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
2012/12/28 1,164 1,169 1,144 1,151 472,900
2012/12/27 1,160 1,172 1,147 1,161 527,500
2012/12/26 1,170 1,176 1,150 1,160 467,100
2012/12/25 1,151 1,161 1,136 1,143 451,100
2012/12/21 1,148 1,150 1,127 1,136 552,800
2012/12/20 1,102 1,135 1,100 1,130 743,800
2012/12/19 1,100 1,119 1,084 1,110 999,600
2012/12/18 1,100 1,109 1,091 1,099 706,600
2012/12/17 1,115 1,117 1,101 1,103 453,400
2012/12/14 1,125 1,125 1,101 1,104 601,700
2012/12/13 1,130 1,130 1,105 1,114 300,500
2012/12/12 1,110 1,125 1,105 1,125 411,000
2012/12/11 1,109 1,110 1,095 1,109 237,400
2012/12/10 1,134 1,134 1,099 1,114 308,800
2012/12/07 1,110 1,116 1,106 1,114 370,200
2012/12/06 1,098 1,115 1,091 1,107 740,600
2012/12/05 1,080 1,098 1,077 1,090 644,100
2012/12/04 1,068 1,088 1,061 1,082 408,300
2012/12/03 1,079 1,080 1,059 1,075 444,200
2012/11/30 1,070 1,086 1,058 1,079 994,800
2012/11/29 1,042 1,064 1,031 1,057 512,300
2012/11/28 1,083 1,086 1,048 1,050 663,200
2012/11/27 1,060 1,079 1,060 1,077 638,900
2012/11/26 1,068 1,073 1,060 1,064 542,300
2012/11/22 1,059 1,063 1,047 1,052 284,500
2012/11/21 1,052 1,059 1,038 1,046 606,500
2012/11/20 1,017 1,052 1,017 1,043 761,400
2012/11/19 1,005 1,029 1,005 1,017 668,400
2012/11/16 989 1,010 985 991 978,600
2012/11/15 995 995 982 991 407,900
2012/11/14 989 997 982 996 658,100
2012/11/13 996 1,002 979 997 637,700
2012/11/12 1,006 1,012 997 997 398,600
2012/11/09 1,043 1,051 1,014 1,022 393,300
2012/11/08 1,045 1,053 1,042 1,049 241,700
2012/11/07 1,076 1,077 1,050 1,055 339,500
2012/11/06 1,043 1,058 1,042 1,056 360,600
2012/11/05 1,048 1,048 1,037 1,040 333,000
2012/11/02 1,050 1,073 1,047 1,062 547,300
2012/11/01 1,045 1,057 1,037 1,047 745,500
2012/10/31 1,039 1,046 1,025 1,033 618,300
2012/10/30 1,055 1,055 1,036 1,038 724,800
2012/10/29 1,046 1,056 1,039 1,055 405,000
2012/10/26 1,057 1,059 1,029 1,036 641,800
2012/10/25 1,050 1,057 1,038 1,056 542,400
2012/10/24 1,032 1,055 1,028 1,047 562,000
2012/10/23 1,041 1,063 1,038 1,047 871,600
2012/10/22 1,013 1,044 1,011 1,040 374,200
2012/10/19 1,032 1,042 1,021 1,025 705,600
2012/10/18 1,042 1,045 1,030 1,044 530,500
2012/10/17 1,041 1,047 1,027 1,036 756,800
2012/10/16 1,007 1,043 999 1,040 814,000
2012/10/15 984 999 975 998 404,400
2012/10/12 1,005 1,013 985 989 548,700
2012/10/11 1,020 1,025 1,009 1,015 633,900
2012/10/10 1,040 1,043 1,022 1,024 621,300
2012/10/09 1,059 1,072 1,035 1,038 842,200
2012/10/05 1,046 1,056 1,040 1,048 504,200
2012/10/04 1,032 1,050 1,032 1,043 859,100
2012/10/03 1,055 1,064 1,026 1,032 1,015,200
2012/10/02 1,102 1,105 1,051 1,051 1,149,400
2012/10/01 1,144 1,144 1,108 1,121 474,600
2012/09/28 1,144 1,154 1,128 1,148 1,053,400
2012/09/27 1,130 1,153 1,121 1,144 818,600
2012/09/26 1,100 1,136 1,094 1,135 575,000
