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
2011/12/30 11,730 11,840 11,720 11,780 39,450
2011/12/29 11,580 11,730 11,530 11,730 51,230
2011/12/28 11,340 11,600 11,240 11,590 67,680
2011/12/27 11,250 11,310 11,160 11,280 17,890
2011/12/26 11,390 11,390 11,300 11,380 22,700
2011/12/22 11,350 11,370 11,250 11,300 40,380
2011/12/21 11,400 11,400 11,310 11,330 33,030
2011/12/20 11,330 11,390 11,210 11,310 34,080
2011/12/19 11,330 11,360 11,180 11,260 43,660
2011/12/16 11,410 11,410 11,290 11,300 38,240
2011/12/15 11,420 11,420 11,250 11,300 40,390
2011/12/14 11,380 11,470 11,310 11,380 62,570
2011/12/13 11,330 11,460 11,180 11,400 63,690
2011/12/12 11,390 11,430 11,250 11,350 75,840
2011/12/09 10,870 11,100 10,860 11,040 77,850
2011/12/08 10,940 11,150 10,910 11,030 84,000
2011/12/07 10,550 11,030 10,530 10,990 99,520
2011/12/06 10,610 10,740 10,440 10,480 61,920
2011/12/05 10,610 10,690 10,570 10,670 34,310
2011/12/02 10,480 10,620 10,390 10,520 60,630
2011/12/01 10,550 10,660 10,400 10,440 56,130
2011/11/30 10,350 10,570 10,310 10,390 60,810
2011/11/29 10,410 10,500 10,220 10,470 50,070
2011/11/28 10,460 10,550 10,330 10,340 39,540
2011/11/25 10,600 10,640 10,490 10,490 26,010
2011/11/24 10,830 10,840 10,590 10,610 37,020
2011/11/22 10,810 11,000 10,730 10,810 39,660
2011/11/21 10,860 10,920 10,800 10,830 32,250
2011/11/18 10,880 11,000 10,760 10,900 65,040
2011/11/17 10,860 10,990 10,780 10,960 40,540
2011/11/16 11,050 11,050 10,840 10,880 27,630
2011/11/15 11,060 11,100 10,960 11,060 20,360
2011/11/14 11,120 11,160 11,030 11,050 22,310
2011/11/11 11,180 11,200 10,700 11,110 136,440
2011/11/10 11,110 11,230 11,060 11,190 28,350
2011/11/09 11,110 11,330 11,090 11,310 43,810
2011/11/08 11,150 11,230 11,000 11,020 23,420
2011/11/07 11,080 11,270 11,050 11,230 46,990
2011/11/04 10,890 11,130 10,890 11,080 29,940
2011/11/02 10,810 10,910 10,760 10,870 45,720
2011/11/01 11,180 11,270 10,870 10,910 72,290
2011/10/31 11,110 11,350 11,110 11,190 34,180
2011/10/28 11,150 11,220 11,120 11,170 33,190
2011/10/27 10,970 11,130 10,950 11,050 52,480
2011/10/26 10,970 11,070 10,890 10,980 25,380
2011/10/25 11,300 11,300 11,050 11,100 43,650
2011/10/24 11,250 11,380 11,210 11,290 32,480
2011/10/21 11,060 11,160 11,020 11,160 28,870
2011/10/20 11,100 11,110 11,010 11,070 30,400
2011/10/19 11,180 11,290 11,100 11,160 33,670
2011/10/18 11,330 11,380 11,090 11,140 48,600
2011/10/17 11,260 11,390 11,250 11,300 79,030
2011/10/14 11,120 11,180 10,990 11,010 57,880
2011/10/13 11,480 11,570 11,270 11,290 39,450
2011/10/12 11,580 11,620 11,480 11,540 61,960
2011/10/11 11,630 11,810 11,470 11,670 47,310
2011/10/07 11,450 11,670 11,450 11,550 48,580
2011/10/06 11,420 11,520 11,360 11,400 47,390
2011/10/05 11,280 11,390 11,190 11,290 70,090
2011/10/04 11,310 11,360 11,090 11,240 61,670
