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
2015/12/30 2,218 2,232 2,186 2,216 575,300
2015/12/29 2,210 2,230 2,181 2,216 458,600
2015/12/28 2,202 2,225 2,168 2,210 556,800
2015/12/25 2,232 2,244 2,202 2,212 229,500
2015/12/24 2,300 2,300 2,206 2,214 635,300
2015/12/22 2,303 2,315 2,270 2,275 543,500
2015/12/21 2,304 2,313 2,236 2,288 1,103,300
2015/12/18 2,315 2,392 2,311 2,329 1,092,300
2015/12/17 2,320 2,331 2,294 2,315 679,700
2015/12/16 2,276 2,295 2,245 2,270 688,800
2015/12/15 2,266 2,304 2,237 2,242 544,300
2015/12/14 2,253 2,295 2,250 2,284 648,800
2015/12/11 2,290 2,326 2,287 2,319 765,700
2015/12/10 2,292 2,337 2,291 2,316 949,900
2015/12/09 2,302 2,342 2,295 2,304 852,100
2015/12/08 2,332 2,361 2,304 2,315 827,300
2015/12/07 2,295 2,348 2,293 2,313 648,000
2015/12/04 2,255 2,280 2,225 2,245 576,900
2015/12/03 2,325 2,345 2,289 2,301 1,107,000
2015/12/02 2,325 2,339 2,295 2,317 1,042,600
2015/12/01 2,284 2,342 2,273 2,319 615,000
2015/11/30 2,341 2,357 2,244 2,269 1,262,600
2015/11/27 2,338 2,383 2,329 2,354 1,262,600
2015/11/26 2,286 2,316 2,283 2,293 631,700
2015/11/25 2,296 2,305 2,259 2,286 608,400
2015/11/24 2,278 2,318 2,278 2,313 638,500
2015/11/20 2,244 2,304 2,240 2,304 1,386,400
2015/11/19 2,250 2,264 2,229 2,238 617,100
2015/11/18 2,222 2,268 2,222 2,239 885,100
2015/11/17 2,196 2,215 2,172 2,176 628,100
2015/11/16 2,126 2,165 2,115 2,156 537,100
2015/11/13 2,141 2,171 2,125 2,144 842,400
2015/11/12 2,183 2,191 2,136 2,164 723,800
2015/11/11 2,182 2,203 2,162 2,185 435,400
2015/11/10 2,169 2,197 2,157 2,192 455,800
2015/11/09 2,179 2,198 2,153 2,188 491,300
2015/11/06 2,199 2,232 2,165 2,183 1,293,200
2015/11/05 2,101 2,148 2,099 2,119 559,600
2015/11/04 2,068 2,143 2,068 2,104 608,700
2015/11/02 2,071 2,073 2,024 2,030 380,500
2015/10/30 2,115 2,130 2,094 2,106 635,600
2015/10/29 2,089 2,106 2,071 2,097 438,700
2015/10/28 2,080 2,095 2,066 2,080 337,200
2015/10/27 2,095 2,124 2,069 2,079 449,500
2015/10/26 2,090 2,115 2,090 2,095 408,700
2015/10/23 2,076 2,084 2,060 2,066 348,100
2015/10/22 2,024 2,047 2,011 2,031 349,400
2015/10/21 1,997 2,029 1,978 2,025 511,200
2015/10/20 1,995 2,015 1,977 1,997 379,700
2015/10/19 1,991 1,991 1,947 1,971 497,700
2015/10/16 2,009 2,026 1,996 2,001 320,300
2015/10/15 1,969 2,028 1,968 1,996 579,800
2015/10/14 2,010 2,019 1,967 1,969 619,700
2015/10/13 2,007 2,030 1,993 2,013 484,400
2015/10/09 2,024 2,038 1,994 2,035 525,000
2015/10/08 1,988 2,013 1,981 1,998 631,400
2015/10/07 2,003 2,005 1,951 1,988 564,200
2015/10/06 2,018 2,025 1,991 1,996 304,900
2015/10/05 1,958 1,990 1,947 1,978 348,000
2015/10/02 1,960 1,973 1,923 1,941 764,600