2012/09/26 1 -> 10.00 分割
2012/09/25 11,180 11,190 11,030 11,170 53,060
2012/09/24 11,110 11,210 11,080 11,160 43,220
2012/09/21 10,940 11,140 10,900 11,080 39,490
2012/09/20 10,870 11,050 10,830 10,950 49,120
2012/09/19 10,920 10,960 10,790 10,870 58,750
2012/09/18 10,780 10,910 10,760 10,840 65,320
2012/09/14 10,860 10,940 10,730 10,840 75,660
2012/09/13 10,900 10,900 10,710 10,820 36,040
2012/09/12 10,790 10,900 10,710 10,870 26,380
2012/09/11 10,730 10,810 10,670 10,780 47,420
2012/09/10 10,730 10,880 10,670 10,800 45,810
2012/09/07 10,740 10,840 10,600 10,630 46,920
2012/09/06 10,510 10,600 10,510 10,580 29,060
2012/09/05 10,550 10,610 10,480 10,520 36,280
2012/09/04 10,660 10,710 10,530 10,590 54,310
2012/09/03 10,810 10,960 10,720 10,760 64,790
2012/08/31 10,820 10,920 10,770 10,810 67,710
2012/08/30 10,880 11,030 10,830 10,870 88,890
2012/08/29 10,920 11,050 10,880 11,050 69,880
2012/08/28 11,150 11,170 10,900 10,910 63,840
2012/08/27 11,100 11,170 11,060 11,140 43,810
2012/08/24 11,050 11,090 11,000 11,010 53,350
2012/08/23 11,100 11,120 11,010 11,100 58,610
2012/08/22 11,140 11,170 11,020 11,090 49,670
2012/08/21 11,270 11,410 11,230 11,340 54,980
2012/08/20 11,210 11,310 11,140 11,230 64,090
2012/08/17 11,230 11,240 11,000 11,090 110,610
2012/08/16 11,400 11,470 11,200 11,300 82,640
2012/08/15 11,670 11,700 11,390 11,480 49,610
2012/08/14 11,620 11,750 11,540 11,710 39,280
2012/08/13 11,500 11,630 11,450 11,570 25,880
2012/08/10 11,650 11,690 11,550 11,600 41,330
2012/08/09 11,640 11,740 11,490 11,650 59,220
2012/08/08 12,020 12,090 11,610 11,660 97,380
2012/08/07 11,920 11,940 11,690 11,900 28,920
2012/08/06 11,990 12,060 11,920 11,960 32,510
2012/08/03 11,980 11,990 11,870 11,890 38,420
2012/08/02 12,050 12,170 11,950 12,040 38,990
2012/08/01 11,950 12,150 11,940 12,070 74,470
2012/07/31 12,260 12,340 12,010 12,020 45,020
2012/07/30 12,460 12,470 12,150 12,290 33,350
2012/07/27 12,500 12,530 12,370 12,460 36,840
2012/07/26 12,250 12,440 12,210 12,410 50,760
2012/07/25 12,360 12,390 12,160 12,250 50,020
2012/07/24 12,180 12,290 12,020 12,200 38,640
2012/07/23 12,130 12,300 11,980 12,140 40,670
2012/07/20 12,460 12,490 12,180 12,210 51,970
2012/07/19 12,470 12,570 12,440 12,510 59,720
2012/07/18 12,310 12,470 12,280 12,420 56,380
2012/07/17 12,500 12,500 12,260 12,320 57,130
2012/07/13 12,370 12,600 12,320 12,510 91,370
2012/07/12 12,160 12,490 12,160 12,370 88,190
2012/07/11 11,910 12,110 11,840 12,090 45,840
2012/07/10 12,090 12,090 11,950 11,990 28,280
2012/07/09 11,890 12,020 11,840 11,950 23,660
2012/07/06 12,070 12,130 11,940 11,970 28,530
2012/07/05 12,020 12,140 11,970 12,060 33,160
2012/07/04 12,060 12,180 12,020 12,030 23,740
2012/07/03 11,980 12,140 11,980 12,050 20,930
2012/07/02 12,040 12,100 11,880 11,970 37,820
2012/06/29 11,860 12,140 11,740 12,080 45,680
