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
2010/12/30 12,840 12,860 12,620 12,770 56,270
2010/12/29 12,810 12,870 12,650 12,710 53,870
2010/12/28 12,790 12,800 12,730 12,760 42,560
2010/12/27 12,820 12,950 12,780 12,930 84,600
2010/12/24 12,500 12,700 12,500 12,690 70,620
2010/12/22 12,560 12,620 12,450 12,580 74,740
2010/12/21 12,530 12,690 12,480 12,590 62,360
2010/12/20 12,580 12,620 12,420 12,520 97,640
2010/12/17 12,690 12,720 12,470 12,580 76,730
2010/12/16 12,780 12,890 12,560 12,590 139,640
2010/12/15 12,800 13,000 12,730 12,930 147,000
2010/12/14 12,430 12,640 12,430 12,550 88,280
2010/12/13 12,070 12,290 12,010 12,260 74,830
2010/12/10 12,460 12,470 12,230 12,370 159,240
2010/12/09 11,870 12,210 11,870 12,160 126,810
2010/12/08 11,720 11,910 11,670 11,860 99,120
2010/12/07 11,250 11,780 11,250 11,640 120,580
2010/12/06 11,100 11,420 11,080 11,370 77,450
2010/12/03 11,100 11,160 10,980 11,040 54,730
2010/12/02 11,030 11,100 10,910 11,090 100,480
2010/12/01 11,100 11,100 10,760 10,860 119,350
2010/11/30 11,140 11,190 11,010 11,010 78,020
2010/11/29 11,250 11,460 11,120 11,130 77,540
2010/11/26 11,220 11,450 11,200 11,420 45,750
2010/11/25 11,370 11,430 11,230 11,400 75,010
2010/11/24 11,250 11,460 11,170 11,400 45,530
2010/11/22 11,160 11,600 11,110 11,460 98,710
2010/11/19 11,040 11,160 10,870 11,050 96,870
2010/11/18 10,890 11,100 10,800 11,080 58,640
2010/11/17 10,630 10,880 10,630 10,860 54,900
2010/11/16 11,090 11,110 10,610 10,730 89,550
2010/11/15 11,240 11,240 11,060 11,080 24,260
2010/11/12 11,110 11,320 11,110 11,190 52,760
2010/11/11 10,980 11,230 10,980 11,230 49,350
2010/11/10 11,140 11,250 10,970 11,020 34,770
2010/11/09 10,980 11,150 10,920 11,030 34,510
2010/11/08 11,150 11,210 10,800 10,930 90,910
2010/11/05 11,290 11,390 11,070 11,110 122,000
2010/11/04 10,490 10,790 10,490 10,760 41,660
2010/11/02 10,220 10,440 10,220 10,380 50,260
2010/11/01 10,510 10,610 10,450 10,470 34,750
2010/10/29 10,320 10,650 10,250 10,630 40,030
2010/10/28 10,500 10,540 10,350 10,420 72,590
2010/10/27 10,280 10,510 10,240 10,500 82,520
2010/10/26 10,190 10,290 10,150 10,220 28,720
2010/10/25 10,370 10,450 10,260 10,260 26,620
2010/10/22 10,370 10,460 10,330 10,410 31,980
2010/10/21 10,360 10,420 10,230 10,360 66,980
2010/10/20 10,320 10,380 10,140 10,360 39,320
2010/10/19 10,240 10,470 10,220 10,340 61,040
2010/10/18 10,290 10,410 10,230 10,330 40,210
2010/10/15 10,470 10,470 10,230 10,270 41,130
2010/10/14 10,430 10,540 10,350 10,460 57,140
2010/10/13 10,340 10,390 10,210 10,310 58,890
2010/10/12 10,590 10,650 10,240 10,260 50,050
2010/10/08 10,990 10,990 10,580 10,580 66,580
2010/10/07 10,850 11,040 10,810 10,980 65,110
2010/10/06 10,770 10,890 10,670 10,870 61,080
2010/10/05 10,410 10,730 10,390 10,690 54,100
2010/10/04 10,600 10,640 10,410 10,430 32,950
