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
2020/12/30 1,135 1,136 1,120 1,124 508,200
2020/12/29 1,143 1,144 1,131 1,140 393,600
2020/12/28 1,146 1,149 1,128 1,135 373,900
2020/12/25 1,131 1,140 1,123 1,140 392,700
2020/12/24 1,124 1,138 1,123 1,126 434,800
2020/12/23 1,139 1,142 1,123 1,127 441,400
2020/12/22 1,133 1,149 1,132 1,145 460,900
2020/12/21 1,141 1,155 1,129 1,137 440,700
2020/12/18 1,130 1,151 1,125 1,143 1,080,900
2020/12/17 1,156 1,158 1,129 1,129 577,900
2020/12/16 1,167 1,176 1,156 1,157 392,000
2020/12/15 1,155 1,170 1,151 1,160 439,500
2020/12/14 1,167 1,177 1,158 1,162 522,300
2020/12/11 1,153 1,161 1,142 1,157 566,900
2020/12/10 1,148 1,157 1,139 1,141 501,800
2020/12/09 1,150 1,162 1,147 1,160 231,000
2020/12/08 1,147 1,158 1,146 1,149 319,900
2020/12/07 1,172 1,173 1,151 1,152 308,600
2020/12/04 1,170 1,175 1,159 1,166 312,900
2020/12/03 1,165 1,187 1,157 1,172 614,900
2020/12/02 1,154 1,169 1,141 1,154 909,200
2020/12/01 1,122 1,149 1,115 1,143 764,600
2020/11/30 1,178 1,179 1,126 1,137 2,252,200
2020/11/27 1,166 1,190 1,154 1,189 2,212,000
2020/11/26 1,149 1,168 1,145 1,164 723,900
2020/11/25 1,193 1,193 1,157 1,158 722,600
2020/11/24 1,170 1,187 1,156 1,171 810,200
2020/11/20 1,137 1,160 1,128 1,157 575,500
2020/11/19 1,162 1,166 1,141 1,154 814,700
2020/11/18 1,212 1,212 1,167 1,170 929,000
2020/11/17 1,219 1,219 1,190 1,216 757,500
2020/11/16 1,197 1,212 1,166 1,201 692,600
2020/11/13 1,187 1,188 1,158 1,174 642,300
2020/11/12 1,236 1,239 1,195 1,208 818,400
2020/11/11 1,194 1,220 1,184 1,218 1,105,300
2020/11/10 1,160 1,175 1,139 1,165 890,700
2020/11/09 1,108 1,115 1,091 1,111 596,100
2020/11/06 1,099 1,110 1,073 1,095 658,800
2020/11/05 1,135 1,136 1,108 1,116 543,500
2020/11/04 1,138 1,163 1,121 1,144 724,700
2020/11/02 1,118 1,147 1,118 1,135 370,800
2020/10/30 1,136 1,136 1,094 1,100 467,800
2020/10/29 1,103 1,132 1,102 1,128 384,200
2020/10/28 1,121 1,124 1,100 1,115 444,500
2020/10/27 1,133 1,136 1,123 1,135 380,600
2020/10/26 1,138 1,154 1,134 1,141 282,900
2020/10/23 1,125 1,144 1,121 1,144 807,800
2020/10/22 1,140 1,141 1,122 1,127 609,400
2020/10/21 1,127 1,149 1,126 1,148 442,400
2020/10/20 1,138 1,142 1,126 1,130 439,900
2020/10/19 1,154 1,157 1,146 1,148 475,300
2020/10/16 1,146 1,152 1,135 1,142 370,400
2020/10/15 1,142 1,160 1,139 1,144 324,800
2020/10/14 1,150 1,155 1,142 1,142 337,800
2020/10/13 1,163 1,165 1,149 1,155 308,300
2020/10/12 1,150 1,160 1,145 1,153 364,100
2020/10/09 1,190 1,190 1,161 1,164 385,600
2020/10/08 1,175 1,185 1,166 1,180 483,600
2020/10/07 1,169 1,178 1,162 1,167 399,100
2020/10/06 1,170 1,182 1,168 1,174 483,600
