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 |
---|---|---|---|---|---|
2024/03/28 | 2,238 | 2,246 | 2,210 | 2,210 | 713,900 |
2024/03/27 | 2,239 | 2,313 | 2,234 | 2,268 | 1,483,600 |
2024/03/26 | 2,220 | 2,243 | 2,212 | 2,233 | 864,900 |
2024/03/25 | 2,220 | 2,275 | 2,209 | 2,224 | 1,261,500 |
2024/03/22 | 2,141 | 2,180 | 2,140 | 2,170 | 813,600 |
2024/03/21 | 2,120 | 2,150 | 2,115 | 2,140 | 815,300 |
2024/03/19 | 2,051 | 2,104 | 2,051 | 2,100 | 802,500 |
2024/03/18 | 2,063 | 2,079 | 2,063 | 2,073 | 727,300 |
2024/03/15 | 2,046 | 2,085 | 2,044 | 2,062 | 1,723,600 |
2024/03/14 | 2,072 | 2,078 | 2,042 | 2,053 | 1,855,600 |
2024/03/13 | 2,120 | 2,131 | 2,057 | 2,086 | 1,682,400 |
2024/03/12 | 2,149 | 2,149 | 2,097 | 2,118 | 1,341,500 |
2024/03/11 | 2,183 | 2,208 | 2,137 | 2,172 | 1,019,100 |
2024/03/08 | 2,139 | 2,205 | 2,128 | 2,176 | 1,089,900 |
2024/03/07 | 2,138 | 2,163 | 2,127 | 2,134 | 893,000 |
2024/03/06 | 2,116 | 2,130 | 2,093 | 2,111 | 635,000 |
2024/03/05 | 2,138 | 2,138 | 2,104 | 2,130 | 712,300 |
2024/03/04 | 2,130 | 2,164 | 2,115 | 2,138 | 635,100 |
2024/03/01 | 2,149 | 2,162 | 2,120 | 2,144 | 752,500 |
2024/02/29 | 2,122 | 2,141 | 2,091 | 2,120 | 1,475,800 |
2024/02/28 | 2,143 | 2,149 | 2,101 | 2,121 | 1,036,400 |
2024/02/27 | 2,165 | 2,168 | 2,128 | 2,143 | 1,389,800 |
2024/02/26 | 2,225 | 2,226 | 2,170 | 2,174 | 1,067,000 |
2024/02/22 | 2,211 | 2,228 | 2,199 | 2,224 | 690,800 |
2024/02/21 | 2,225 | 2,247 | 2,197 | 2,222 | 1,270,300 |
2024/02/20 | 2,221 | 2,225 | 2,179 | 2,185 | 1,242,900 |
2024/02/19 | 2,230 | 2,252 | 2,201 | 2,221 | 732,800 |
2024/02/16 | 2,237 | 2,245 | 2,202 | 2,224 | 974,900 |
2024/02/15 | 2,220 | 2,220 | 2,177 | 2,207 | 769,400 |
2024/02/14 | 2,232 | 2,248 | 2,190 | 2,194 | 1,462,200 |
2024/02/13 | 2,176 | 2,211 | 2,169 | 2,209 | 1,154,600 |
2024/02/09 | 2,175 | 2,191 | 2,139 | 2,163 | 1,699,000 |
2024/02/08 | 2,200 | 2,219 | 2,150 | 2,174 | 2,628,300 |
2024/02/07 | 2,102 | 2,265 | 2,102 | 2,242 | 2,520,500 |
2024/02/06 | 2,143 | 2,143 | 2,081 | 2,125 | 2,412,400 |
2024/02/05 | 2,151 | 2,209 | 2,096 | 2,143 | 4,672,300 |
2024/02/02 | 1,999 | 2,151 | 1,993 | 2,151 | 6,100,900 |
2024/02/01 | 1,730 | 1,758 | 1,721 | 1,751 | 667,000 |