2015/10/01 1,953 2,026 1,945 1,992 675,900
2015/09/30 1,960 1,963 1,914 1,926 989,700
2015/09/29 2,031 2,031 1,920 1,938 1,137,300
2015/09/28 2,088 2,100 2,047 2,090 674,900
2015/09/25 1,992 2,123 1,992 2,081 2,085,700
2015/09/24 1,957 2,034 1,957 1,999 1,007,900
2015/09/18 1,985 2,003 1,958 1,992 574,100
2015/09/17 2,010 2,020 1,985 2,005 603,000
2015/09/16 1,948 2,007 1,948 1,997 756,800
2015/09/15 1,970 1,990 1,935 1,943 928,200
2015/09/14 2,000 2,011 1,956 1,968 502,800
2015/09/11 1,968 2,020 1,968 1,985 1,058,800
2015/09/10 1,991 2,009 1,968 1,976 917,400
2015/09/09 2,016 2,041 2,002 2,041 509,100
2015/09/08 1,946 1,989 1,945 1,950 636,000
2015/09/07 1,930 1,968 1,908 1,946 594,300
2015/09/04 2,010 2,010 1,925 1,944 730,200
2015/09/03 1,980 2,024 1,956 1,985 808,200
2015/09/02 1,952 2,007 1,943 1,962 864,100
2015/09/01 2,084 2,096 1,978 1,978 654,600
2015/08/31 2,092 2,109 2,068 2,103 387,900
2015/08/28 2,130 2,147 2,078 2,093 625,100
2015/08/27 2,066 2,110 2,061 2,080 528,400
2015/08/26 1,983 2,044 1,963 2,032 953,200
2015/08/25 2,020 2,106 1,993 2,024 846,100
2015/08/24 2,168 2,208 2,118 2,120 733,700
2015/08/21 2,249 2,267 2,223 2,228 703,900
2015/08/20 2,339 2,369 2,297 2,299 666,200
2015/08/19 2,295 2,375 2,290 2,365 675,700
2015/08/18 2,369 2,369 2,320 2,323 363,300
2015/08/17 2,340 2,371 2,335 2,369 539,500
2015/08/14 2,340 2,374 2,335 2,335 738,300
2015/08/13 2,389 2,389 2,335 2,347 1,732,500
2015/08/12 2,432 2,480 2,355 2,399 2,001,100
2015/08/11 2,482 2,490 2,404 2,445 891,500
2015/08/10 2,417 2,492 2,417 2,488 674,700
2015/08/07 2,406 2,425 2,380 2,411 567,500
2015/08/06 2,469 2,499 2,409 2,418 805,000
2015/08/05 2,391 2,460 2,384 2,431 709,700
2015/08/04 2,395 2,416 2,365 2,391 674,900
2015/08/03 2,351 2,398 2,351 2,394 479,100
2015/07/31 2,300 2,370 2,296 2,337 930,700
2015/07/30 2,273 2,289 2,250 2,260 657,400
2015/07/29 2,253 2,278 2,240 2,275 326,000
2015/07/28 2,250 2,275 2,231 2,254 653,300
2015/07/27 2,250 2,294 2,232 2,280 1,219,800
2015/07/24 2,206 2,291 2,206 2,284 1,396,100
2015/07/23 2,139 2,200 2,139 2,190 960,900
2015/07/22 2,120 2,150 2,102 2,118 734,200
2015/07/21 2,159 2,165 2,134 2,138 829,800
2015/07/17 2,177 2,177 2,137 2,143 777,800
2015/07/16 2,225 2,225 2,169 2,178 833,300
2015/07/15 2,211 2,213 2,174 2,194 932,800
2015/07/14 2,224 2,232 2,209 2,214 483,300
2015/07/13 2,178 2,210 2,154 2,201 549,200
2015/07/10 2,167 2,191 2,149 2,165 1,147,500
2015/07/09 2,131 2,166 2,085 2,154 765,800
2015/07/08 2,202 2,228 2,175 2,180 604,800
2015/07/07 2,250 2,265 2,224 2,228 489,900
2015/07/06 2,241 2,292 2,229 2,234 669,600
2015/07/03 2,260 2,302 2,251 2,291 755,600
