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 |
|---|---|---|---|---|---|
| 2026/06/17 | 2,898 | 2,900 | 2,834 | 2,834 | 431,500 |
| 2026/06/16 | 2,818 | 2,884 | 2,812 | 2,884 | 602,400 |
| 2026/06/15 | 2,846 | 2,857 | 2,817 | 2,829 | 551,000 |
| 2026/06/12 | 2,858 | 2,872 | 2,807 | 2,832 | 640,100 |
| 2026/06/11 | 2,899 | 2,915 | 2,858 | 2,871 | 583,200 |
| 2026/06/10 | 2,893 | 2,905 | 2,858 | 2,886 | 649,500 |
| 2026/06/09 | 2,893 | 2,894 | 2,856 | 2,866 | 691,000 |
| 2026/06/08 | 2,829 | 2,897 | 2,812 | 2,867 | 639,200 |
| 2026/06/05 | 2,840 | 2,888 | 2,781 | 2,879 | 1,303,100 |
| 2026/06/04 | 2,777 | 2,800 | 2,750 | 2,792 | 551,300 |
| 2026/06/03 | 2,768 | 2,794 | 2,716 | 2,793 | 616,000 |
| 2026/06/02 | 2,820 | 2,820 | 2,782 | 2,798 | 643,000 |
| 2026/06/01 | 2,840 | 2,840 | 2,753 | 2,824 | 730,000 |
| 2026/05/29 | 2,850 | 2,889 | 2,836 | 2,840 | 933,700 |
| 2026/05/28 | 2,875 | 2,883 | 2,839 | 2,853 | 641,600 |
| 2026/05/27 | 2,847 | 2,887 | 2,829 | 2,871 | 591,300 |
| 2026/05/26 | 2,840 | 2,890 | 2,821 | 2,883 | 585,600 |
| 2026/05/25 | 2,905 | 2,920 | 2,826 | 2,844 | 532,800 |
| 2026/05/22 | 2,934 | 2,934 | 2,874 | 2,921 | 456,600 |
| 2026/05/21 | 2,920 | 2,984 | 2,918 | 2,955 | 587,100 |
| 2026/05/20 | 2,932 | 2,983 | 2,910 | 2,936 | 666,900 |
| 2026/05/19 | 2,903 | 2,960 | 2,874 | 2,942 | 772,200 |
| 2026/05/18 | 2,922 | 2,950 | 2,860 | 2,871 | 549,100 |
| 2026/05/15 | 2,790 | 2,941 | 2,790 | 2,920 | 878,700 |
| 2026/05/14 | 2,900 | 2,944 | 2,881 | 2,921 | 516,800 |
| 2026/05/13 | 2,948 | 2,997 | 2,934 | 2,961 | 578,600 |
| 2026/05/12 | 2,935 | 2,958 | 2,923 | 2,937 | 322,200 |
| 2026/05/11 | 2,966 | 2,977 | 2,924 | 2,935 | 742,500 |
| 2026/05/08 | 3,015 | 3,019 | 2,952 | 2,988 | 497,700 |
| 2026/05/07 | 2,986 | 3,006 | 2,972 | 2,982 | 472,500 |
| 2026/05/01 | 2,950 | 3,005 | 2,936 | 2,986 | 388,500 |
| 2026/04/30 | 2,986 | 2,995 | 2,936 | 2,977 | 625,000 |
| 2026/04/28 | 3,041 | 3,045 | 3,000 | 3,019 | 402,500 |
| 2026/04/27 | 2,981 | 3,059 | 2,976 | 3,031 | 371,400 |
| 2026/04/24 | 2,960 | 2,993 | 2,954 | 2,989 | 545,800 |
| 2026/04/23 | 3,050 | 3,058 | 2,991 | 3,004 | 604,000 |
| 2026/04/22 | 3,145 | 3,152 | 3,057 | 3,057 | 622,600 |
| 2026/04/21 | 3,177 | 3,177 | 3,111 | 3,141 | 371,700 |
| 2026/04/20 | 3,200 | 3,220 | 3,150 | 3,161 | 296,700 |
