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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,200 | 3,217 | 3,185 | 3,203 | 439,800 |
| 2025/06/12 | 3,199 | 3,224 | 3,186 | 3,203 | 380,100 |
| 2025/06/11 | 3,221 | 3,221 | 3,173 | 3,200 | 455,500 |
| 2025/06/10 | 3,240 | 3,253 | 3,190 | 3,200 | 427,500 |
| 2025/06/09 | 3,240 | 3,264 | 3,194 | 3,218 | 395,800 |
| 2025/06/06 | 3,216 | 3,249 | 3,200 | 3,217 | 552,500 |
| 2025/06/05 | 3,207 | 3,231 | 3,200 | 3,216 | 497,500 |
| 2025/06/04 | 3,231 | 3,276 | 3,231 | 3,241 | 322,800 |
| 2025/06/03 | 3,289 | 3,293 | 3,239 | 3,250 | 463,000 |
| 2025/06/02 | 3,246 | 3,274 | 3,231 | 3,274 | 363,200 |
| 2025/05/30 | 3,276 | 3,300 | 3,264 | 3,277 | 599,400 |
| 2025/05/29 | 3,329 | 3,345 | 3,280 | 3,300 | 542,100 |
| 2025/05/28 | 3,330 | 3,347 | 3,275 | 3,294 | 694,400 |
| 2025/05/27 | 3,268 | 3,308 | 3,266 | 3,297 | 356,600 |
| 2025/05/26 | 3,279 | 3,305 | 3,258 | 3,280 | 390,700 |
| 2025/05/23 | 3,185 | 3,246 | 3,180 | 3,246 | 617,200 |
| 2025/05/22 | 3,149 | 3,185 | 3,130 | 3,139 | 654,200 |
| 2025/05/21 | 3,170 | 3,228 | 3,154 | 3,185 | 537,200 |
| 2025/05/20 | 3,200 | 3,230 | 3,125 | 3,154 | 891,400 |
| 2025/05/19 | 3,162 | 3,219 | 3,141 | 3,195 | 571,900 |
| 2025/05/16 | 3,091 | 3,204 | 3,080 | 3,186 | 1,374,100 |
| 2025/05/15 | 3,104 | 3,119 | 3,072 | 3,082 | 828,800 |
| 2025/05/14 | 3,180 | 3,187 | 3,108 | 3,140 | 949,900 |
| 2025/05/13 | 3,300 | 3,300 | 3,220 | 3,244 | 778,100 |
| 2025/05/12 | 3,270 | 3,318 | 3,247 | 3,318 | 529,300 |
| 2025/05/09 | 3,281 | 3,292 | 3,178 | 3,240 | 1,413,300 |
| 2025/05/08 | 3,259 | 3,307 | 3,227 | 3,300 | 455,000 |
| 2025/05/07 | 3,228 | 3,303 | 3,222 | 3,283 | 705,500 |
| 2025/05/02 | 3,266 | 3,281 | 3,203 | 3,245 | 682,400 |
| 2025/05/01 | 3,266 | 3,314 | 3,252 | 3,287 | 579,400 |
| 2025/04/30 | 3,300 | 3,310 | 3,249 | 3,299 | 718,400 |
| 2025/04/28 | 3,300 | 3,306 | 3,237 | 3,300 | 503,100 |
| 2025/04/25 | 3,266 | 3,319 | 3,244 | 3,302 | 624,400 |
| 2025/04/24 | 3,325 | 3,370 | 3,240 | 3,266 | 937,200 |
| 2025/04/23 | 3,440 | 3,449 | 3,381 | 3,409 | 698,900 |
| 2025/04/22 | 3,387 | 3,460 | 3,384 | 3,447 | 741,200 |
| 2025/04/21 | 3,363 | 3,423 | 3,347 | 3,401 | 758,700 |
| 2025/04/18 | 3,208 | 3,451 | 3,177 | 3,362 | 1,507,000 |
| 2025/04/17 | 3,061 | 3,185 | 3,061 | 3,151 | 534,400 |