2015/07/02 2,196 2,300 2,186 2,267 1,534,300
2015/07/01 2,185 2,199 2,130 2,146 1,360,200
2015/06/30 2,163 2,184 2,154 2,165 1,117,400
2015/06/29 2,117 2,174 2,110 2,152 959,500
2015/06/26 2,130 2,175 2,126 2,167 1,037,300
2015/06/25 2,095 2,129 2,075 2,118 618,100
2015/06/24 2,097 2,136 2,094 2,114 1,058,900
2015/06/23 2,030 2,088 2,029 2,073 841,400
2015/06/22 2,005 2,007 1,980 2,002 692,000
2015/06/19 2,028 2,034 2,007 2,012 533,900
2015/06/18 2,013 2,038 2,011 2,019 278,100
2015/06/17 2,020 2,041 2,011 2,021 507,700
2015/06/16 2,041 2,069 2,026 2,030 492,900
2015/06/15 2,005 2,052 2,005 2,038 429,500
2015/06/12 2,054 2,064 2,016 2,033 778,300
2015/06/11 2,026 2,071 2,019 2,032 758,500
2015/06/10 2,022 2,042 2,001 2,006 873,700
2015/06/09 2,066 2,085 2,015 2,018 987,700
2015/06/08 2,112 2,113 2,072 2,078 661,800
2015/06/05 2,152 2,181 2,124 2,128 491,700
2015/06/04 2,160 2,189 2,129 2,182 1,019,200
2015/06/03 2,120 2,151 2,118 2,128 654,500
2015/06/02 2,106 2,160 2,106 2,140 791,300
2015/06/01 2,127 2,157 2,107 2,145 648,800
2015/05/29 2,136 2,153 2,123 2,128 992,500
2015/05/28 2,164 2,164 2,136 2,150 580,200
2015/05/27 2,193 2,194 2,163 2,169 540,300
2015/05/26 2,216 2,217 2,184 2,194 428,000
2015/05/25 2,244 2,244 2,200 2,205 459,900
2015/05/22 2,250 2,256 2,210 2,243 345,500
2015/05/21 2,246 2,258 2,217 2,230 604,600
2015/05/20 2,264 2,271 2,236 2,258 437,100
2015/05/19 2,221 2,273 2,216 2,253 601,100
2015/05/18 2,196 2,214 2,176 2,213 823,500
2015/05/15 2,149 2,193 2,135 2,187 608,500
2015/05/14 2,134 2,156 2,102 2,126 925,000
2015/05/13 2,142 2,168 2,105 2,152 798,800
2015/05/12 2,152 2,170 2,118 2,166 501,700
2015/05/11 2,186 2,194 2,112 2,169 1,046,400
2015/05/08 2,074 2,086 2,034 2,075 485,000
2015/05/07 2,033 2,086 2,022 2,061 683,100
2015/05/01 2,054 2,065 2,019 2,040 749,600
2015/04/30 2,110 2,124 2,064 2,066 506,700
2015/04/28 2,152 2,171 2,144 2,158 534,000
2015/04/27 2,144 2,155 2,126 2,131 269,200
2015/04/24 2,147 2,168 2,139 2,157 355,600
2015/04/23 2,175 2,189 2,141 2,153 294,000
2015/04/22 2,187 2,190 2,118 2,174 736,300
2015/04/21 2,131 2,213 2,126 2,184 597,600
2015/04/20 2,142 2,186 2,115 2,117 601,200
2015/04/17 2,203 2,218 2,172 2,179 498,000
2015/04/16 2,186 2,240 2,179 2,225 833,900
2015/04/15 2,158 2,214 2,152 2,158 625,800
2015/04/14 2,143 2,158 2,116 2,150 399,900
2015/04/13 2,150 2,177 2,134 2,156 584,700
2015/04/10 2,124 2,140 2,088 2,135 718,100
2015/04/09 2,127 2,134 2,104 2,121 487,600
2015/04/08 2,138 2,198 2,118 2,134 825,700
2015/04/07 2,089 2,125 2,079 2,101 801,200
2015/04/06 2,043 2,089 2,042 2,071 734,100
2015/04/03 2,059 2,069 2,031 2,041 654,600
2015/04/02 1,994 2,071 1,994 2,055 684,900