| 2026/04/17 | 3,171 | 3,202 | 3,155 | 3,189 | 306,000 |
| 2026/04/16 | 3,195 | 3,199 | 3,136 | 3,152 | 305,000 |
| 2026/04/15 | 3,169 | 3,196 | 3,152 | 3,152 | 210,000 |
| 2026/04/14 | 3,173 | 3,174 | 3,128 | 3,142 | 214,600 |
| 2026/04/13 | 3,100 | 3,139 | 3,098 | 3,136 | 293,800 |
| 2026/04/10 | 3,143 | 3,175 | 3,109 | 3,128 | 330,600 |
| 2026/04/09 | 3,164 | 3,198 | 3,154 | 3,178 | 333,500 |
| 2026/04/08 | 3,162 | 3,194 | 3,143 | 3,184 | 428,900 |
| 2026/04/07 | 3,123 | 3,134 | 3,098 | 3,132 | 292,500 |
| 2026/04/06 | 3,095 | 3,123 | 3,080 | 3,106 | 331,100 |
| 2026/04/03 | 3,105 | 3,135 | 3,100 | 3,100 | 407,400 |
| 2026/03/27 | 3,225 | 3,270 | 3,224 | 3,256 | 489,700 |
| 2026/03/26 | 3,201 | 3,220 | 3,162 | 3,209 | 256,700 |
| 2026/03/25 | 3,204 | 3,238 | 3,197 | 3,216 | 320,200 |
| 2026/03/24 | 3,163 | 3,188 | 3,123 | 3,176 | 356,400 |
| 2026/03/23 | 3,130 | 3,150 | 3,087 | 3,108 | 435,400 |
| 2026/03/19 | 3,145 | 3,170 | 3,109 | 3,114 | 379,400 |
| 2026/03/18 | 3,166 | 3,213 | 3,160 | 3,196 | 286,300 |
| 2026/03/17 | 3,171 | 3,212 | 3,170 | 3,195 | 262,200 |
| 2026/03/16 | 3,232 | 3,235 | 3,168 | 3,171 | 449,700 |
| 2026/03/13 | 3,191 | 3,235 | 3,176 | 3,197 | 494,600 |
| 2026/03/12 | 3,211 | 3,241 | 3,178 | 3,201 | 357,600 |
| 2026/03/11 | 3,293 | 3,317 | 3,271 | 3,281 | 256,600 |
| 2026/03/10 | 3,279 | 3,295 | 3,249 | 3,290 | 339,600 |
| 2026/03/09 | 3,163 | 3,259 | 3,163 | 3,254 | 337,200 |
| 2026/03/06 | 3,222 | 3,275 | 3,202 | 3,275 | 335,100 |
| 2026/03/05 | 3,321 | 3,333 | 3,223 | 3,236 | 335,700 |
| 2026/03/04 | 3,245 | 3,305 | 3,237 | 3,270 | 542,900 |
| 2026/03/03 | 3,315 | 3,320 | 3,236 | 3,247 | 396,400 |
| 2026/03/02 | 3,337 | 3,361 | 3,298 | 3,328 | 435,600 |
| 2026/02/27 | 3,403 | 3,423 | 3,370 | 3,400 | 633,800 |
| 2026/02/26 | 3,304 | 3,373 | 3,279 | 3,364 | 689,400 |
| 2026/02/25 | 3,248 | 3,253 | 3,213 | 3,218 | 468,900 |
| 2026/02/24 | 3,248 | 3,300 | 3,224 | 3,249 | 441,700 |
| 2026/02/20 | 3,301 | 3,309 | 3,225 | 3,248 | 511,100 |
| 2026/02/19 | 3,351 | 3,387 | 3,326 | 3,326 | 421,500 |
| 2026/02/18 | 3,365 | 3,380 | 3,339 | 3,354 | 324,100 |
| 2026/02/17 | 3,410 | 3,429 | 3,326 | 3,335 | 430,000 |
| 2026/02/16 | 3,469 | 3,471 | 3,417 | 3,445 | 381,200 |
| 2026/02/13 | 3,536 | 3,540 | 3,442 | 3,443 | 386,900 |