2012/06/28 11,760 11,900 11,680 11,880 39,040
2012/06/27 11,460 11,740 11,430 11,740 33,560
2012/06/26 11,420 11,540 11,360 11,470 51,030
2012/06/25 11,610 11,700 11,440 11,480 45,970
2012/06/22 11,330 11,530 11,280 11,460 60,780
2012/06/21 11,360 11,450 11,210 11,380 37,080
2012/06/20 11,100 11,310 11,050 11,300 39,570
2012/06/19 11,070 11,170 10,920 10,940 28,710
2012/06/18 11,170 11,170 10,900 10,950 27,140
2012/06/15 11,010 11,040 10,850 10,860 65,180
2012/06/14 10,750 10,850 10,660 10,710 94,480
2012/06/13 10,950 11,000 10,790 10,930 73,730
2012/06/12 11,120 11,200 10,980 11,010 47,570
2012/06/11 11,200 11,340 11,190 11,250 45,130
2012/06/08 11,320 11,390 11,050 11,140 65,790
2012/06/07 11,480 11,520 11,220 11,320 66,430
2012/06/06 11,400 11,600 11,350 11,430 46,790
2012/06/05 11,020 11,380 10,970 11,380 37,630
2012/06/04 11,030 11,110 10,860 11,050 45,420
2012/06/01 11,250 11,320 11,100 11,220 38,750
2012/05/31 11,280 11,380 11,250 11,330 45,260
2012/05/30 11,310 11,440 11,240 11,410 30,420
2012/05/29 11,240 11,450 11,220 11,290 41,170
2012/05/28 11,350 11,460 11,210 11,250 45,130
2012/05/25 11,490 11,490 11,240 11,280 31,010
2012/05/24 11,300 11,440 11,300 11,370 44,640
2012/05/23 11,410 11,460 11,290 11,340 42,300
2012/05/22 11,400 11,600 11,360 11,410 42,360
2012/05/21 11,230 11,500 11,230 11,390 33,570
2012/05/18 11,390 11,510 11,290 11,330 41,750
2012/05/17 11,380 11,620 11,250 11,580 62,110
2012/05/16 11,590 11,690 11,430 11,450 49,940
2012/05/15 11,570 11,760 11,400 11,660 75,600
2012/05/14 11,850 11,930 11,730 11,760 35,790
2012/05/11 11,900 11,940 11,790 11,790 39,340
2012/05/10 11,860 11,980 11,790 11,920 48,440
2012/05/09 11,950 12,150 11,830 11,860 51,860
2012/05/08 12,100 12,160 11,920 12,010 58,310
2012/05/07 12,130 12,230 11,990 12,160 50,880
2012/05/02 12,450 12,600 12,340 12,500 34,090
2012/05/01 12,430 12,540 12,280 12,460 64,850
2012/04/27 12,500 12,610 12,370 12,400 80,760
2012/04/26 12,830 12,830 12,520 12,580 73,490
2012/04/25 12,850 12,880 12,620 12,690 56,540
2012/04/24 12,600 12,770 12,510 12,750 80,410
2012/04/23 12,800 12,920 12,760 12,780 71,060
2012/04/20 12,970 12,970 12,650 12,740 80,030
2012/04/19 13,280 13,280 12,890 13,020 111,040
2012/04/18 13,270 13,490 13,270 13,390 86,110
2012/04/17 13,110 13,260 13,050 13,170 43,420
2012/04/16 13,030 13,230 13,010 13,080 42,370
2012/04/13 13,030 13,200 13,000 13,140 67,240
2012/04/12 12,950 12,980 12,910 12,950 61,890
2012/04/11 12,920 13,130 12,850 12,940 88,080
2012/04/10 13,060 13,060 12,910 12,930 39,560
2012/04/09 12,890 13,090 12,890 13,060 42,000
2012/04/06 12,970 13,090 12,890 13,050 64,880
2012/04/05 12,920 13,110 12,870 13,030 95,610
2012/04/04 13,280 13,330 13,020 13,020 47,120
2012/04/03 13,010 13,340 13,010 13,280 72,260
2012/04/02 13,320 13,370 13,120 13,210 57,510