2020/10/05 1,140 1,164 1,139 1,159 543,800
2020/10/02 1,130 1,145 1,116 1,120 548,500
2020/09/30 1,165 1,169 1,129 1,129 538,500
2020/09/29 1,174 1,176 1,152 1,164 401,200
2020/09/28 1,170 1,187 1,154 1,185 584,100
2020/09/25 1,167 1,167 1,149 1,159 460,800
2020/09/24 1,168 1,171 1,149 1,158 705,300
2020/09/23 1,201 1,227 1,174 1,183 588,300
2020/09/18 1,219 1,232 1,210 1,231 970,700
2020/09/17 1,217 1,225 1,210 1,216 361,800
2020/09/16 1,225 1,232 1,219 1,219 216,400
2020/09/15 1,230 1,232 1,213 1,224 228,200
2020/09/14 1,213 1,233 1,206 1,228 452,500
2020/09/11 1,216 1,228 1,209 1,224 418,400
2020/09/10 1,211 1,218 1,205 1,215 301,000
2020/09/09 1,194 1,204 1,188 1,202 400,100
2020/09/08 1,196 1,220 1,194 1,220 365,500
2020/09/07 1,190 1,205 1,190 1,197 315,800
2020/09/04 1,201 1,205 1,184 1,200 389,800
2020/09/03 1,241 1,241 1,216 1,216 245,900
2020/09/02 1,220 1,223 1,212 1,222 325,400
2020/09/01 1,240 1,243 1,226 1,233 304,100
2020/08/31 1,273 1,276 1,252 1,252 348,700
2020/08/28 1,277 1,285 1,244 1,260 377,400
2020/08/27 1,281 1,281 1,267 1,269 240,300
2020/08/26 1,263 1,273 1,254 1,273 255,300
2020/08/25 1,258 1,264 1,245 1,264 509,800
2020/08/24 1,250 1,251 1,229 1,236 363,700
2020/08/21 1,252 1,270 1,238 1,243 220,400
2020/08/20 1,244 1,251 1,238 1,250 189,500
2020/08/19 1,237 1,256 1,228 1,252 203,000
2020/08/18 1,244 1,244 1,231 1,242 328,100
2020/08/17 1,242 1,260 1,231 1,247 373,600
2020/08/14 1,256 1,256 1,230 1,235 260,700
2020/08/13 1,253 1,253 1,235 1,245 337,400
2020/08/12 1,241 1,253 1,223 1,253 470,200
2020/08/11 1,229 1,249 1,219 1,244 421,300
2020/08/07 1,212 1,222 1,199 1,201 370,500
2020/08/06 1,210 1,215 1,191 1,200 509,000
2020/08/05 1,196 1,216 1,184 1,216 415,700
2020/08/04 1,185 1,205 1,180 1,200 505,400
2020/08/03 1,139 1,165 1,128 1,155 732,100
2020/07/31 1,180 1,185 1,138 1,140 817,200
2020/07/30 1,201 1,212 1,193 1,195 523,900
2020/07/29 1,195 1,204 1,185 1,195 283,900
2020/07/28 1,203 1,219 1,197 1,201 398,000
2020/07/27 1,166 1,212 1,166 1,208 651,500
2020/07/22 1,188 1,205 1,181 1,186 552,000
2020/07/21 1,192 1,192 1,167 1,179 442,200
2020/07/20 1,200 1,207 1,182 1,206 244,600
2020/07/17 1,223 1,224 1,205 1,210 450,600
2020/07/16 1,207 1,226 1,195 1,205 586,600
2020/07/15 1,205 1,223 1,195 1,202 504,200
2020/07/14 1,187 1,187 1,174 1,180 292,600
2020/07/13 1,169 1,189 1,168 1,180 416,400
2020/07/10 1,166 1,171 1,142 1,143 448,500
2020/07/09 1,151 1,166 1,150 1,159 409,000
2020/07/08 1,151 1,179 1,149 1,160 515,000
2020/07/07 1,155 1,167 1,145 1,157 401,100
2020/07/06 1,143 1,167 1,133 1,159 401,800
2020/07/03 1,145 1,166 1,133 1,143 443,800