2011/10/03 11,150 11,340 11,130 11,320 68,250
2011/09/30 11,480 11,480 11,150 11,250 63,620
2011/09/29 11,470 11,590 11,380 11,440 83,640
2011/09/28 11,150 11,490 11,150 11,470 76,510
2011/09/27 11,140 11,200 11,000 11,150 51,370
2011/09/26 10,910 11,080 10,890 10,960 106,150
2011/09/22 10,810 10,890 10,720 10,800 77,210
2011/09/21 11,150 11,180 10,730 10,800 92,500
2011/09/20 11,220 11,280 11,120 11,180 43,050
2011/09/16 11,470 11,480 11,330 11,360 48,890
2011/09/15 11,450 11,510 11,360 11,430 55,200
2011/09/14 11,380 11,440 11,250 11,280 39,950
2011/09/13 11,320 11,400 11,160 11,370 56,300
2011/09/12 11,340 11,390 11,260 11,300 56,520
2011/09/09 11,400 11,500 11,320 11,480 88,890
2011/09/08 11,110 11,340 11,110 11,310 60,000
2011/09/07 11,090 11,110 10,970 11,090 37,430
2011/09/06 10,980 11,150 10,950 11,010 48,250
2011/09/05 11,100 11,160 11,050 11,110 27,680
2011/09/02 11,110 11,310 11,100 11,250 65,140
2011/09/01 11,150 11,280 11,080 11,160 46,340
2011/08/31 10,970 11,190 10,830 11,120 49,270
2011/08/30 11,000 11,040 10,880 11,000 62,090
2011/08/29 10,820 10,870 10,610 10,840 58,200
2011/08/26 11,000 11,100 10,810 10,840 67,020
2011/08/25 10,890 11,230 10,820 11,060 66,750
2011/08/24 10,930 11,010 10,770 10,800 105,760
2011/08/23 10,960 11,050 10,740 10,920 69,270
2011/08/22 11,170 11,270 10,930 10,960 42,530
2011/08/19 11,200 11,330 11,140 11,170 37,290
2011/08/18 11,370 11,550 11,350 11,430 50,400
2011/08/17 11,500 11,530 11,170 11,360 38,720
2011/08/16 11,330 11,390 11,100 11,200 76,270
2011/08/15 11,570 11,580 11,300 11,410 42,410
2011/08/12 11,380 11,520 11,160 11,400 98,000
2011/08/11 10,750 11,140 10,750 11,140 76,850
2011/08/10 11,000 11,000 10,770 10,890 37,580
2011/08/09 10,570 10,760 10,380 10,740 64,270
2011/08/08 10,860 10,960 10,730 10,840 61,440
2011/08/05 11,030 11,150 10,900 11,020 103,510
2011/08/04 11,350 11,470 11,180 11,310 83,320
2011/08/03 11,700 11,710 11,470 11,540 61,600
2011/08/02 11,800 11,890 11,770 11,890 50,140
2011/08/01 11,730 12,050 11,730 11,980 49,330
2011/07/29 11,710 12,060 11,710 11,750 126,650
2011/07/28 11,750 11,760 11,500 11,560 62,880
2011/07/27 11,920 11,950 11,710 11,940 40,160
2011/07/26 11,910 12,070 11,880 12,030 28,630
2011/07/25 11,880 12,000 11,870 11,900 41,470
2011/07/22 11,900 12,020 11,790 11,840 38,050
2011/07/21 11,900 11,930 11,760 11,800 34,230
2011/07/20 12,070 12,090 11,870 11,910 33,780
2011/07/19 11,820 12,040 11,760 11,980 57,480
2011/07/15 11,760 11,870 11,730 11,820 31,680
2011/07/14 11,810 11,910 11,730 11,810 26,990
2011/07/13 11,930 12,010 11,810 11,820 47,980
2011/07/12 11,950 12,030 11,840 11,930 38,330
2011/07/11 12,050 12,100 11,950 12,040 67,340
2011/07/08 11,940 12,130 11,940 12,040 82,450
2011/07/07 11,670 11,860 11,650 11,790 76,800
2011/07/06 11,520 11,640 11,510 11,630 54,250
2011/07/05 11,620 11,690 11,550 11,570 25,480