| 2026/02/12 | 3,560 | 3,565 | 3,475 | 3,512 | 546,500 |
| 2026/02/10 | 3,547 | 3,596 | 3,527 | 3,583 | 426,000 |
| 2026/02/09 | 3,549 | 3,556 | 3,489 | 3,521 | 468,700 |
| 2026/02/06 | 3,728 | 3,728 | 3,462 | 3,470 | 783,300 |
| 2026/02/05 | 3,705 | 3,712 | 3,660 | 3,697 | 621,800 |
| 2026/02/04 | 3,725 | 3,741 | 3,574 | 3,635 | 644,100 |
| 2026/02/03 | 3,747 | 3,785 | 3,739 | 3,756 | 241,700 |
| 2026/02/02 | 3,777 | 3,815 | 3,725 | 3,753 | 262,700 |
| 2026/01/30 | 3,754 | 3,755 | 3,673 | 3,714 | 242,900 |
| 2026/01/29 | 3,652 | 3,722 | 3,648 | 3,691 | 295,800 |
| 2026/01/28 | 3,740 | 3,749 | 3,695 | 3,700 | 213,900 |
| 2026/01/27 | 3,779 | 3,810 | 3,742 | 3,755 | 258,800 |
| 2026/01/26 | 3,771 | 3,837 | 3,760 | 3,804 | 357,100 |
| 2026/01/23 | 3,771 | 3,913 | 3,771 | 3,859 | 575,200 |
| 2026/01/22 | 3,762 | 3,796 | 3,744 | 3,762 | 395,800 |
| 2026/01/21 | 3,760 | 3,783 | 3,723 | 3,762 | 404,300 |
| 2026/01/20 | 3,777 | 3,826 | 3,768 | 3,775 | 282,000 |
| 2026/01/19 | 3,833 | 3,888 | 3,771 | 3,777 | 423,800 |
| 2026/01/16 | 3,812 | 3,873 | 3,767 | 3,807 | 413,100 |
| 2026/01/15 | 3,828 | 3,878 | 3,813 | 3,860 | 278,200 |
| 2026/01/14 | 3,876 | 3,885 | 3,811 | 3,841 | 443,100 |
| 2026/01/13 | 3,948 | 3,953 | 3,837 | 3,837 | 464,300 |
| 2026/01/09 | 3,825 | 3,894 | 3,821 | 3,892 | 371,000 |
| 2026/01/08 | 3,796 | 3,846 | 3,790 | 3,830 | 382,800 |
| 2026/01/07 | 3,820 | 3,826 | 3,764 | 3,778 | 391,100 |
| 2026/01/06 | 3,790 | 3,878 | 3,789 | 3,876 | 419,900 |
| 2026/01/05 | 3,781 | 3,818 | 3,750 | 3,786 | 296,000 |
| 2025/12/30 | 3,824 | 3,847 | 3,781 | 3,805 | 205,300 |
| 2025/12/29 | 3,841 | 3,843 | 3,790 | 3,807 | 228,400 |
| 2025/12/26 | 3,862 | 3,889 | 3,828 | 3,848 | 238,200 |
| 2025/12/25 | 3,849 | 3,883 | 3,817 | 3,841 | 205,200 |
| 2025/12/24 | 3,854 | 3,875 | 3,805 | 3,807 | 296,700 |
| 2025/12/23 | 3,865 | 3,893 | 3,841 | 3,881 | 222,900 |
| 2025/12/22 | 3,932 | 3,936 | 3,866 | 3,866 | 352,500 |
| 2025/12/19 | 3,872 | 3,929 | 3,865 | 3,905 | 382,300 |
| 2025/12/18 | 3,860 | 3,879 | 3,826 | 3,870 | 267,100 |
| 2025/12/17 | 3,878 | 3,880 | 3,823 | 3,865 | 276,600 |
| 2025/12/16 | 3,900 | 3,926 | 3,868 | 3,893 | 290,800 |
| 2025/12/15 | 3,900 | 3,931 | 3,834 | 3,892 | 279,000 |
| 2025/12/12 | 3,771 | 3,904 | 3,754 | 3,875 | 492,200 |