2020/07/02 1,139 1,171 1,137 1,150 469,400
2020/07/01 1,167 1,173 1,143 1,148 396,300
2020/06/30 1,192 1,194 1,166 1,166 512,400
2020/06/29 1,187 1,195 1,164 1,169 459,200
2020/06/26 1,185 1,209 1,181 1,204 359,600
2020/06/25 1,209 1,209 1,173 1,181 451,200
2020/06/24 1,226 1,227 1,206 1,213 257,600
2020/06/23 1,223 1,234 1,212 1,222 220,400
2020/06/22 1,205 1,227 1,205 1,221 246,500
2020/06/19 1,240 1,240 1,211 1,216 502,300
2020/06/18 1,227 1,236 1,211 1,229 281,300
2020/06/17 1,234 1,240 1,219 1,233 403,200
2020/06/16 1,226 1,253 1,217 1,248 684,300
2020/06/15 1,191 1,209 1,171 1,171 320,400
2020/06/12 1,196 1,196 1,172 1,191 638,100
2020/06/11 1,231 1,250 1,220 1,220 522,600
2020/06/10 1,286 1,295 1,262 1,265 476,500
2020/06/09 1,301 1,320 1,283 1,291 542,100
2020/06/08 1,249 1,295 1,248 1,289 590,800
2020/06/05 1,250 1,256 1,230 1,245 349,700
2020/06/04 1,253 1,258 1,231 1,249 542,100
2020/06/03 1,245 1,257 1,235 1,241 413,200
2020/06/02 1,234 1,258 1,230 1,243 572,100
2020/06/01 1,239 1,249 1,225 1,230 335,400
2020/05/29 1,241 1,268 1,235 1,244 594,100
2020/05/28 1,258 1,270 1,240 1,255 834,300
2020/05/27 1,227 1,256 1,226 1,254 512,400
2020/05/26 1,214 1,230 1,202 1,227 371,800
2020/05/25 1,204 1,222 1,201 1,210 319,300
2020/05/22 1,182 1,206 1,179 1,189 462,000
2020/05/21 1,190 1,212 1,186 1,200 467,600
2020/05/20 1,199 1,202 1,186 1,195 542,900
2020/05/19 1,188 1,211 1,173 1,204 680,200
2020/05/18 1,125 1,167 1,121 1,160 638,600
2020/05/15 1,125 1,147 1,094 1,110 827,800
2020/05/14 1,144 1,160 1,126 1,126 579,100
2020/05/13 1,173 1,193 1,170 1,177 519,400
2020/05/12 1,208 1,219 1,196 1,210 461,300
2020/05/11 1,200 1,215 1,200 1,215 424,500
2020/05/08 1,179 1,189 1,163 1,188 664,700
2020/05/07 1,167 1,179 1,156 1,160 503,900
2020/05/01 1,204 1,214 1,185 1,187 356,400
2020/04/30 1,227 1,239 1,206 1,206 582,800
2020/04/28 1,182 1,199 1,167 1,197 491,200
2020/04/27 1,191 1,195 1,179 1,190 353,200
2020/04/24 1,174 1,189 1,162 1,186 413,900
2020/04/23 1,154 1,181 1,150 1,178 361,800
2020/04/22 1,146 1,168 1,143 1,162 407,500
2020/04/21 1,154 1,162 1,135 1,156 441,900
2020/04/20 1,164 1,183 1,161 1,173 282,200
2020/04/17 1,165 1,194 1,153 1,182 738,900
2020/04/16 1,138 1,155 1,134 1,148 570,700
2020/04/15 1,164 1,173 1,136 1,159 806,500
2020/04/14 1,182 1,197 1,173 1,190 347,100
2020/04/13 1,202 1,206 1,190 1,194 208,100
2020/04/10 1,221 1,222 1,189 1,217 313,900
2020/04/09 1,214 1,232 1,199 1,223 402,500
2020/04/08 1,229 1,246 1,198 1,232 462,100
2020/04/07 1,190 1,242 1,174 1,229 789,000
2020/04/06 1,135 1,181 1,132 1,165 928,300