| 2025/04/16 | 3,080 | 3,108 | 3,031 | 3,101 | 481,800 |
| 2025/04/15 | 3,146 | 3,150 | 3,036 | 3,080 | 561,800 |
| 2025/04/14 | 3,157 | 3,176 | 3,115 | 3,130 | 360,700 |
| 2025/04/11 | 3,071 | 3,145 | 3,025 | 3,133 | 517,000 |
| 2025/04/10 | 3,046 | 3,146 | 2,960 | 3,130 | 796,600 |
| 2025/04/09 | 3,000 | 3,030 | 2,935 | 2,996 | 938,100 |
| 2025/04/08 | 2,925 | 3,017 | 2,907 | 2,999 | 962,100 |
| 2025/04/07 | 2,890 | 3,009 | 2,873 | 2,875 | 1,071,100 |
| 2025/04/04 | 3,119 | 3,155 | 3,041 | 3,080 | 1,211,800 |
| 2025/04/03 | 3,050 | 3,143 | 3,017 | 3,136 | 910,900 |
| 2025/04/02 | 3,100 | 3,110 | 3,030 | 3,087 | 807,800 |
| 2025/04/01 | 3,070 | 3,140 | 3,070 | 3,110 | 471,400 |
| 2025/03/31 | 3,042 | 3,091 | 3,008 | 3,054 | 784,200 |
| 2025/03/28 | 3,126 | 3,204 | 3,104 | 3,127 | 643,600 |
| 2025/03/27 | 3,125 | 3,190 | 3,122 | 3,158 | 691,700 |
| 2025/03/26 | 3,118 | 3,139 | 3,095 | 3,131 | 561,300 |
| 2025/03/25 | 3,094 | 3,105 | 3,074 | 3,084 | 338,700 |
| 2025/03/24 | 3,100 | 3,121 | 3,065 | 3,075 | 402,200 |
| 2025/03/21 | 3,084 | 3,137 | 3,075 | 3,095 | 1,074,100 |
| 2025/03/19 | 3,065 | 3,124 | 3,065 | 3,085 | 522,200 |
| 2025/03/18 | 3,037 | 3,084 | 3,014 | 3,055 | 492,200 |
| 2025/03/17 | 2,980 | 3,018 | 2,979 | 3,007 | 323,100 |
| 2025/03/14 | 2,934 | 2,985 | 2,920 | 2,979 | 540,400 |
| 2025/03/13 | 2,936 | 2,969 | 2,928 | 2,936 | 499,700 |
| 2025/03/12 | 2,843 | 2,939 | 2,819 | 2,906 | 731,900 |
| 2025/03/11 | 2,831 | 2,865 | 2,801 | 2,862 | 741,500 |
| 2025/03/10 | 2,906 | 2,907 | 2,851 | 2,878 | 450,400 |
| 2025/03/07 | 2,882 | 2,916 | 2,873 | 2,906 | 506,000 |
| 2025/03/06 | 2,890 | 2,945 | 2,886 | 2,912 | 443,300 |
| 2025/03/05 | 2,871 | 2,905 | 2,858 | 2,890 | 537,200 |
| 2025/03/04 | 2,861 | 2,883 | 2,825 | 2,869 | 675,600 |
| 2025/03/03 | 2,804 | 2,862 | 2,768 | 2,862 | 536,600 |
| 2025/02/28 | 2,803 | 2,822 | 2,756 | 2,796 | 753,800 |
| 2025/02/27 | 2,825 | 2,859 | 2,819 | 2,838 | 421,800 |
| 2025/02/26 | 2,829 | 2,856 | 2,813 | 2,845 | 402,400 |
| 2025/02/25 | 2,806 | 2,862 | 2,794 | 2,846 | 579,200 |
| 2025/02/21 | 2,852 | 2,852 | 2,819 | 2,824 | 383,500 |
| 2025/02/20 | 2,824 | 2,853 | 2,798 | 2,823 | 584,900 |
| 2025/02/19 | 2,965 | 2,965 | 2,829 | 2,860 | 497,600 |
| 2025/02/18 | 2,967 | 3,000 | 2,957 | 2,964 | 322,200 |