| 2025/12/11 | 3,740 | 3,769 | 3,695 | 3,710 | 604,100 |
| 2025/12/10 | 3,799 | 3,800 | 3,703 | 3,734 | 657,200 |
| 2025/12/09 | 3,807 | 3,819 | 3,739 | 3,750 | 520,400 |
| 2025/12/08 | 3,832 | 3,850 | 3,808 | 3,834 | 446,000 |
| 2025/12/05 | 3,816 | 3,831 | 3,772 | 3,791 | 373,400 |
| 2025/12/04 | 3,782 | 3,835 | 3,747 | 3,826 | 603,400 |
| 2025/12/03 | 3,827 | 3,841 | 3,768 | 3,808 | 598,600 |
| 2025/12/02 | 3,935 | 3,970 | 3,825 | 3,858 | 500,600 |
| 2025/12/01 | 3,996 | 4,034 | 3,941 | 3,941 | 379,000 |
| 2025/11/28 | 4,017 | 4,026 | 3,951 | 4,000 | 432,400 |
| 2025/11/27 | 4,000 | 4,049 | 3,987 | 4,017 | 453,100 |
| 2025/11/26 | 3,976 | 4,072 | 3,976 | 4,026 | 515,700 |
| 2025/11/25 | 3,935 | 3,955 | 3,899 | 3,910 | 328,900 |
| 2025/11/21 | 3,815 | 3,964 | 3,811 | 3,960 | 435,300 |
| 2025/11/20 | 3,855 | 3,895 | 3,805 | 3,805 | 309,300 |
| 2025/11/19 | 3,774 | 3,829 | 3,751 | 3,815 | 250,900 |
| 2025/11/18 | 3,830 | 3,846 | 3,773 | 3,773 | 298,200 |
| 2025/11/17 | 3,800 | 3,899 | 3,769 | 3,880 | 206,400 |
| 2025/11/14 | 3,827 | 3,832 | 3,773 | 3,813 | 227,400 |
| 2025/11/13 | 3,836 | 3,885 | 3,831 | 3,862 | 198,500 |
| 2025/11/12 | 3,778 | 3,850 | 3,766 | 3,837 | 314,100 |
| 2025/11/11 | 3,850 | 3,899 | 3,735 | 3,755 | 557,200 |
| 2025/11/10 | 3,836 | 3,911 | 3,820 | 3,900 | 397,400 |
| 2025/11/07 | 3,806 | 3,950 | 3,686 | 3,800 | 1,095,100 |
| 2025/11/06 | 3,812 | 3,929 | 3,800 | 3,844 | 461,200 |
| 2025/11/05 | 3,775 | 3,866 | 3,731 | 3,838 | 396,600 |
| 2025/11/04 | 3,673 | 3,782 | 3,657 | 3,763 | 348,500 |
| 2025/10/31 | 3,745 | 3,762 | 3,688 | 3,743 | 515,500 |
| 2025/10/30 | 3,696 | 3,706 | 3,650 | 3,691 | 403,600 |
| 2025/10/29 | 3,766 | 3,799 | 3,696 | 3,703 | 257,200 |
| 2025/10/28 | 3,771 | 3,800 | 3,730 | 3,760 | 259,300 |
| 2025/10/27 | 3,806 | 3,898 | 3,780 | 3,793 | 275,000 |
| 2025/10/24 | 3,800 | 3,850 | 3,768 | 3,780 | 425,800 |
| 2025/10/23 | 3,694 | 3,794 | 3,681 | 3,746 | 355,800 |
| 2025/10/22 | 3,717 | 3,747 | 3,709 | 3,717 | 250,300 |
| 2025/10/21 | 3,699 | 3,743 | 3,678 | 3,710 | 278,400 |
| 2025/10/20 | 3,723 | 3,744 | 3,653 | 3,704 | 267,400 |
| 2025/10/17 | 3,610 | 3,661 | 3,606 | 3,630 | 245,500 |
| 2025/10/16 | 3,680 | 3,704 | 3,630 | 3,643 | 279,700 |
| 2025/10/15 | 3,704 | 3,719 | 3,634 | 3,661 | 380,700 |
| 2025/10/14 | 3,635 | 3,737 | 3,610 | 3,708 | 476,200 |
