14,380 14,100 14,200 31,810

このページの先頭へ