2024/01/31 | 1,715 | 1,729 | 1,709 | 1,729 | 858,400 |
2024/01/30 | 1,734 | 1,750 | 1,721 | 1,735 | 1,172,300 |
2024/01/29 | 1,700 | 1,734 | 1,700 | 1,730 | 826,700 |
2024/01/26 | 1,730 | 1,736 | 1,701 | 1,702 | 849,000 |
2024/01/25 | 1,730 | 1,753 | 1,726 | 1,739 | 857,600 |
2024/01/24 | 1,739 | 1,740 | 1,724 | 1,730 | 1,048,800 |
2024/01/23 | 1,730 | 1,747 | 1,713 | 1,733 | 1,018,300 |
2024/01/22 | 1,701 | 1,725 | 1,697 | 1,715 | 730,600 |
2024/01/19 | 1,729 | 1,740 | 1,682 | 1,696 | 872,900 |
2024/01/18 | 1,714 | 1,732 | 1,699 | 1,699 | 679,700 |
2024/01/17 | 1,734 | 1,757 | 1,708 | 1,711 | 1,109,300 |
2024/01/16 | 1,707 | 1,750 | 1,704 | 1,748 | 1,615,100 |
2024/01/15 | 1,642 | 1,724 | 1,640 | 1,703 | 1,690,000 |
2024/01/12 | 1,661 | 1,673 | 1,637 | 1,639 | 898,000 |
2024/01/11 | 1,666 | 1,680 | 1,649 | 1,650 | 1,118,500 |
2024/01/10 | 1,615 | 1,652 | 1,605 | 1,639 | 1,401,600 |
2024/01/09 | 1,561 | 1,617 | 1,542 | 1,613 | 1,394,700 |
2024/01/05 | 1,547 | 1,556 | 1,534 | 1,556 | 679,800 |
2024/01/04 | 1,548 | 1,565 | 1,522 | 1,559 | 664,800 |
2023/12/29 | 1,549 | 1,556 | 1,528 | 1,540 | 626,200 |
2023/12/28 | 1,523 | 1,544 | 1,514 | 1,536 | 617,200 |
2023/12/27 | 1,512 | 1,530 | 1,507 | 1,522 | 485,600 |
2023/12/26 | 1,500 | 1,511 | 1,495 | 1,502 | 360,000 |
2023/12/25 | 1,520 | 1,524 | 1,488 | 1,494 | 297,800 |
2023/12/22 | 1,498 | 1,513 | 1,491 | 1,504 | 392,100 |
2023/12/21 | 1,505 | 1,510 | 1,492 | 1,498 | 404,000 |
2023/12/20 | 1,508 | 1,526 | 1,500 | 1,515 | 678,000 |
2023/12/19 | 1,501 | 1,514 | 1,480 | 1,490 | 474,700 |
2023/12/18 | 1,475 | 1,490 | 1,457 | 1,490 | 781,200 |
2023/12/15 | 1,525 | 1,547 | 1,501 | 1,506 | 884,900 |
2023/12/14 | 1,558 | 1,572 | 1,521 | 1,525 | 1,685,300 |
2023/12/13 | 1,526 | 1,594 | 1,522 | 1,560 | 1,962,900 |
2023/12/12 | 1,511 | 1,520 | 1,486 | 1,489 | 478,900 |
2023/12/11 | 1,499 | 1,501 | 1,481 | 1,495 | 361,100 |
2023/12/08 | 1,492 | 1,496 | 1,468 | 1,478 | 589,700 |
2023/12/07 | 1,491 | 1,524 | 1,486 | 1,491 | 798,600 |
2023/12/06 | 1,464 | 1,500 | 1,464 | 1,493 | 1,004,000 |
2023/12/05 | 1,455 | 1,471 | 1,449 | 1,456 | 438,300 |
2023/12/04 | 1,467 | 1,473 | 1,448 | 1,466 | 390,300 |
2023/12/01 | 1,458 | 1,483 | 1,453 | 1,475 | 681,100 |
2023/11/30 | 1,431 | 1,454 | 1,428 | 1,441 | 832,000 |