| 2025/02/17 | 3,000 | 3,149 | 2,957 | 2,962 | 827,900 |
| 2025/02/14 | 2,857 | 2,967 | 2,845 | 2,950 | 783,400 |
| 2025/02/13 | 2,850 | 2,862 | 2,824 | 2,848 | 348,500 |
| 2025/02/12 | 2,839 | 2,866 | 2,814 | 2,845 | 563,400 |
| 2025/02/10 | 2,800 | 2,866 | 2,778 | 2,846 | 695,200 |
| 2025/02/07 | 2,866 | 2,875 | 2,786 | 2,828 | 729,800 |
| 2025/02/06 | 2,854 | 2,924 | 2,849 | 2,916 | 522,300 |
| 2025/02/05 | 2,857 | 2,888 | 2,829 | 2,850 | 638,000 |
| 2025/02/04 | 2,900 | 2,901 | 2,812 | 2,845 | 273,600 |
| 2025/02/03 | 2,853 | 2,900 | 2,836 | 2,855 | 632,900 |
| 2025/01/31 | 2,872 | 2,897 | 2,849 | 2,876 | 502,400 |
| 2025/01/30 | 2,880 | 2,947 | 2,876 | 2,917 | 761,000 |
| 2025/01/29 | 2,794 | 2,921 | 2,777 | 2,902 | 569,700 |
| 2025/01/28 | 2,764 | 2,804 | 2,751 | 2,772 | 447,400 |
| 2025/01/27 | 2,746 | 2,816 | 2,726 | 2,787 | 650,100 |
| 2025/01/24 | 2,652 | 2,724 | 2,637 | 2,690 | 476,400 |
| 2025/01/23 | 2,742 | 2,744 | 2,634 | 2,652 | 735,000 |
| 2025/01/22 | 2,685 | 2,772 | 2,676 | 2,747 | 633,800 |
| 2025/01/21 | 2,700 | 2,704 | 2,618 | 2,668 | 446,700 |
| 2025/01/20 | 2,600 | 2,710 | 2,589 | 2,674 | 1,010,900 |
| 2025/01/17 | 2,500 | 2,537 | 2,463 | 2,533 | 503,300 |
| 2025/01/16 | 2,555 | 2,568 | 2,511 | 2,516 | 564,400 |
| 2025/01/15 | 2,533 | 2,557 | 2,512 | 2,556 | 354,300 |
| 2025/01/14 | 2,584 | 2,600 | 2,501 | 2,533 | 656,400 |
| 2025/01/10 | 2,606 | 2,655 | 2,588 | 2,596 | 653,300 |
| 2025/01/09 | 2,633 | 2,633 | 2,579 | 2,609 | 594,100 |
| 2025/01/08 | 2,655 | 2,659 | 2,605 | 2,653 | 457,300 |
| 2025/01/07 | 2,699 | 2,707 | 2,664 | 2,671 | 373,000 |
| 2025/01/06 | 2,770 | 2,778 | 2,662 | 2,680 | 584,800 |
| 2024/12/30 | 2,800 | 2,815 | 2,726 | 2,748 | 539,500 |
| 2024/12/27 | 2,816 | 2,837 | 2,778 | 2,795 | 357,500 |
| 2024/12/26 | 2,851 | 2,882 | 2,816 | 2,840 | 476,700 |
| 2024/12/25 | 2,826 | 2,851 | 2,793 | 2,851 | 403,700 |
| 2024/12/24 | 2,830 | 2,836 | 2,788 | 2,815 | 366,900 |
| 2024/12/23 | 2,829 | 2,855 | 2,802 | 2,830 | 432,600 |
| 2024/12/20 | 2,852 | 2,876 | 2,780 | 2,812 | 2,567,800 |
| 2024/12/19 | 2,615 | 2,773 | 2,614 | 2,739 | 762,800 |
| 2024/12/18 | 2,638 | 2,646 | 2,616 | 2,616 | 340,700 |
| 2024/12/17 | 2,690 | 2,698 | 2,635 | 2,637 | 355,100 |
| 2024/12/16 | 2,700 | 2,718 | 2,665 | 2,691 | 339,400 |
