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
2007/12/28 14,990 15,080 14,930 14,990 16,700
2007/12/27 15,230 15,230 14,980 15,050 51,390
2007/12/26 15,100 15,240 15,070 15,220 38,130
2007/12/25 15,460 15,480 15,030 15,070 44,950
2007/12/21 14,970 15,310 14,920 15,260 66,240
2007/12/20 14,890 14,900 14,730 14,770 27,040
2007/12/19 14,810 14,960 14,750 14,890 51,310
2007/12/18 14,750 15,030 14,750 15,010 69,440
2007/12/17 15,210 15,230 14,880 14,930 56,960
2007/12/14 15,350 15,490 15,130 15,290 121,840
2007/12/13 15,480 15,480 15,230 15,340 106,410
2007/12/12 15,250 15,540 15,210 15,500 66,400
2007/12/11 15,500 15,610 15,410 15,540 104,000
2007/12/10 15,140 15,450 15,120 15,180 84,590
2007/12/07 15,500 15,550 15,240 15,250 70,030
2007/12/06 15,500 15,510 15,100 15,310 98,910
2007/12/05 15,250 15,380 15,100 15,350 169,090
2007/12/04 14,520 14,970 14,520 14,850 155,430
2007/12/03 14,440 14,450 14,050 14,390 108,950
2007/11/30 13,890 13,960 13,760 13,880 75,010
2007/11/29 13,690 14,050 13,690 14,030 92,500
2007/11/28 13,550 13,830 13,490 13,680 71,400
2007/11/27 13,300 13,890 13,300 13,660 107,110
2007/11/26 13,040 13,380 13,020 13,290 109,600
2007/11/22 13,270 13,610 13,210 13,440 65,800
2007/11/21 13,500 13,550 13,210 13,270 99,040
2007/11/20 13,580 13,680 13,320 13,660 93,540
2007/11/19 14,260 14,310 13,590 13,680 113,410
2007/11/16 13,900 14,270 13,770 13,960 171,220
2007/11/15 13,780 13,780 13,440 13,500 86,570
2007/11/14 13,410 13,790 13,290 13,780 80,700
2007/11/13 13,200 13,370 13,120 13,320 79,880
2007/11/12 13,220 13,380 13,150 13,270 72,730
2007/11/09 13,560 13,610 13,280 13,310 96,550
2007/11/08 13,900 14,010 13,180 13,470 194,910
2007/11/07 14,580 14,590 14,180 14,230 134,210
2007/11/06 14,530 14,790 14,530 14,680 61,750
2007/11/05 14,920 14,920 14,620 14,720 162,600
2007/11/02 15,090 15,100 14,500 14,580 223,660
2007/11/01 14,920 15,100 14,870 14,880 67,510
2007/10/31 14,500 14,880 14,350 14,840 209,630
2007/10/30 14,420 14,540 14,330 14,510 150,040
2007/10/29 14,630 14,830 14,400 14,520 89,850
2007/10/26 14,330 14,630 14,330 14,630 71,690
2007/10/25 14,360 14,490 14,330 14,460 83,970
2007/10/24 14,580 14,620 14,400 14,480 73,180
2007/10/23 14,640 14,750 14,540 14,610 52,800
2007/10/22 14,510 14,780 14,500 14,680 71,940
2007/10/19 14,920 14,930 14,640 14,750 96,030
2007/10/18 15,150 15,180 14,970 15,160 92,890
2007/10/17 15,310 15,310 14,990 15,150 156,910
2007/10/16 15,750 15,800 15,580 15,630 102,410
2007/10/15 15,640 15,810 15,560 15,740 68,810
2007/10/12 15,540 15,790 15,460 15,670 99,360
2007/10/11 15,210 15,460 15,140 15,410 61,220
2007/10/10 15,260 15,580 15,250 15,410 111,240
2007/10/09 15,060 15,210 15,060 15,170 59,750
2007/10/05 14,860 15,120 14,850 15,050 86,310
2007/10/04 15,020 15,210 14,850 14,870 66,240
2007/10/03 15,300 15,390 15,100 15,220 76,690
2007/10/02 14,990 15,150 14,950 15,130 109,190