2011/07/04 11,650 11,760 11,600 11,620 45,670
2011/07/01 11,560 11,650 11,480 11,520 48,790
2011/06/30 11,370 11,490 11,280 11,430 64,740
2011/06/29 11,250 11,280 11,130 11,280 67,780
2011/06/28 10,950 11,130 10,900 11,000 74,990
2011/06/27 10,810 10,880 10,790 10,800 37,320
2011/06/24 10,800 10,950 10,770 10,930 46,250
2011/06/23 10,870 10,940 10,730 10,740 62,250
2011/06/22 10,720 10,940 10,690 10,910 54,450
2011/06/21 10,540 10,740 10,520 10,730 44,610
2011/06/20 10,400 10,620 10,400 10,570 31,080
2011/06/17 10,740 10,740 10,410 10,410 63,500
2011/06/16 10,570 10,720 10,490 10,530 61,390
2011/06/15 10,790 10,820 10,610 10,650 49,020
2011/06/14 10,700 10,840 10,650 10,820 39,890
2011/06/13 10,640 10,820 10,580 10,730 44,020
2011/06/10 10,910 11,030 10,740 10,830 78,970
2011/06/09 11,020 11,020 10,750 10,900 51,260
2011/06/08 11,150 11,170 10,870 11,010 97,400
2011/06/07 11,110 11,260 11,060 11,220 37,640
2011/06/06 11,130 11,220 11,070 11,210 41,970
2011/06/03 11,270 11,320 11,120 11,200 58,410
2011/06/02 11,390 11,400 11,270 11,320 65,990
2011/06/01 11,590 11,700 11,400 11,660 89,450
2011/05/31 11,440 11,650 11,420 11,590 63,790
2011/05/30 11,270 11,370 11,130 11,350 47,140
2011/05/27 11,290 11,350 11,130 11,350 49,130
2011/05/26 11,160 11,310 11,120 11,310 61,310
2011/05/25 11,200 11,210 11,040 11,160 34,550
2011/05/24 11,150 11,190 10,990 11,120 84,640
2011/05/23 11,100 11,300 10,980 11,240 100,240
2011/05/20 11,280 11,290 11,120 11,130 78,610
2011/05/19 11,210 11,250 11,080 11,230 47,520
2011/05/18 11,070 11,280 11,010 11,230 49,570
2011/05/17 11,050 11,130 10,890 11,070 49,400
2011/05/16 11,210 11,270 10,930 10,990 72,600
2011/05/13 11,060 11,320 11,060 11,320 140,320
2011/05/12 11,110 11,200 11,020 11,050 62,130
2011/05/11 11,300 11,350 11,060 11,100 80,410
2011/05/10 11,430 11,470 11,230 11,300 36,520
2011/05/09 11,490 11,500 11,290 11,320 45,270
2011/05/06 11,350 11,400 11,260 11,400 59,900
2011/05/02 11,430 11,480 11,340 11,400 80,400
2011/04/28 11,260 11,500 11,240 11,500 136,680
2011/04/27 11,130 11,220 11,030 11,100 81,620
2011/04/26 11,060 11,100 10,950 10,990 51,210
2011/04/25 11,120 11,240 11,050 11,100 48,130
2011/04/22 11,170 11,260 11,100 11,220 59,350
2011/04/21 11,220 11,250 11,000 11,180 45,720
2011/04/20 11,120 11,260 11,090 11,130 47,320
2011/04/19 10,920 11,020 10,830 10,980 53,450
2011/04/18 11,230 11,230 11,070 11,080 30,030
2011/04/15 11,340 11,370 11,120 11,190 46,840
2011/04/14 11,210 11,380 11,110 11,320 69,510
2011/04/13 11,260 11,320 11,110 11,200 60,540
2011/04/12 11,490 11,540 11,260 11,320 58,870
2011/04/11 11,620 11,830 11,600 11,650 87,930
2011/04/08 11,450 11,730 11,320 11,580 124,750
2011/04/07 11,200 11,470 11,050 11,390 89,000
2011/04/06 11,310 11,340 11,000 11,080 82,390
2011/04/05 11,360 11,370 10,880 11,030 94,180
2011/04/04 11,490 11,520 11,280 11,440 64,680