2023/11/29 | 1,417 | 1,441 | 1,417 | 1,435 | 396,800 |
2023/11/28 | 1,441 | 1,444 | 1,418 | 1,438 | 348,300 |
2023/11/27 | 1,451 | 1,451 | 1,432 | 1,440 | 311,700 |
2023/11/24 | 1,431 | 1,449 | 1,429 | 1,443 | 461,600 |
2023/11/22 | 1,414 | 1,430 | 1,409 | 1,426 | 371,300 |
2023/11/21 | 1,401 | 1,423 | 1,396 | 1,421 | 595,700 |
2023/11/20 | 1,435 | 1,442 | 1,409 | 1,412 | 795,000 |
2023/11/17 | 1,431 | 1,443 | 1,422 | 1,443 | 524,100 |
2023/11/16 | 1,437 | 1,445 | 1,421 | 1,427 | 533,700 |
2023/11/15 | 1,460 | 1,463 | 1,435 | 1,441 | 458,300 |
2023/11/14 | 1,467 | 1,467 | 1,445 | 1,445 | 364,700 |
2023/11/13 | 1,486 | 1,486 | 1,449 | 1,455 | 419,800 |
2023/11/10 | 1,464 | 1,488 | 1,449 | 1,488 | 534,900 |
2023/11/09 | 1,456 | 1,463 | 1,433 | 1,458 | 511,300 |
2023/11/08 | 1,502 | 1,507 | 1,453 | 1,463 | 675,200 |
2023/11/07 | 1,501 | 1,533 | 1,490 | 1,500 | 563,800 |
2023/11/06 | 1,522 | 1,522 | 1,482 | 1,507 | 1,068,100 |
2023/11/02 | 1,500 | 1,522 | 1,492 | 1,522 | 917,900 |
2023/11/01 | 1,475 | 1,496 | 1,475 | 1,490 | 643,600 |
2023/10/31 | 1,448 | 1,465 | 1,439 | 1,462 | 625,700 |
2023/10/30 | 1,451 | 1,458 | 1,437 | 1,441 | 501,600 |
2023/10/27 | 1,467 | 1,468 | 1,448 | 1,464 | 848,300 |
2023/10/26 | 1,465 | 1,473 | 1,453 | 1,459 | 471,700 |
2023/10/25 | 1,488 | 1,496 | 1,470 | 1,475 | 439,800 |
2023/10/24 | 1,472 | 1,488 | 1,457 | 1,482 | 677,600 |
2023/10/23 | 1,470 | 1,482 | 1,459 | 1,470 | 582,000 |
2023/10/20 | 1,463 | 1,479 | 1,460 | 1,472 | 411,800 |
2023/10/19 | 1,452 | 1,478 | 1,451 | 1,469 | 387,900 |
2023/10/18 | 1,466 | 1,477 | 1,451 | 1,472 | 429,200 |
2023/10/17 | 1,467 | 1,476 | 1,455 | 1,466 | 764,000 |
2023/10/16 | 1,459 | 1,463 | 1,436 | 1,460 | 588,000 |
2023/10/13 | 1,485 | 1,499 | 1,469 | 1,476 | 671,800 |
2023/10/12 | 1,489 | 1,506 | 1,484 | 1,504 | 735,700 |
2023/10/11 | 1,495 | 1,504 | 1,476 | 1,479 | 772,500 |
2023/10/10 | 1,480 | 1,510 | 1,477 | 1,502 | 950,900 |
2023/10/06 | 1,451 | 1,473 | 1,447 | 1,464 | 755,600 |
2023/10/05 | 1,425 | 1,443 | 1,416 | 1,440 | 1,172,900 |
2023/10/04 | 1,457 | 1,459 | 1,420 | 1,425 | 1,687,800 |
2023/10/03 | 1,507 | 1,507 | 1,459 | 1,470 | 1,103,400 |
2023/10/02 | 1,498 | 1,539 | 1,495 | 1,516 | 1,151,000 |