2007/10/01 14,760 14,870 14,620 14,790 47,350
2007/09/28 14,850 14,870 14,600 14,790 55,080
2007/09/27 14,640 14,790 14,560 14,690 71,220
2007/09/26 14,540 14,690 14,430 14,640 86,670
2007/09/25 14,450 14,450 14,260 14,340 68,860
2007/09/21 14,650 14,740 14,360 14,430 84,150
2007/09/20 14,630 14,710 14,400 14,450 90,740
2007/09/19 14,830 15,040 14,590 14,640 78,780
2007/09/18 14,870 14,990 14,510 14,510 103,360
2007/09/14 14,900 15,090 14,870 15,020 81,940
2007/09/13 15,210 15,210 14,820 14,890 85,320
2007/09/12 14,900 15,360 14,800 15,210 132,740
2007/09/11 15,010 15,030 14,820 14,860 84,680
2007/09/10 15,060 15,240 14,900 15,080 53,270
2007/09/07 15,250 15,320 15,130 15,300 68,280
2007/09/06 15,020 15,390 14,900 15,390 100,330
2007/09/05 15,320 15,440 14,920 15,010 105,760
2007/09/04 15,600 15,740 15,500 15,570 94,390
2007/09/03 15,630 15,810 15,580 15,590 54,750
2007/08/31 15,750 15,930 15,440 15,930 97,970
2007/08/30 15,900 16,000 15,490 15,760 199,330
2007/08/29 15,210 15,550 14,960 15,530 114,830
2007/08/28 15,240 15,520 15,230 15,490 76,470
2007/08/27 15,150 15,380 15,110 15,260 92,170
2007/08/24 15,130 15,200 14,990 15,140 69,600
2007/08/23 14,850 15,090 14,830 15,080 72,310
2007/08/22 14,970 15,110 14,840 14,860 98,330
2007/08/21 14,980 15,220 14,970 15,130 43,300
2007/08/20 14,970 15,050 14,860 14,980 111,060
2007/08/17 15,090 15,130 14,750 14,770 107,820
2007/08/16 15,300 15,440 15,010 15,110 101,060
2007/08/15 15,760 15,760 15,480 15,610 122,060
2007/08/14 15,290 15,980 15,290 15,890 102,120
2007/08/13 15,110 15,850 15,100 15,690 167,570
2007/08/10 15,540 15,680 15,100 15,100 197,060
2007/08/09 15,920 16,200 15,690 15,740 204,500
2007/08/08 15,550 15,840 15,380 15,770 103,690
2007/08/07 15,540 15,750 15,370 15,710 87,450
2007/08/06 15,220 15,490 15,200 15,400 116,910
2007/08/03 16,220 16,240 15,450 15,470 115,300
2007/08/02 15,490 15,890 15,250 15,820 154,350
2007/08/01 15,780 15,850 15,400 15,550 66,450
2007/07/31 15,650 15,900 15,620 15,770 119,360
2007/07/30 15,350 15,450 15,150 15,230 81,200
2007/07/27 15,480 15,560 15,170 15,550 61,530
2007/07/26 15,910 16,010 15,550 15,550 81,280
2007/07/25 16,110 16,110 15,900 15,950 63,740
2007/07/24 15,900 16,100 15,880 16,100 51,430
2007/07/23 16,020 16,120 15,850 15,880 88,690
2007/07/20 16,220 16,340 16,150 16,220 78,480
2007/07/19 16,190 16,300 16,070 16,210 83,100
2007/07/18 16,120 16,160 15,990 16,140 92,130
2007/07/17 16,280 16,290 16,090 16,110 73,260
2007/07/13 16,080 16,400 15,980 16,360 138,990
2007/07/12 15,850 15,990 15,800 15,880 95,200
2007/07/11 16,080 16,090 15,800 15,990 106,790
2007/07/10 16,240 16,250 16,110 16,180 70,790
2007/07/09 16,200 16,270 16,070 16,240 101,900
2007/07/06 16,290 16,290 16,130 16,220 97,490
2007/07/05 16,200 16,420 16,200 16,280 74,840
2007/07/04 16,300 16,310 16,200 16,250 66,540