| 2024/12/13 | 2,694 | 2,710 | 2,635 | 2,684 | 483,400 |
| 2024/12/12 | 2,610 | 2,704 | 2,602 | 2,682 | 640,500 |
| 2024/12/11 | 2,568 | 2,602 | 2,539 | 2,601 | 401,900 |
| 2024/12/10 | 2,611 | 2,619 | 2,541 | 2,580 | 456,500 |
| 2024/12/09 | 2,596 | 2,616 | 2,580 | 2,590 | 361,700 |
| 2024/12/06 | 2,562 | 2,583 | 2,532 | 2,572 | 326,300 |
| 2024/12/05 | 2,524 | 2,555 | 2,504 | 2,543 | 358,000 |
| 2024/12/04 | 2,547 | 2,547 | 2,463 | 2,503 | 493,500 |
| 2024/12/03 | 2,530 | 2,565 | 2,505 | 2,547 | 637,400 |
| 2024/12/02 | 2,453 | 2,523 | 2,453 | 2,500 | 528,600 |
| 2024/11/29 | 2,416 | 2,491 | 2,413 | 2,453 | 377,600 |
| 2024/11/28 | 2,407 | 2,434 | 2,389 | 2,421 | 256,900 |
| 2024/11/27 | 2,414 | 2,425 | 2,391 | 2,417 | 304,500 |
| 2024/11/26 | 2,360 | 2,408 | 2,351 | 2,408 | 403,800 |
| 2024/11/25 | 2,374 | 2,384 | 2,341 | 2,358 | 463,300 |
| 2024/11/22 | 2,271 | 2,334 | 2,251 | 2,326 | 452,000 |
| 2024/11/21 | 2,263 | 2,283 | 2,245 | 2,250 | 280,500 |
| 2024/11/20 | 2,263 | 2,290 | 2,239 | 2,271 | 263,000 |
| 2024/11/19 | 2,240 | 2,268 | 2,232 | 2,265 | 332,200 |
| 2024/11/18 | 2,239 | 2,259 | 2,229 | 2,256 | 311,300 |
| 2024/11/15 | 2,266 | 2,279 | 2,232 | 2,248 | 291,400 |
| 2024/11/14 | 2,251 | 2,265 | 2,228 | 2,250 | 351,900 |
| 2024/11/13 | 2,283 | 2,290 | 2,235 | 2,251 | 305,600 |
| 2024/11/12 | 2,291 | 2,311 | 2,250 | 2,273 | 396,500 |
| 2024/11/11 | 2,290 | 2,321 | 2,258 | 2,279 | 358,300 |
| 2024/11/08 | 2,350 | 2,384 | 2,293 | 2,302 | 614,600 |
| 2024/11/07 | 2,330 | 2,351 | 2,285 | 2,351 | 494,400 |
| 2024/11/06 | 2,282 | 2,313 | 2,250 | 2,278 | 463,100 |
| 2024/11/05 | 2,294 | 2,294 | 2,239 | 2,291 | 265,400 |
| 2024/11/01 | 2,329 | 2,341 | 2,290 | 2,293 | 228,400 |
| 2024/10/31 | 2,344 | 2,368 | 2,335 | 2,361 | 255,300 |
| 2024/10/30 | 2,335 | 2,361 | 2,327 | 2,342 | 670,400 |
| 2024/10/29 | 2,307 | 2,332 | 2,291 | 2,330 | 289,600 |
| 2024/10/28 | 2,286 | 2,315 | 2,270 | 2,302 | 246,100 |
| 2024/10/25 | 2,309 | 2,315 | 2,287 | 2,290 | 184,300 |
| 2024/10/24 | 2,303 | 2,335 | 2,291 | 2,327 | 254,900 |
| 2024/10/23 | 2,350 | 2,365 | 2,320 | 2,331 | 166,900 |
| 2024/10/22 | 2,386 | 2,386 | 2,322 | 2,350 | 264,000 |
| 2024/10/21 | 2,400 | 2,405 | 2,370 | 2,390 | 208,400 |
| 2024/10/18 | 2,374 | 2,397 | 2,357 | 2,380 | 266,200 |
| 2024/10/17 | 2,360 | 2,365 | 2,341 | 2,347 | 194,000 |
