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
2009/12/30 12,250 12,270 12,010 12,010 23,470
2009/12/29 12,180 12,240 12,090 12,210 27,530
2009/12/28 12,130 12,280 12,120 12,130 31,170
2009/12/25 12,150 12,160 12,010 12,130 25,170
2009/12/24 12,180 12,220 11,960 12,040 59,560
2009/12/22 12,330 12,330 12,130 12,220 52,820
2009/12/21 12,210 12,300 12,070 12,200 45,320
2009/12/18 12,090 12,290 12,090 12,220 53,460
2009/12/17 12,380 12,380 12,120 12,130 30,260
2009/12/16 12,430 12,580 12,230 12,290 78,910
2009/12/15 11,820 12,100 11,800 12,070 86,570
2009/12/14 11,820 11,940 11,670 11,810 35,200
2009/12/11 12,010 12,010 11,800 11,960 80,580
2009/12/10 11,900 12,000 11,630 11,720 124,430
2009/12/09 12,230 12,230 11,950 12,010 121,250
2009/12/08 12,310 12,610 12,310 12,430 48,390
2009/12/07 12,520 12,530 12,200 12,340 46,710
2009/12/04 12,620 12,620 12,160 12,310 66,370
2009/12/03 12,640 12,710 12,500 12,670 56,470
2009/12/02 12,360 12,510 12,250 12,460 58,770
2009/12/01 12,340 12,590 12,250 12,510 82,290
2009/11/30 12,510 12,610 12,420 12,540 92,620
2009/11/27 12,260 12,520 12,230 12,310 115,160
2009/11/26 12,050 12,300 11,990 12,260 77,710
2009/11/25 12,180 12,240 11,910 12,120 55,720
2009/11/24 12,230 12,250 12,040 12,130 58,640
2009/11/20 11,940 12,240 11,910 12,240 50,400
2009/11/19 12,130 12,300 11,980 12,100 61,660
2009/11/18 12,010 12,310 11,930 12,220 56,300
2009/11/17 12,110 12,110 11,840 11,920 48,510
2009/11/16 12,330 12,390 11,950 12,010 72,700
2009/11/13 12,390 12,550 12,300 12,530 61,280
2009/11/12 12,440 12,470 12,110 12,300 65,800
2009/11/11 12,650 12,750 12,450 12,470 57,200
2009/11/10 12,500 12,780 12,440 12,540 95,710
2009/11/09 12,350 12,560 12,170 12,280 83,870
2009/11/06 12,400 12,400 12,120 12,300 72,360
2009/11/05 11,990 12,510 11,890 12,340 153,720
2009/11/04 11,900 11,950 11,780 11,940 44,060
2009/11/02 11,660 11,930 11,570 11,910 50,830
2009/10/30 11,990 12,070 11,820 11,890 34,840
2009/10/29 11,850 12,070 11,850 11,860 95,190
2009/10/28 11,960 12,200 11,960 12,010 47,330
2009/10/27 12,160 12,170 11,950 12,130 43,700
2009/10/26 12,170 12,280 12,060 12,260 51,780
2009/10/23 12,350 12,350 12,140 12,180 94,710
2009/10/22 12,380 12,400 12,160 12,340 52,810
2009/10/21 12,180 12,520 12,180 12,430 72,850
2009/10/20 12,410 12,460 12,140 12,180 90,720
2009/10/19 12,360 12,510 12,210 12,420 61,950
2009/10/16 12,330 12,500 12,200 12,350 50,540
2009/10/15 12,570 12,690 12,410 12,480 76,730
2009/10/14 12,390 12,480 12,330 12,390 88,180
2009/10/13 12,840 12,840 12,480 12,590 79,400
2009/10/09 13,170 13,200 12,700 12,790 90,200
2009/10/08 12,930 13,120 12,880 12,940 103,650
2009/10/07 12,120 12,880 12,090 12,800 126,890
2009/10/06 12,130 12,150 11,810 12,110 110,110