2023/09/29 | 1,510 | 1,530 | 1,505 | 1,512 | 1,470,600 |
2023/09/28 | 1,515 | 1,526 | 1,496 | 1,509 | 987,700 |
2023/09/27 | 1,522 | 1,533 | 1,498 | 1,533 | 1,377,800 |
2023/09/26 | 1,528 | 1,554 | 1,512 | 1,542 | 1,648,300 |
2023/09/25 | 1,555 | 1,555 | 1,516 | 1,521 | 2,828,900 |
2023/09/22 | 1,675 | 1,675 | 1,526 | 1,561 | 9,854,100 |
2023/09/21 | 1,380 | 1,394 | 1,369 | 1,375 | 568,700 |
2023/09/20 | 1,412 | 1,412 | 1,383 | 1,387 | 749,100 |
2023/09/19 | 1,431 | 1,431 | 1,401 | 1,414 | 669,200 |
2023/09/15 | 1,414 | 1,447 | 1,408 | 1,429 | 913,700 |
2023/09/14 | 1,390 | 1,414 | 1,385 | 1,404 | 868,700 |
2023/09/13 | 1,384 | 1,393 | 1,379 | 1,383 | 481,600 |
2023/09/12 | 1,380 | 1,398 | 1,379 | 1,380 | 381,900 |
2023/09/11 | 1,368 | 1,372 | 1,361 | 1,372 | 319,800 |
2023/09/08 | 1,362 | 1,369 | 1,360 | 1,361 | 456,000 |
2023/09/07 | 1,368 | 1,374 | 1,365 | 1,367 | 385,300 |
2023/09/06 | 1,367 | 1,382 | 1,364 | 1,368 | 473,900 |
2023/09/05 | 1,375 | 1,375 | 1,344 | 1,356 | 488,700 |
2023/09/04 | 1,369 | 1,380 | 1,361 | 1,378 | 447,300 |
2023/09/01 | 1,356 | 1,371 | 1,354 | 1,371 | 643,800 |
2023/08/31 | 1,343 | 1,363 | 1,341 | 1,358 | 649,500 |
2023/08/30 | 1,345 | 1,349 | 1,339 | 1,343 | 493,400 |
2023/08/29 | 1,340 | 1,348 | 1,334 | 1,342 | 292,200 |
2023/08/28 | 1,331 | 1,340 | 1,330 | 1,339 | 332,700 |
2023/08/25 | 1,322 | 1,326 | 1,310 | 1,320 | 413,600 |
2023/08/24 | 1,332 | 1,334 | 1,320 | 1,324 | 404,700 |
2023/08/23 | 1,328 | 1,336 | 1,321 | 1,334 | 312,000 |
2023/08/22 | 1,321 | 1,331 | 1,317 | 1,331 | 254,600 |
2023/08/21 | 1,347 | 1,348 | 1,321 | 1,325 | 350,600 |
2023/08/18 | 1,349 | 1,355 | 1,332 | 1,341 | 339,900 |
2023/08/17 | 1,366 | 1,370 | 1,342 | 1,362 | 493,300 |
2023/08/16 | 1,371 | 1,378 | 1,368 | 1,371 | 401,400 |
2023/08/15 | 1,366 | 1,379 | 1,365 | 1,374 | 530,000 |
2023/08/14 | 1,384 | 1,384 | 1,369 | 1,371 | 411,700 |
2023/08/10 | 1,355 | 1,387 | 1,348 | 1,384 | 628,800 |
2023/08/09 | 1,367 | 1,367 | 1,345 | 1,358 | 379,000 |
2023/08/08 | 1,357 | 1,368 | 1,354 | 1,363 | 737,800 |
2023/08/07 | 1,330 | 1,356 | 1,329 | 1,355 | 688,900 |
2023/08/04 | 1,338 | 1,346 | 1,328 | 1,334 | 536,700 |
2023/08/03 | 1,360 | 1,364 | 1,346 | 1,346 | 823,500 |