2007/07/03 16,420 16,430 16,200 16,230 134,350
2007/07/02 16,880 16,890 16,370 16,420 86,660
2007/06/29 16,730 16,870 16,550 16,820 112,430
2007/06/28 16,400 16,570 16,310 16,540 116,990
2007/06/27 16,210 16,440 16,180 16,410 160,540
2007/06/26 16,300 16,420 16,190 16,400 114,240
2007/06/25 16,340 16,360 16,100 16,160 116,960
2007/06/22 16,180 16,550 16,130 16,530 161,990
2007/06/21 16,340 16,350 16,030 16,110 140,700
2007/06/20 16,460 16,500 16,320 16,360 112,220
2007/06/19 16,950 16,950 16,380 16,450 132,300
2007/06/18 16,960 16,970 16,860 16,940 50,980
2007/06/15 16,660 16,910 16,500 16,890 64,870
2007/06/14 16,580 16,810 16,510 16,760 95,820
2007/06/13 16,500 16,510 16,360 16,380 98,570
2007/06/12 16,900 16,940 16,600 16,630 101,570
2007/06/11 17,130 17,140 16,830 16,930 76,450
2007/06/08 16,740 17,180 16,700 17,140 141,620
2007/06/07 16,940 17,060 16,840 17,040 106,950
2007/06/06 17,400 17,430 17,080 17,150 81,520
2007/06/05 17,650 17,800 17,400 17,490 96,000
2007/06/04 17,420 17,700 17,420 17,580 69,120
2007/06/01 17,250 17,530 17,160 17,410 97,490
2007/05/31 17,120 17,170 17,030 17,130 107,010
2007/05/30 17,100 17,390 16,930 17,150 97,870
2007/05/29 17,160 17,290 17,120 17,280 42,690
2007/05/28 16,940 17,440 16,940 17,360 73,350
2007/05/25 17,130 17,180 16,710 17,160 86,120
2007/05/24 17,380 17,390 17,150 17,340 71,690
2007/05/23 17,250 17,480 17,010 17,380 132,600
2007/05/22 17,200 17,300 16,880 17,240 187,880
2007/05/21 17,350 17,660 16,670 17,080 208,060
2007/05/18 18,040 18,040 17,190 17,440 363,230
2007/05/17 20,320 20,680 20,030 20,140 163,230
2007/05/16 20,690 20,690 19,410 19,990 280,050
2007/05/15 21,180 21,470 20,840 21,010 103,460
2007/05/14 21,450 21,570 21,040 21,070 71,700
2007/05/11 21,330 21,490 21,170 21,450 117,430
2007/05/10 20,800 21,580 20,650 21,520 184,270
2007/05/09 20,460 20,800 20,460 20,530 104,790
2007/05/08 20,400 20,960 20,400 20,700 205,420
2007/05/07 20,830 20,830 20,220 20,490 165,210
2007/05/02 20,610 20,970 20,610 20,770 141,000
2007/05/01 20,350 20,750 20,210 20,590 200,090
2007/04/27 19,800 19,880 19,590 19,760 97,660
2007/04/26 20,030 20,280 19,840 19,860 111,810
2007/04/25 20,490 20,500 20,160 20,290 50,670
2007/04/24 20,220 20,460 19,960 20,440 74,880
2007/04/23 20,050 20,490 20,050 20,300 70,010
2007/04/20 19,990 20,370 19,870 20,250 83,360
2007/04/19 20,160 20,170 19,650 19,900 82,920
2007/04/18 20,000 20,290 19,930 20,150 72,070
2007/04/17 20,170 20,300 19,930 20,090 47,980
2007/04/16 19,940 20,460 19,940 20,150 115,700
2007/04/13 19,890 20,120 19,750 19,840 88,840
2007/04/12 20,000 20,040 19,700 19,830 92,360
2007/04/11 20,040 20,120 19,700 19,980 56,640
2007/04/10 20,150 20,150 19,810 20,030 86,340
2007/04/09 19,930 20,190 19,800 20,080 66,020
2007/04/06 19,760 19,870 19,530 19,810 69,570
2007/04/05 19,560 20,200 19,450 19,920 133,570
2007/04/04 19,410 19,540 19,300 19,460 66,590