| 2024/10/16 | 2,337 | 2,382 | 2,322 | 2,361 | 214,700 |
| 2024/10/15 | 2,370 | 2,385 | 2,363 | 2,366 | 324,500 |
| 2024/10/11 | 2,368 | 2,370 | 2,346 | 2,352 | 202,200 |
| 2024/10/10 | 2,344 | 2,369 | 2,337 | 2,362 | 261,400 |
| 2024/10/09 | 2,320 | 2,344 | 2,310 | 2,340 | 301,500 |
| 2024/10/08 | 2,305 | 2,335 | 2,305 | 2,323 | 255,400 |
| 2024/10/07 | 2,330 | 2,347 | 2,307 | 2,340 | 343,000 |
| 2024/10/04 | 2,288 | 2,298 | 2,270 | 2,295 | 348,200 |
| 2024/10/03 | 2,300 | 2,316 | 2,267 | 2,280 | 267,600 |
| 2024/10/02 | 2,263 | 2,289 | 2,236 | 2,250 | 363,800 |
| 2024/10/01 | 2,251 | 2,277 | 2,230 | 2,273 | 310,600 |
| 2024/09/30 | 2,230 | 2,270 | 2,214 | 2,245 | 547,400 |
| 2024/09/27 | 2,346 | 2,370 | 2,319 | 2,352 | 570,100 |
| 2024/09/26 | 2,350 | 2,392 | 2,339 | 2,392 | 776,400 |
| 2024/09/25 | 2,360 | 2,374 | 2,312 | 2,314 | 310,100 |
| 2024/09/24 | 2,352 | 2,366 | 2,324 | 2,348 | 435,900 |
| 2024/09/20 | 2,367 | 2,370 | 2,293 | 2,309 | 1,035,600 |
| 2024/09/19 | 2,333 | 2,369 | 2,330 | 2,352 | 446,500 |
| 2024/09/18 | 2,325 | 2,340 | 2,276 | 2,301 | 266,600 |
| 2024/09/17 | 2,306 | 2,339 | 2,290 | 2,335 | 382,000 |
| 2024/09/13 | 2,311 | 2,314 | 2,284 | 2,290 | 340,600 |
| 2024/09/12 | 2,341 | 2,361 | 2,303 | 2,327 | 492,100 |
| 2024/09/11 | 2,360 | 2,365 | 2,263 | 2,288 | 442,100 |
| 2024/09/10 | 2,355 | 2,386 | 2,342 | 2,377 | 317,800 |
| 2024/09/09 | 2,284 | 2,369 | 2,279 | 2,346 | 324,500 |
| 2024/09/06 | 2,336 | 2,361 | 2,320 | 2,334 | 329,800 |
| 2024/09/05 | 2,309 | 2,353 | 2,290 | 2,335 | 330,600 |
| 2024/09/04 | 2,380 | 2,418 | 2,331 | 2,334 | 428,000 |
| 2024/09/03 | 2,359 | 2,430 | 2,358 | 2,430 | 407,000 |
| 2024/09/02 | 2,400 | 2,408 | 2,346 | 2,352 | 312,300 |
| 2024/08/30 | 2,404 | 2,415 | 2,378 | 2,380 | 519,100 |
| 2024/08/29 | 2,467 | 2,480 | 2,403 | 2,404 | 436,200 |
| 2024/08/28 | 2,405 | 2,488 | 2,405 | 2,482 | 365,600 |
| 2024/08/27 | 2,400 | 2,454 | 2,379 | 2,448 | 422,000 |
| 2024/08/26 | 2,353 | 2,383 | 2,322 | 2,379 | 461,900 |
| 2024/08/23 | 2,354 | 2,388 | 2,354 | 2,383 | 516,400 |
| 2024/08/22 | 2,366 | 2,391 | 2,331 | 2,354 | 819,600 |
| 2024/08/21 | 2,300 | 2,351 | 2,294 | 2,344 | 324,200 |
| 2024/08/20 | 2,313 | 2,338 | 2,297 | 2,329 | 374,100 |
| 2024/08/19 | 2,330 | 2,370 | 2,301 | 2,302 | 290,800 |