2015/04/01 2,012 2,041 1,965 1,967 682,600
2015/03/31 2,059 2,067 2,001 2,001 571,500
2015/03/30 2,005 2,024 1,989 2,020 446,500
2015/03/27 1,998 2,029 1,971 1,990 686,400
2015/03/26 2,027 2,038 1,982 1,998 399,300
2015/03/25 2,066 2,074 2,028 2,046 430,700
2015/03/24 2,084 2,096 2,047 2,071 439,600
2015/03/23 2,123 2,137 2,095 2,108 340,800
2015/03/20 2,125 2,130 2,088 2,121 533,000
2015/03/19 2,156 2,170 2,111 2,118 653,300
2015/03/18 2,113 2,186 2,097 2,183 697,100
2015/03/17 2,119 2,119 2,053 2,096 773,800
2015/03/16 2,032 2,116 2,030 2,104 897,700
2015/03/13 1,997 2,042 1,968 2,038 912,400
2015/03/12 1,968 1,994 1,962 1,971 416,000
2015/03/11 1,978 1,991 1,964 1,967 352,400
2015/03/10 2,001 2,007 1,974 1,994 680,200
2015/03/09 1,975 2,050 1,957 1,990 1,142,800
2015/03/06 1,936 1,943 1,922 1,935 469,000
2015/03/05 1,902 1,950 1,902 1,943 347,900
2015/03/04 1,931 1,942 1,907 1,927 348,700
2015/03/03 1,980 1,981 1,923 1,945 432,000
2015/03/02 1,956 1,984 1,950 1,951 428,700
2015/02/27 1,990 2,013 1,976 1,979 545,900
2015/02/26 1,920 1,993 1,910 1,986 932,300
2015/02/25 1,940 1,947 1,907 1,910 670,100
2015/02/24 1,919 1,930 1,889 1,912 972,900
2015/02/23 1,915 1,925 1,901 1,922 546,600
2015/02/20 1,908 1,909 1,884 1,904 361,000
2015/02/19 1,877 1,905 1,870 1,900 586,300
2015/02/18 1,802 1,868 1,802 1,863 759,300
2015/02/17 1,803 1,815 1,792 1,802 702,100
2015/02/16 1,817 1,831 1,805 1,807 729,000
2015/02/13 1,865 1,877 1,816 1,817 1,250,800
2015/02/12 1,832 1,886 1,826 1,869 1,211,700
2015/02/10 1,793 1,800 1,781 1,795 821,000
2015/02/09 1,790 1,797 1,774 1,789 1,135,900
2015/02/06 1,830 1,831 1,731 1,733 1,765,500
2015/02/05 1,920 1,920 1,865 1,871 920,200
2015/02/04 1,907 1,939 1,889 1,900 626,000
2015/02/03 1,932 1,932 1,894 1,903 398,400
2015/02/02 1,902 1,943 1,887 1,928 461,400
2015/01/30 1,949 1,958 1,921 1,935 769,500
2015/01/29 1,921 1,934 1,896 1,916 424,100
2015/01/28 1,947 1,948 1,928 1,939 578,000
2015/01/27 1,950 1,959 1,936 1,958 422,800
2015/01/26 1,922 1,941 1,917 1,932 322,200
2015/01/23 1,949 1,949 1,924 1,946 393,200
2015/01/22 1,932 1,937 1,909 1,933 652,700
2015/01/21 1,927 1,949 1,916 1,940 876,700
2015/01/20 1,877 1,960 1,874 1,960 1,152,600
2015/01/19 1,876 1,896 1,852 1,872 799,200
2015/01/16 1,821 1,864 1,820 1,857 1,092,700
2015/01/15 1,800 1,865 1,798 1,859 1,345,900
2015/01/14 1,723 1,790 1,720 1,770 853,400
2015/01/13 1,712 1,742 1,702 1,740 463,600
2015/01/09 1,733 1,743 1,724 1,730 296,700
2015/01/08 1,715 1,743 1,715 1,732 567,600
2015/01/07 1,693 1,720 1,693 1,702 385,000
2015/01/06 1,737 1,744 1,710 1,710 527,500
2015/01/05 1,770 1,788 1,743 1,779 487,800

このページの先頭へ