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
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

このページの先頭へ