2010/10/01 10,740 10,760 10,530 10,580 36,370
2010/09/30 10,750 10,910 10,670 10,730 73,760
2010/09/29 10,690 10,860 10,690 10,800 66,800
2010/09/28 10,650 10,700 10,600 10,630 36,130
2010/09/27 10,610 10,620 10,500 10,620 54,790
2010/09/24 10,700 10,820 10,590 10,600 73,370
2010/09/22 10,760 10,830 10,730 10,780 23,450
2010/09/21 10,860 10,910 10,760 10,760 30,490
2010/09/17 10,870 10,980 10,750 10,870 58,050
2010/09/16 11,090 11,090 10,670 10,720 115,100
2010/09/15 11,120 11,210 10,940 11,080 69,530
2010/09/14 11,140 11,210 11,100 11,130 33,140
2010/09/13 11,350 11,350 11,150 11,170 47,120
2010/09/10 11,340 11,430 11,200 11,310 80,890
2010/09/09 11,280 11,360 11,230 11,290 74,130
2010/09/08 11,090 11,170 11,010 11,160 45,840
2010/09/07 11,070 11,210 11,070 11,200 46,020
2010/09/06 11,270 11,330 11,120 11,290 34,290
2010/09/03 11,140 11,350 11,130 11,250 34,630
2010/09/02 11,250 11,250 11,020 11,190 73,620
2010/09/01 11,060 11,070 10,880 11,030 73,330
2010/08/31 11,280 11,320 11,120 11,140 52,030
2010/08/30 11,610 11,650 11,420 11,440 75,350
2010/08/27 11,120 11,530 10,870 11,510 121,800
2010/08/26 11,320 11,350 11,230 11,300 63,200
2010/08/25 11,170 11,350 11,140 11,310 33,750
2010/08/24 11,300 11,400 11,240 11,290 36,420
2010/08/23 11,330 11,520 11,250 11,430 53,920
2010/08/20 11,530 11,580 11,310 11,320 89,150
2010/08/19 11,710 11,780 11,670 11,730 52,980
2010/08/18 11,850 11,860 11,630 11,730 34,420
2010/08/17 11,820 11,850 11,720 11,850 53,900
2010/08/16 11,610 11,800 11,600 11,720 41,810
2010/08/13 11,510 11,650 11,480 11,630 30,310
2010/08/12 11,520 11,610 11,480 11,560 28,150
2010/08/11 11,740 11,800 11,640 11,660 31,690
2010/08/10 12,000 12,040 11,830 11,910 29,950
2010/08/09 11,840 11,920 11,810 11,920 16,560
2010/08/06 11,840 11,940 11,800 11,900 24,200
2010/08/05 11,980 11,990 11,800 11,980 26,820
2010/08/04 11,910 11,960 11,730 11,840 58,380
2010/08/03 12,050 12,120 11,940 12,020 36,180
2010/08/02 12,070 12,160 11,920 11,990 41,650
2010/07/30 12,000 12,230 11,960 12,080 70,110
2010/07/29 12,140 12,140 11,860 11,860 30,830
2010/07/28 11,970 12,110 11,900 12,110 42,520
2010/07/27 11,940 12,010 11,810 11,830 37,960
2010/07/26 12,020 12,140 11,910 11,940 34,410
2010/07/23 12,060 12,070 11,880 11,980 37,210
2010/07/22 11,630 11,790 11,550 11,760 30,660
2010/07/21 12,000 12,000 11,760 11,770 30,580
2010/07/20 11,750 11,980 11,750 11,880 45,360
2010/07/16 11,900 11,980 11,840 11,930 42,260
2010/07/15 11,960 12,100 11,930 11,990 47,160
2010/07/14 12,160 12,160 12,020 12,050 25,110
2010/07/13 12,070 12,130 11,930 11,960 40,140
2010/07/12 12,100 12,180 12,000 12,020 31,790
2010/07/09 12,290 12,300 12,100 12,150 30,430
2010/07/08 12,420 12,470 12,240 12,300 38,940
2010/07/07 12,180 12,230 12,060 12,170 24,540
2010/07/06 12,190 12,270 12,080 12,220 67,380
2010/07/05 12,070 12,280 12,050 12,230 26,390