2020/04/03 1,154 1,169 1,122 1,135 636,500
2020/04/02 1,191 1,209 1,157 1,157 367,700
2020/04/01 1,222 1,257 1,193 1,211 695,000
2020/03/31 1,270 1,280 1,202 1,205 773,500
2020/03/30 1,313 1,321 1,253 1,300 623,700
2020/03/27 1,348 1,358 1,305 1,343 809,500
2020/03/26 1,300 1,302 1,252 1,282 669,400
2020/03/25 1,254 1,304 1,229 1,300 574,900
2020/03/24 1,231 1,245 1,203 1,224 596,100
2020/03/23 1,271 1,298 1,188 1,205 1,028,400
2020/03/19 1,178 1,259 1,165 1,253 1,314,200
2020/03/18 1,129 1,164 1,116 1,122 863,800
2020/03/17 1,079 1,149 1,070 1,139 1,507,900
2020/03/16 1,138 1,153 1,100 1,102 666,600
2020/03/13 1,091 1,171 1,070 1,138 1,356,900
2020/03/12 1,173 1,180 1,107 1,138 1,003,800
2020/03/11 1,227 1,239 1,189 1,200 628,900
2020/03/10 1,190 1,224 1,154 1,212 758,800
2020/03/09 1,233 1,248 1,192 1,211 764,100
2020/03/06 1,267 1,272 1,249 1,266 777,700
2020/03/05 1,301 1,305 1,281 1,288 681,400
2020/03/04 1,286 1,305 1,277 1,294 545,300
2020/03/03 1,321 1,329 1,301 1,302 590,100
2020/03/02 1,298 1,319 1,286 1,309 802,600
2020/02/28 1,326 1,333 1,293 1,304 849,300
2020/02/27 1,371 1,374 1,352 1,356 567,300
2020/02/26 1,385 1,396 1,370 1,388 679,500
2020/02/25 1,433 1,435 1,405 1,405 764,400
2020/02/21 1,462 1,478 1,462 1,468 526,200
2020/02/20 1,466 1,477 1,455 1,458 443,600
2020/02/19 1,481 1,481 1,457 1,461 639,200
2020/02/18 1,469 1,477 1,460 1,471 697,000
2020/02/17 1,464 1,484 1,459 1,481 623,800
2020/02/14 1,492 1,492 1,471 1,478 412,200
2020/02/13 1,515 1,519 1,498 1,500 307,800
2020/02/12 1,544 1,545 1,508 1,516 464,000
2020/02/10 1,551 1,554 1,538 1,548 402,700
2020/02/07 1,525 1,554 1,510 1,554 686,400
2020/02/06 1,490 1,522 1,486 1,506 686,200
2020/02/05 1,482 1,489 1,477 1,486 416,000
2020/02/04 1,480 1,489 1,476 1,480 524,800
2020/02/03 1,474 1,491 1,471 1,488 504,200
2020/01/31 1,507 1,508 1,487 1,488 737,800
2020/01/30 1,489 1,498 1,477 1,497 718,800
2020/01/29 1,465 1,482 1,465 1,480 330,200
2020/01/28 1,464 1,478 1,458 1,467 707,300
2020/01/27 1,480 1,487 1,470 1,474 750,200
2020/01/24 1,510 1,510 1,490 1,498 454,300
2020/01/23 1,506 1,519 1,502 1,509 697,800
2020/01/22 1,495 1,504 1,488 1,504 545,700
2020/01/21 1,480 1,491 1,470 1,481 412,900
2020/01/20 1,483 1,483 1,470 1,477 424,300
2020/01/17 1,471 1,486 1,467 1,481 578,400
2020/01/16 1,467 1,478 1,461 1,467 605,100
2020/01/15 1,465 1,480 1,461 1,467 421,500
2020/01/14 1,460 1,467 1,456 1,465 397,100
2020/01/10 1,465 1,468 1,452 1,457 364,100
2020/01/09 1,457 1,464 1,453 1,459 277,500
2020/01/08 1,450 1,462 1,445 1,450 592,900
2020/01/07 1,430 1,463 1,428 1,461 524,500
2020/01/06 1,437 1,442 1,416 1,427 638,200

このページの先頭へ