2012/03/30 13,500 13,500 13,030 13,270 91,520
2012/03/29 12,940 13,240 12,910 13,110 74,200
2012/03/28 12,960 12,960 12,730 12,790 43,440
2012/03/27 12,850 13,000 12,740 12,990 75,530
2012/03/26 12,960 12,960 12,710 12,740 57,250
2012/03/23 12,960 13,030 12,900 12,960 32,840
2012/03/22 12,710 13,030 12,710 12,990 67,680
2012/03/21 12,450 12,780 12,360 12,640 61,500
2012/03/19 12,500 12,610 12,450 12,480 48,260
2012/03/16 12,570 12,600 12,420 12,430 32,340
2012/03/15 12,680 12,710 12,500 12,550 60,560
2012/03/14 12,870 12,940 12,610 12,640 37,810
2012/03/13 12,620 12,780 12,590 12,670 47,020
2012/03/12 12,770 12,830 12,670 12,670 41,770
2012/03/09 12,760 12,850 12,680 12,780 71,940
2012/03/08 12,710 13,140 12,690 12,770 108,940
2012/03/07 12,560 12,700 12,440 12,700 100,760
2012/03/06 12,560 12,670 12,490 12,570 62,420
2012/03/05 12,440 12,600 12,430 12,560 76,680
2012/03/02 12,430 12,480 12,340 12,430 62,570
2012/03/01 12,160 12,260 12,090 12,250 62,920
2012/02/29 12,220 12,250 11,980 12,020 79,020
2012/02/28 12,190 12,330 12,120 12,210 58,510
2012/02/27 11,820 12,150 11,800 12,130 59,180
2012/02/24 11,990 12,080 11,850 11,900 79,000
2012/02/23 11,970 12,020 11,840 11,920 84,640
2012/02/22 11,780 12,020 11,770 11,950 88,980
2012/02/21 11,660 11,790 11,610 11,690 46,550
2012/02/20 11,860 11,870 11,490 11,520 109,810
2012/02/17 11,760 11,880 11,720 11,770 62,120
2012/02/16 11,890 11,980 11,730 11,850 64,640
2012/02/15 11,950 12,050 11,900 12,040 75,350
2012/02/14 11,680 11,880 11,630 11,860 47,980
2012/02/13 11,630 11,770 11,600 11,670 38,740
2012/02/10 11,780 11,780 11,620 11,620 41,670
2012/02/09 11,750 11,750 11,650 11,690 36,900
2012/02/08 11,860 11,930 11,680 11,740 54,560
2012/02/07 11,830 11,830 11,740 11,780 43,780
2012/02/06 12,000 12,090 11,790 11,900 70,950
2012/02/03 12,170 12,170 11,650 11,680 103,330
2012/02/02 12,000 12,180 11,920 12,180 89,340
2012/02/01 11,840 11,960 11,810 11,890 55,270
2012/01/31 11,630 11,850 11,600 11,800 68,670
2012/01/30 11,590 11,690 11,520 11,600 60,590
2012/01/27 11,540 11,690 11,530 11,650 52,900
2012/01/26 11,570 11,600 11,470 11,510 62,640
2012/01/25 11,750 11,780 11,480 11,530 87,820
2012/01/24 11,640 11,740 11,620 11,680 42,720
2012/01/23 11,610 11,700 11,510 11,570 33,350
2012/01/20 11,670 11,770 11,480 11,590 75,440
2012/01/19 11,870 11,920 11,470 11,500 79,450
2012/01/18 11,780 11,890 11,720 11,830 64,610
2012/01/17 11,620 11,730 11,550 11,730 26,900
2012/01/16 11,590 11,600 11,380 11,600 46,650
2012/01/13 11,600 11,730 11,560 11,680 40,960
2012/01/12 11,660 11,660 11,450 11,500 25,480
2012/01/11 11,800 11,820 11,630 11,650 22,200
2012/01/10 11,730 11,880 11,710 11,770 42,550
2012/01/06 11,800 11,800 11,550 11,670 31,240
2012/01/05 11,800 11,800 11,660 11,760 37,980
2012/01/04 11,900 11,950 11,800 11,810 49,710

このページの先頭へ