2009/10/05 12,270 12,500 12,050 12,180 88,360
2009/10/02 12,900 12,900 12,340 12,450 104,910
2009/10/01 12,800 13,130 12,780 13,020 80,740
2009/09/30 12,670 12,980 12,620 12,900 55,280
2009/09/29 12,780 12,950 12,730 12,870 86,380
2009/09/28 12,840 13,170 12,760 13,030 52,290
2009/09/25 13,340 13,350 12,850 12,970 88,910
2009/09/24 12,930 13,260 12,930 13,250 106,450
2009/09/18 12,800 12,800 12,220 12,550 85,590
2009/09/17 12,250 12,740 12,210 12,700 107,780
2009/09/16 12,200 12,360 12,040 12,110 43,160
2009/09/15 12,310 12,320 12,050 12,170 54,740
2009/09/14 12,210 12,320 12,020 12,290 52,800
2009/09/11 12,450 12,450 12,150 12,270 59,660
2009/09/10 12,100 12,380 11,950 12,350 106,330
2009/09/09 12,110 12,350 12,030 12,280 89,240
2009/09/08 11,980 12,080 11,830 12,060 82,030
2009/09/07 11,920 11,940 11,730 11,870 55,490
2009/09/04 11,650 11,800 11,600 11,760 70,820
2009/09/03 11,480 11,950 11,480 11,760 83,100
2009/09/02 11,700 11,720 11,520 11,670 64,290
2009/09/01 11,700 11,920 11,660 11,900 43,770
2009/08/31 11,590 11,950 11,570 11,750 51,820
2009/08/28 11,660 11,900 11,660 11,800 47,850
2009/08/27 11,810 12,040 11,720 11,860 68,630
2009/08/26 11,460 11,710 11,430 11,610 46,660
2009/08/25 11,620 11,640 11,400 11,490 40,410
2009/08/24 11,580 11,730 11,520 11,600 50,570
2009/08/21 11,410 11,520 11,230 11,450 48,390
2009/08/20 11,400 11,530 11,360 11,470 47,890
2009/08/19 11,500 11,530 11,400 11,450 26,360
2009/08/18 11,490 11,660 11,450 11,600 36,090
2009/08/17 11,610 11,770 11,500 11,540 36,370
2009/08/14 11,900 12,020 11,800 11,800 37,950
2009/08/13 11,880 12,050 11,790 11,940 26,730
2009/08/12 11,720 11,930 11,710 11,880 76,230
2009/08/11 11,690 11,770 11,510 11,690 63,420
2009/08/10 11,800 11,850 11,440 11,660 68,580
2009/08/07 11,660 11,660 11,450 11,590 51,190
2009/08/06 11,790 11,890 11,570 11,610 73,260
2009/08/05 12,020 12,100 11,810 11,870 48,360
2009/08/04 12,190 12,190 11,850 11,890 62,270
2009/08/03 12,210 12,350 11,940 12,140 43,890
2009/07/31 12,100 12,360 12,090 12,290 71,310
2009/07/30 12,040 12,060 11,870 11,910 26,200
2009/07/29 11,800 12,200 11,750 12,130 83,600
2009/07/28 11,890 11,890 11,740 11,800 25,760
2009/07/27 11,960 11,980 11,770 11,790 31,400
2009/07/24 11,910 11,910 11,640 11,800 69,240
2009/07/23 11,750 11,850 11,700 11,780 126,420
2009/07/22 11,520 11,630 11,270 11,440 109,000
2009/07/21 10,900 11,020 10,840 10,920 38,080
2009/07/17 10,450 10,880 10,450 10,630 59,570
2009/07/16 10,610 10,610 10,430 10,430 37,050
2009/07/15 10,600 10,600 10,410 10,430 50,870
2009/07/14 10,650 10,670 10,440 10,590 47,780
2009/07/13 10,750 10,930 10,400 10,450 39,970
2009/07/10 10,840 10,890 10,610 10,730 61,210
2009/07/09 10,900 11,050 10,710 10,870 66,410
