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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/08/13 | 3,784 | 3,812 | 3,741 | 3,769 | 284,000 |
| 2025/08/12 | 3,886 | 3,895 | 3,786 | 3,802 | 662,200 |
| 2025/08/08 | 3,647 | 3,757 | 3,647 | 3,701 | 500,900 |
| 2025/08/07 | 3,604 | 3,696 | 3,600 | 3,659 | 545,200 |
| 2025/08/06 | 3,579 | 3,634 | 3,561 | 3,595 | 442,000 |
| 2025/08/05 | 3,533 | 3,635 | 3,500 | 3,605 | 611,900 |
| 2025/08/04 | 3,479 | 3,503 | 3,435 | 3,490 | 454,000 |
| 2025/08/01 | 3,351 | 3,607 | 3,338 | 3,484 | 1,295,000 |
| 2025/07/31 | 3,325 | 3,332 | 3,275 | 3,291 | 349,500 |
| 2025/07/30 | 3,240 | 3,304 | 3,240 | 3,289 | 325,600 |
| 2025/07/29 | 3,260 | 3,292 | 3,237 | 3,269 | 333,500 |
| 2025/07/28 | 3,335 | 3,351 | 3,236 | 3,243 | 340,100 |
| 2025/07/25 | 3,361 | 3,370 | 3,302 | 3,311 | 406,600 |
| 2025/07/24 | 3,329 | 3,385 | 3,305 | 3,338 | 443,800 |
| 2025/07/23 | 3,271 | 3,326 | 3,196 | 3,305 | 625,000 |
| 2025/07/22 | 3,291 | 3,336 | 3,250 | 3,271 | 486,000 |
| 2025/07/18 | 3,192 | 3,245 | 3,164 | 3,236 | 677,700 |
| 2025/07/17 | 3,121 | 3,157 | 3,100 | 3,149 | 396,700 |
| 2025/07/16 | 3,059 | 3,108 | 3,045 | 3,099 | 358,900 |
| 2025/07/15 | 3,079 | 3,110 | 3,042 | 3,056 | 370,100 |
| 2025/07/14 | 3,035 | 3,059 | 3,013 | 3,029 | 409,600 |
| 2025/07/11 | 3,061 | 3,099 | 3,021 | 3,038 | 625,600 |
| 2025/07/10 | 3,105 | 3,114 | 3,043 | 3,063 | 655,300 |
| 2025/07/09 | 3,011 | 3,046 | 2,989 | 3,044 | 465,600 |
| 2025/07/08 | 3,020 | 3,029 | 2,975 | 3,006 | 810,700 |
| 2025/07/07 | 3,048 | 3,081 | 3,023 | 3,038 | 504,700 |
| 2025/07/04 | 3,062 | 3,089 | 3,019 | 3,050 | 660,600 |
| 2025/07/03 | 3,224 | 3,224 | 3,059 | 3,059 | 675,300 |
| 2025/07/02 | 3,282 | 3,342 | 3,232 | 3,257 | 557,700 |
| 2025/07/01 | 3,333 | 3,401 | 3,320 | 3,342 | 555,000 |
| 2025/06/30 | 3,306 | 3,364 | 3,306 | 3,346 | 539,000 |
| 2025/06/27 | 3,317 | 3,369 | 3,260 | 3,290 | 721,300 |
| 2025/06/26 | 3,281 | 3,328 | 3,271 | 3,311 | 455,900 |
| 2025/06/25 | 3,275 | 3,276 | 3,219 | 3,266 | 562,600 |
| 2025/06/24 | 3,296 | 3,315 | 3,255 | 3,281 | 521,800 |
| 2025/06/23 | 3,232 | 3,280 | 3,216 | 3,270 | 531,100 |
| 2025/06/20 | 3,279 | 3,309 | 3,215 | 3,257 | 1,129,700 |
| 2025/06/19 | 3,309 | 3,346 | 3,263 | 3,291 | 547,700 |
| 2025/06/18 | 3,203 | 3,289 | 3,197 | 3,289 | 438,100 |
| 2025/06/17 | 3,242 | 3,272 | 3,180 | 3,201 | 550,300 |
| 2025/06/16 | 3,270 | 3,315 | 3,207 | 3,274 | 709,500 |
| 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 |