2010/07/02 12,060 12,250 11,960 12,140 39,740
2010/07/01 12,390 12,410 12,000 12,060 61,190
2010/06/30 12,250 12,570 12,170 12,230 74,670
2010/06/29 12,400 12,450 12,200 12,270 67,180
2010/06/28 12,470 12,550 12,290 12,340 47,130
2010/06/25 12,660 12,870 12,500 12,550 64,890
2010/06/24 12,610 12,890 12,570 12,770 61,320
2010/06/23 12,510 12,610 12,490 12,560 29,770
2010/06/22 12,700 12,860 12,700 12,770 37,930
2010/06/21 12,660 12,880 12,660 12,860 48,600
2010/06/18 12,500 12,580 12,460 12,550 41,190
2010/06/17 12,500 12,590 12,450 12,480 64,670
2010/06/16 12,360 12,420 12,200 12,390 50,610
2010/06/15 12,220 12,280 12,130 12,250 43,980
2010/06/14 12,380 12,420 12,200 12,280 31,080
2010/06/11 12,530 12,530 12,140 12,210 64,880
2010/06/10 12,230 12,310 12,100 12,250 90,790
2010/06/09 12,130 12,180 11,980 12,110 81,910
2010/06/08 11,900 12,190 11,830 12,140 56,410
2010/06/07 12,210 12,300 12,010 12,050 45,010
2010/06/04 12,610 12,610 12,430 12,510 63,860
2010/06/03 12,510 12,730 12,420 12,670 50,120
2010/06/02 12,590 12,650 12,390 12,430 50,040
2010/06/01 12,550 12,710 12,370 12,590 57,220
2010/05/31 12,310 12,850 12,310 12,720 96,820
2010/05/28 12,440 12,460 12,180 12,350 71,520
2010/05/27 12,020 12,330 11,910 12,250 83,410
2010/05/26 12,060 12,300 12,020 12,100 82,220
2010/05/25 12,340 12,360 12,000 12,070 72,600
2010/05/24 12,350 12,710 12,250 12,530 92,740
2010/05/21 12,520 12,560 12,370 12,500 59,350
2010/05/20 12,820 12,950 12,620 12,690 76,230
2010/05/19 12,850 13,060 12,770 13,020 64,610
2010/05/18 13,090 13,380 13,010 13,100 59,320
2010/05/17 13,170 13,350 12,920 13,020 114,860
2010/05/14 13,340 13,700 13,260 13,470 113,490
2010/05/13 13,460 13,580 13,220 13,490 87,680
2010/05/12 13,460 13,690 13,430 13,490 39,650
2010/05/11 13,700 13,710 13,350 13,440 86,680
2010/05/10 13,610 13,630 13,350 13,490 95,410
2010/05/07 14,140 14,250 13,520 13,760 138,890
2010/05/06 14,290 14,480 14,010 14,440 142,020
2010/04/30 14,210 14,360 13,820 14,080 116,100
2010/04/28 14,080 14,110 13,830 13,910 53,950
2010/04/27 14,490 14,550 14,260 14,370 77,280
2010/04/26 14,450 14,570 14,380 14,480 91,890
2010/04/23 14,250 14,340 14,190 14,300 100,690
2010/04/22 13,940 14,060 13,850 14,050 55,120
2010/04/21 14,180 14,180 14,030 14,030 59,520
2010/04/20 13,900 14,200 13,840 13,920 99,450
2010/04/19 14,400 14,450 13,920 14,200 173,810
2010/04/16 14,000 14,180 13,890 14,150 76,030
2010/04/15 13,920 14,100 13,850 14,010 91,780
2010/04/14 13,620 14,330 13,600 13,880 160,000
2010/04/13 13,330 13,440 13,230 13,420 70,330
2010/04/12 13,150 13,390 13,110 13,260 61,900
2010/04/09 13,180 13,280 13,090 13,090 45,250
2010/04/08 13,210 13,260 13,140 13,170 48,980
2010/04/07 13,100 13,340 13,060 13,260 83,790
2010/04/06 12,900 13,090 12,830 13,060 63,650
2010/04/05 12,900 12,900 12,780 12,830 34,330
2010/04/02 12,920 12,990 12,780 12,830 28,820