2011/04/01 11,800 11,880 11,440 11,440 58,340
2011/03/31 11,750 11,830 11,550 11,830 67,710
2011/03/30 11,500 11,610 11,300 11,600 88,320
2011/03/29 11,710 11,950 11,480 11,650 83,300
2011/03/28 12,050 12,170 11,790 11,900 51,230
2011/03/25 11,850 12,200 11,620 12,000 166,190
2011/03/24 12,190 12,190 11,840 11,850 111,970
2011/03/23 12,460 12,510 12,020 12,130 68,770
2011/03/22 12,350 12,500 12,020 12,440 125,940
2011/03/18 11,950 12,230 11,750 12,050 63,860
2011/03/17 11,500 12,040 11,360 11,770 105,230
2011/03/16 11,420 11,980 11,250 11,620 255,480
2011/03/15 11,700 11,920 9,810 11,500 175,070
2011/03/14 12,960 13,170 12,060 12,080 102,340
2011/03/11 13,920 14,010 13,810 13,860 79,270
2011/03/10 14,040 14,080 13,830 13,910 35,300
2011/03/09 14,000 14,250 13,930 14,020 63,810
2011/03/08 13,930 14,120 13,840 13,900 45,630
2011/03/07 13,760 13,870 13,650 13,810 44,430
2011/03/04 14,020 14,230 13,840 13,870 41,720
2011/03/03 13,790 13,940 13,760 13,910 29,480
2011/03/02 13,770 13,970 13,760 13,820 59,260
2011/03/01 13,600 13,900 13,600 13,890 43,560
2011/02/28 13,350 13,540 13,250 13,480 30,300
2011/02/25 13,470 13,500 13,340 13,440 31,490
2011/02/24 13,510 13,600 13,360 13,400 52,910
2011/02/23 13,350 13,660 13,310 13,520 59,170
2011/02/22 13,340 13,480 13,340 13,390 46,590
2011/02/21 13,300 13,510 13,300 13,450 29,200
2011/02/18 13,330 13,420 13,270 13,280 43,280
2011/02/17 13,190 13,300 13,100 13,270 58,470
2011/02/16 13,380 13,470 13,180 13,210 63,830
2011/02/15 13,530 13,530 13,290 13,420 31,300
2011/02/14 13,350 13,520 13,300 13,520 25,260
2011/02/10 13,370 13,460 13,220 13,380 42,210
2011/02/09 13,490 13,640 13,260 13,380 63,660
2011/02/08 13,560 13,670 13,470 13,580 33,820
2011/02/07 13,610 13,760 13,510 13,550 56,290
2011/02/04 13,600 13,750 13,390 13,470 112,920
2011/02/03 13,160 13,250 13,050 13,120 37,680
2011/02/02 13,100 13,370 13,100 13,250 40,490
2011/02/01 12,950 13,120 12,920 13,020 43,930
2011/01/31 13,000 13,130 12,870 13,000 47,970
2011/01/28 13,130 13,150 12,980 13,010 59,410
2011/01/27 13,320 13,450 13,210 13,210 37,830
2011/01/26 13,290 13,490 13,230 13,420 59,470
2011/01/25 13,220 13,300 13,050 13,230 49,340
2011/01/24 13,080 13,240 13,060 13,210 32,810
2011/01/21 13,400 13,410 13,020 13,140 85,070
2011/01/20 13,140 13,450 13,110 13,290 88,500
2011/01/19 13,190 13,240 13,140 13,240 22,800
2011/01/18 13,180 13,250 13,150 13,210 26,460
2011/01/17 13,220 13,290 13,070 13,140 83,150
2011/01/14 13,260 13,360 13,090 13,220 77,390
2011/01/13 13,030 13,330 12,990 13,310 53,770
2011/01/12 12,970 13,030 12,950 13,000 51,910
2011/01/11 12,800 12,860 12,760 12,830 54,710
2011/01/07 12,880 13,000 12,800 12,820 56,190
2011/01/06 13,000 13,000 12,740 12,770 74,950
2011/01/05 13,000 13,040 12,860 12,880 70,370
2011/01/04 12,900 13,050 12,820 13,010 44,040

このページの先頭へ