| 2025/10/10 | 3,753 | 3,779 | 3,688 | 3,702 | 459,700 |
| 2025/10/09 | 3,814 | 3,854 | 3,772 | 3,802 | 342,300 |
| 2025/10/08 | 3,851 | 3,895 | 3,814 | 3,832 | 360,400 |
| 2025/10/07 | 3,857 | 3,903 | 3,844 | 3,864 | 457,400 |
| 2025/10/06 | 3,869 | 3,892 | 3,841 | 3,861 | 445,800 |
| 2025/10/03 | 3,761 | 3,816 | 3,757 | 3,778 | 347,500 |
| 2025/10/02 | 3,879 | 3,879 | 3,714 | 3,742 | 357,400 |
| 2025/10/01 | 3,912 | 3,938 | 3,848 | 3,891 | 436,500 |
| 2025/09/30 | 3,956 | 3,979 | 3,907 | 3,946 | 455,300 |
| 2025/09/29 | 3,972 | 3,983 | 3,910 | 3,926 | 505,200 |
| 2025/09/26 | 3,965 | 4,047 | 3,938 | 3,979 | 659,900 |
| 2025/09/25 | 3,969 | 3,985 | 3,905 | 3,955 | 578,200 |
| 2025/09/24 | 3,968 | 4,006 | 3,936 | 3,960 | 428,700 |
| 2025/09/22 | 3,999 | 4,007 | 3,955 | 3,966 | 308,100 |
| 2025/09/19 | 4,035 | 4,075 | 3,977 | 3,999 | 478,400 |
| 2025/09/18 | 4,076 | 4,091 | 4,016 | 4,068 | 255,400 |
| 2025/09/17 | 4,064 | 4,089 | 4,027 | 4,075 | 285,800 |
| 2025/09/16 | 4,058 | 4,120 | 4,025 | 4,100 | 346,200 |
| 2025/09/12 | 4,069 | 4,121 | 4,046 | 4,048 | 472,900 |
| 2025/09/11 | 4,131 | 4,187 | 4,118 | 4,130 | 359,500 |
| 2025/09/10 | 4,125 | 4,152 | 4,097 | 4,134 | 263,500 |
| 2025/09/09 | 4,078 | 4,211 | 4,078 | 4,146 | 527,700 |
| 2025/09/08 | 3,983 | 4,052 | 3,938 | 4,038 | 372,400 |
| 2025/09/05 | 3,948 | 3,960 | 3,894 | 3,959 | 372,600 |
| 2025/09/04 | 3,947 | 3,952 | 3,876 | 3,935 | 311,400 |
| 2025/09/03 | 3,996 | 4,010 | 3,904 | 3,921 | 391,100 |
| 2025/09/02 | 3,958 | 4,009 | 3,940 | 3,981 | 490,000 |
| 2025/09/01 | 3,900 | 3,925 | 3,853 | 3,906 | 368,100 |
| 2025/08/29 | 3,875 | 3,891 | 3,831 | 3,875 | 333,900 |
| 2025/08/28 | 3,844 | 3,889 | 3,808 | 3,852 | 303,300 |
| 2025/08/27 | 3,849 | 3,896 | 3,832 | 3,873 | 366,300 |
| 2025/08/26 | 3,884 | 3,893 | 3,834 | 3,865 | 293,000 |
| 2025/08/25 | 3,920 | 3,930 | 3,820 | 3,878 | 313,300 |
| 2025/08/22 | 3,899 | 3,920 | 3,877 | 3,919 | 292,700 |
| 2025/08/21 | 3,861 | 3,891 | 3,812 | 3,883 | 256,300 |
| 2025/08/20 | 3,897 | 3,920 | 3,821 | 3,857 | 318,200 |
| 2025/08/19 | 3,796 | 3,927 | 3,775 | 3,904 | 575,900 |
| 2025/08/18 | 3,720 | 3,791 | 3,706 | 3,768 | 203,200 |
| 2025/08/15 | 3,735 | 3,739 | 3,692 | 3,732 | 341,400 |
| 2025/08/14 | 3,750 | 3,779 | 3,714 | 3,758 | 299,400 |