2007/04/03 19,200 19,410 18,900 19,010 86,280
2007/04/02 19,550 19,670 19,190 19,190 72,320
2007/03/30 19,430 19,760 19,320 19,430 118,830
2007/03/29 19,230 19,480 19,060 19,120 102,060
2007/03/28 19,260 19,590 19,000 19,350 196,910
2007/03/27 19,810 19,990 19,150 19,250 135,210
2007/03/26 19,980 20,070 19,910 19,950 125,740
2007/03/23 20,200 20,290 19,970 20,140 95,520
2007/03/22 20,030 20,620 19,800 19,900 218,640
2007/03/20 20,000 20,250 19,940 20,000 120,570
2007/03/19 19,710 20,510 19,590 20,190 97,110
2007/03/16 19,890 20,100 19,680 19,700 134,840
2007/03/15 19,600 19,980 19,550 19,730 192,410
2007/03/14 19,590 19,680 19,240 19,290 158,800
2007/03/13 19,710 20,240 19,610 20,020 104,540
2007/03/12 20,250 20,360 19,830 20,010 135,810
2007/03/09 19,610 20,190 19,550 20,010 171,920
2007/03/08 19,410 19,750 19,240 19,700 214,610
2007/03/07 19,500 20,380 19,300 20,210 224,420
2007/03/06 18,960 19,240 18,820 19,170 102,280
2007/03/05 19,130 19,330 18,950 19,120 110,430
2007/03/02 19,830 19,830 19,370 19,430 88,320
2007/03/01 19,680 19,940 19,400 19,830 149,780
2007/02/28 19,390 19,700 18,810 19,680 113,690
2007/02/27 19,380 19,940 19,380 19,590 125,280
2007/02/26 19,850 19,950 19,360 19,520 113,040
2007/02/23 19,790 19,950 19,570 19,880 99,320
2007/02/22 19,730 19,830 19,440 19,450 146,100
2007/02/21 20,000 20,120 19,610 19,730 157,350
2007/02/20 19,650 20,580 19,650 20,470 211,090
2007/02/19 19,440 19,860 19,300 19,650 136,080
2007/02/16 18,500 19,350 18,490 19,300 183,770
2007/02/15 18,160 18,400 18,160 18,350 74,080
2007/02/14 18,090 18,260 17,970 18,030 56,090
2007/02/13 17,840 18,100 17,780 17,930 68,340
2007/02/09 17,430 17,900 17,420 17,830 108,580
2007/02/08 17,650 17,810 17,330 17,420 26,270
2007/02/07 17,680 17,740 17,570 17,610 46,330
2007/02/06 17,480 17,780 17,350 17,480 45,750
2007/02/05 17,670 17,680 17,320 17,420 45,610
2007/02/02 17,690 17,880 17,640 17,670 67,710
2007/02/01 17,480 17,710 17,440 17,510 47,570
2007/01/31 17,600 17,650 17,300 17,320 40,650
2007/01/30 17,700 17,800 17,480 17,510 75,360
2007/01/29 17,500 17,800 17,320 17,760 90,920
2007/01/26 17,250 17,430 17,140 17,400 47,130
2007/01/25 17,530 17,550 17,390 17,390 45,890
2007/01/24 17,650 17,690 17,500 17,550 65,380
2007/01/23 17,650 17,750 17,620 17,700 65,050
2007/01/22 17,770 18,000 17,700 17,760 113,780
2007/01/19 18,150 18,180 17,900 17,970 63,180
2007/01/18 18,030 18,200 17,970 18,050 68,180
2007/01/17 18,350 18,350 18,200 18,230 49,360
2007/01/16 18,300 18,340 18,130 18,300 51,930
2007/01/15 18,100 18,360 18,040 18,220 50,730
2007/01/12 17,730 18,090 17,720 18,080 86,380
2007/01/11 17,500 17,850 17,500 17,640 60,100
2007/01/10 17,880 17,880 17,400 17,530 50,380
2007/01/09 17,530 17,980 17,510 17,870 78,770
2007/01/05 18,000 18,000 17,480 17,730 76,660
2007/01/04 17,670 18,010 17,520 17,830 41,340

このページの先頭へ