2009/07/08 11,110 11,300 11,000 11,100 72,170
2009/07/07 11,430 11,750 11,400 11,510 79,130
2009/07/06 11,220 11,450 11,220 11,310 34,220
2009/07/03 11,550 11,550 11,150 11,240 46,090
2009/07/02 11,600 11,640 11,380 11,420 43,700
2009/07/01 11,350 11,630 11,320 11,400 50,840
2009/06/30 11,430 11,640 11,350 11,430 70,790
2009/06/29 11,430 11,490 11,280 11,430 41,310
2009/06/26 11,320 11,440 11,310 11,420 45,380
2009/06/25 11,500 11,500 11,250 11,320 48,460
2009/06/24 11,220 11,310 11,170 11,200 34,040
2009/06/23 11,200 11,430 11,200 11,280 51,930
2009/06/22 11,370 11,530 11,290 11,350 50,020
2009/06/19 11,300 11,440 11,300 11,440 52,550
2009/06/18 11,300 11,500 11,290 11,430 41,300
2009/06/17 11,360 11,440 11,180 11,300 71,350
2009/06/16 11,660 11,660 11,370 11,450 67,900
2009/06/15 11,650 11,890 11,650 11,740 41,230
2009/06/12 11,440 11,870 11,420 11,650 83,400
2009/06/11 11,200 11,830 11,160 11,530 108,210
2009/06/10 11,280 11,340 10,910 11,120 106,290
2009/06/09 10,510 10,640 10,490 10,590 39,470
2009/06/08 10,500 10,660 10,430 10,510 49,160
2009/06/05 10,440 10,490 10,380 10,390 30,310
2009/06/04 10,400 10,500 10,320 10,420 49,520
2009/06/03 10,490 10,630 10,430 10,520 55,140
2009/06/02 10,310 10,490 10,140 10,440 87,460
2009/06/01 10,210 10,380 10,160 10,300 66,110
2009/05/29 10,370 10,380 10,130 10,190 81,530
2009/05/28 10,300 10,470 10,290 10,420 45,730
2009/05/27 10,450 10,620 10,290 10,450 47,840
2009/05/26 10,260 10,350 10,250 10,310 57,830
2009/05/25 10,260 10,360 10,230 10,260 46,840
2009/05/22 10,300 10,350 10,190 10,250 58,700
2009/05/21 10,490 10,490 10,260 10,370 48,730
2009/05/20 10,450 10,580 10,440 10,540 86,100
2009/05/19 10,130 10,240 10,070 10,180 70,740
2009/05/18 10,040 10,190 9,990 10,120 84,480
2009/05/15 10,150 10,230 10,030 10,030 93,870
2009/05/14 9,990 10,070 9,840 9,860 53,120
2009/05/13 10,080 10,240 9,990 10,190 91,700
2009/05/12 10,110 10,210 9,850 9,980 51,910
2009/05/11 10,100 10,370 10,000 10,120 88,290
2009/05/08 9,630 10,030 9,590 10,010 65,250
2009/05/07 9,520 9,730 9,520 9,690 60,600
2009/05/01 9,590 9,640 9,450 9,580 61,380
2009/04/30 9,570 9,600 9,430 9,450 65,730
2009/04/28 9,470 9,570 9,330 9,330 76,120
2009/04/27 9,570 9,590 9,330 9,410 39,080
2009/04/24 9,700 9,730 9,360 9,370 45,540
2009/04/23 9,590 9,640 9,470 9,570 73,840
2009/04/22 9,660 9,760 9,320 9,320 59,490
2009/04/21 9,440 9,560 9,310 9,520 56,070
2009/04/20 9,780 9,780 9,600 9,640 63,530
2009/04/17 9,400 9,680 9,400 9,490 74,510
2009/04/16 9,590 9,600 9,410 9,450 40,760
2009/04/15 9,460 9,580 9,340 9,490 65,250
2009/04/14 9,420 9,440 9,300 9,360 50,720
2009/04/13 9,420 9,480 9,240 9,290 47,560
2009/04/10 9,530 9,590 9,210 9,320 69,090
2009/04/09 9,450 9,660 9,440 9,500 49,140