2010/04/01 12,810 12,930 12,660 12,870 52,810
2010/03/31 12,840 12,900 12,630 12,720 69,720
2010/03/30 12,520 12,750 12,440 12,710 48,720
2010/03/29 12,440 12,540 12,400 12,430 47,700
2010/03/26 12,560 12,630 12,490 12,630 70,820
2010/03/25 12,630 12,640 12,410 12,430 56,570
2010/03/24 12,500 12,590 12,470 12,570 40,380
2010/03/23 12,420 12,540 12,420 12,480 35,990
2010/03/19 12,560 12,560 12,430 12,510 32,830
2010/03/18 12,530 12,730 12,460 12,610 58,960
2010/03/17 12,380 12,500 12,370 12,460 40,110
2010/03/16 12,430 12,450 12,350 12,390 41,560
2010/03/15 12,580 12,730 12,440 12,480 47,360
2010/03/12 12,490 12,660 12,420 12,630 80,500
2010/03/11 12,480 12,630 12,410 12,520 66,740
2010/03/10 12,600 12,650 12,490 12,550 45,890
2010/03/09 12,710 12,850 12,620 12,650 67,660
2010/03/08 12,990 13,000 12,720 12,770 58,180
2010/03/05 12,740 12,850 12,670 12,690 55,930
2010/03/04 12,680 12,770 12,540 12,580 54,140
2010/03/03 12,610 12,840 12,530 12,720 82,390
2010/03/02 12,310 12,380 12,240 12,360 50,270
2010/03/01 12,200 12,310 12,180 12,250 50,740
2010/02/26 12,130 12,320 12,090 12,240 62,650
2010/02/25 12,070 12,130 11,980 12,090 50,070
2010/02/24 12,000 12,070 11,900 11,990 30,500
2010/02/23 12,200 12,200 12,050 12,150 19,130
2010/02/22 12,110 12,350 12,010 12,130 57,260
2010/02/19 12,200 12,220 11,910 12,000 48,170
2010/02/18 12,250 12,310 12,180 12,280 30,420
2010/02/17 12,330 12,400 12,250 12,280 38,270
2010/02/16 12,280 12,320 12,160 12,220 28,080
2010/02/15 12,390 12,460 12,140 12,160 48,030
2010/02/12 12,340 12,450 12,300 12,400 40,390
2010/02/10 12,580 12,580 12,300 12,310 43,780
2010/02/09 12,360 12,530 12,360 12,450 38,980
2010/02/08 12,430 12,600 12,370 12,470 45,850
2010/02/05 12,660 12,670 12,310 12,590 105,370
2010/02/04 12,700 12,730 12,540 12,650 61,330
2010/02/03 12,480 12,670 12,450 12,600 51,870
2010/02/02 12,260 12,480 12,170 12,410 80,430
2010/02/01 12,250 12,450 12,090 12,420 49,780
2010/01/29 12,290 12,450 12,210 12,390 52,340
2010/01/28 11,940 12,440 11,900 12,360 59,150
2010/01/27 12,150 12,180 11,910 11,910 35,880
2010/01/26 12,330 12,430 12,110 12,120 60,170
2010/01/25 12,360 12,520 12,320 12,400 36,530
2010/01/22 12,380 12,460 12,240 12,360 45,060
2010/01/21 12,340 12,560 12,320 12,490 32,910
2010/01/20 12,500 12,570 12,380 12,480 31,750
2010/01/19 12,420 12,500 12,360 12,460 29,000
2010/01/18 12,500 12,640 12,400 12,420 21,010
2010/01/15 12,810 12,820 12,500 12,670 58,940
2010/01/14 12,600 12,740 12,460 12,700 57,250
2010/01/13 12,300 12,550 12,300 12,460 45,890
2010/01/12 12,380 12,540 12,350 12,440 48,040
2010/01/08 12,340 12,440 12,240 12,300 54,340
2010/01/07 12,190 12,300 12,120 12,250 30,600
2010/01/06 12,280 12,310 12,100 12,260 30,370
2010/01/05 12,340 12,340 12,190 12,250 39,450
2010/01/04 12,010 12,200 12,000 12,170 47,040

このページの先頭へ