2023/08/02 | 1,369 | 1,379 | 1,363 | 1,367 | 644,400 |
2023/08/01 | 1,362 | 1,379 | 1,357 | 1,373 | 662,900 |
2023/07/31 | 1,366 | 1,367 | 1,319 | 1,349 | 1,314,600 |
2023/07/28 | 1,345 | 1,349 | 1,326 | 1,341 | 790,700 |
2023/07/27 | 1,350 | 1,359 | 1,341 | 1,355 | 559,400 |
2023/07/26 | 1,348 | 1,355 | 1,334 | 1,350 | 431,600 |
2023/07/25 | 1,348 | 1,355 | 1,344 | 1,350 | 805,000 |
2023/07/24 | 1,345 | 1,354 | 1,341 | 1,347 | 639,100 |
2023/07/21 | 1,361 | 1,362 | 1,334 | 1,339 | 490,200 |
2023/07/20 | 1,361 | 1,380 | 1,361 | 1,367 | 754,100 |
2023/07/19 | 1,367 | 1,375 | 1,348 | 1,361 | 771,900 |
2023/07/18 | 1,321 | 1,338 | 1,320 | 1,337 | 467,800 |
2023/07/14 | 1,324 | 1,328 | 1,313 | 1,326 | 450,300 |
2023/07/13 | 1,311 | 1,328 | 1,302 | 1,321 | 518,200 |
2023/07/12 | 1,327 | 1,327 | 1,308 | 1,321 | 538,900 |
2023/07/11 | 1,339 | 1,339 | 1,315 | 1,317 | 740,300 |
2023/07/10 | 1,344 | 1,346 | 1,330 | 1,339 | 499,600 |
2023/07/07 | 1,350 | 1,350 | 1,324 | 1,338 | 631,900 |
2023/07/06 | 1,353 | 1,364 | 1,349 | 1,352 | 650,600 |
2023/07/05 | 1,375 | 1,377 | 1,356 | 1,367 | 619,100 |
2023/07/04 | 1,384 | 1,409 | 1,379 | 1,379 | 804,100 |
2023/07/03 | 1,373 | 1,383 | 1,372 | 1,383 | 502,000 |
2023/06/30 | 1,360 | 1,372 | 1,358 | 1,369 | 581,000 |
2023/06/29 | 1,372 | 1,374 | 1,351 | 1,358 | 496,300 |
2023/06/28 | 1,349 | 1,376 | 1,348 | 1,372 | 493,300 |
2023/06/27 | 1,347 | 1,352 | 1,332 | 1,345 | 384,100 |
2023/06/26 | 1,345 | 1,351 | 1,331 | 1,344 | 364,300 |
2023/06/23 | 1,357 | 1,366 | 1,335 | 1,342 | 604,300 |
2023/06/22 | 1,340 | 1,353 | 1,336 | 1,346 | 450,600 |
2023/06/21 | 1,326 | 1,337 | 1,315 | 1,337 | 589,400 |
2023/06/20 | 1,325 | 1,338 | 1,322 | 1,330 | 657,900 |
2023/06/19 | 1,335 | 1,339 | 1,324 | 1,330 | 406,500 |
2023/06/16 | 1,319 | 1,342 | 1,317 | 1,327 | 906,200 |
2023/06/15 | 1,307 | 1,325 | 1,300 | 1,319 | 500,800 |
2023/06/14 | 1,333 | 1,333 | 1,314 | 1,316 | 480,800 |
2023/06/13 | 1,314 | 1,327 | 1,308 | 1,323 | 635,400 |
2023/06/12 | 1,316 | 1,320 | 1,306 | 1,315 | 509,600 |
2023/06/09 | 1,293 | 1,311 | 1,287 | 1,308 | 685,000 |
2023/06/08 | 1,301 | 1,301 | 1,278 | 1,282 | 626,300 |
2023/06/07 | 1,298 | 1,310 | 1,291 | 1,294 | 699,200 |
2023/06/06 | 1,291 | 1,295 | 1,278 | 1,293 | 550,800 |