2009/04/08 9,610 9,640 9,500 9,550 69,760
2009/04/07 9,330 9,630 9,300 9,510 62,430
2009/04/06 9,780 9,780 9,370 9,430 65,120
2009/04/03 9,680 9,700 9,520 9,680 43,070
2009/04/02 9,560 9,690 9,430 9,580 43,050
2009/04/01 9,320 9,680 9,200 9,450 56,190
2009/03/31 9,450 9,610 9,170 9,220 47,120
2009/03/30 9,700 9,900 9,420 9,440 52,490
2009/03/27 9,960 10,000 9,800 9,800 34,400
2009/03/26 9,820 9,880 9,550 9,860 31,360
2009/03/25 9,690 9,820 9,510 9,810 54,710
2009/03/24 9,570 9,710 9,440 9,590 53,170
2009/03/23 9,300 9,540 9,270 9,470 83,180
2009/03/19 9,230 9,330 9,010 9,300 76,950
2009/03/18 9,240 9,260 8,900 8,960 56,010
2009/03/17 9,200 9,240 9,030 9,180 60,450
2009/03/16 8,960 9,170 8,950 9,100 58,860
2009/03/13 8,600 8,980 8,550 8,910 127,610
2009/03/12 8,660 8,730 8,410 8,560 40,290
2009/03/11 8,610 8,720 8,540 8,570 49,860
2009/03/10 8,700 8,730 8,530 8,600 55,960
2009/03/09 8,910 9,040 8,760 8,800 47,370
2009/03/06 9,100 9,210 8,960 9,150 64,460
2009/03/05 8,910 9,150 8,830 9,030 46,220
2009/03/04 8,650 8,820 8,620 8,810 36,900
2009/03/03 8,810 8,820 8,560 8,650 37,860
2009/03/02 8,680 8,860 8,620 8,830 40,580
2009/02/27 8,670 9,130 8,620 9,010 46,710
2009/02/26 8,640 8,840 8,640 8,810 45,660
2009/02/25 8,900 8,930 8,540 8,720 73,770
2009/02/24 8,550 8,860 8,540 8,830 38,400
2009/02/23 8,900 9,040 8,740 8,790 75,560
2009/02/20 9,150 9,340 9,140 9,200 50,000
2009/02/19 9,200 9,300 9,080 9,280 44,310
2009/02/18 8,970 9,150 8,920 9,130 31,340
2009/02/17 9,040 9,180 8,930 8,960 42,420
2009/02/16 9,080 9,260 9,060 9,240 64,340
2009/02/13 8,750 8,990 8,650 8,980 53,020
2009/02/12 8,600 8,700 8,540 8,620 40,830
2009/02/10 8,710 8,910 8,710 8,840 64,640
2009/02/09 8,980 8,990 8,660 8,670 55,460
2009/02/06 8,910 9,100 8,730 8,880 70,900
2009/02/05 9,080 9,120 8,910 9,110 52,210
2009/02/04 8,810 9,140 8,810 9,130 35,880
2009/02/03 8,930 9,120 8,800 8,810 35,850
2009/02/02 9,110 9,180 8,970 9,030 45,530
2009/01/30 9,220 9,350 9,030 9,310 56,840
2009/01/29 9,320 9,370 9,070 9,210 42,430
2009/01/28 9,240 9,360 9,190 9,300 45,990
2009/01/27 9,140 9,280 9,020 9,190 42,960
2009/01/26 9,070 9,180 8,870 8,870 53,690
2009/01/23 9,300 9,300 8,980 9,040 41,650
2009/01/22 9,070 9,260 8,870 9,250 42,540
2009/01/21 8,950 9,070 8,770 8,960 52,040
2009/01/20 8,790 9,070 8,660 9,000 42,990
2009/01/19 9,000 9,150 8,760 8,990 19,180
2009/01/16 9,150 9,150 9,000 9,100 44,690
2009/01/15 8,780 9,060 8,740 8,950 48,830
2009/01/14 8,700 9,000 8,600 8,930 79,190
2009/01/13 8,760 8,760 8,290 8,500 85,610
2009/01/09 8,880 9,060 8,870 9,010 58,920
2009/01/08 9,110 9,350 8,930 9,080 97,890
2009/01/07 9,630 9,630 9,330 9,400 74,890
2009/01/06 9,350 9,580 9,270 9,430 79,010
2009/01/05 9,540 9,640 9,270 9,320 15,660

このページの先頭へ