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
2016/12/30 2,112 2,130 2,110 2,122 338,200
2016/12/29 2,148 2,148 2,109 2,121 419,700
2016/12/28 2,133 2,160 2,124 2,149 355,700
2016/12/27 2,143 2,149 2,124 2,133 313,100
2016/12/26 2,117 2,149 2,109 2,142 504,600
2016/12/22 2,137 2,154 2,131 2,139 650,900
2016/12/21 2,119 2,158 2,118 2,146 907,200
2016/12/20 2,100 2,115 2,083 2,098 403,900
2016/12/19 2,094 2,098 2,080 2,093 396,200
2016/12/16 2,100 2,100 2,076 2,093 531,900
2016/12/15 2,076 2,086 2,060 2,072 500,800
2016/12/14 2,119 2,120 2,087 2,089 370,300
2016/12/13 2,050 2,114 2,050 2,108 869,200
2016/12/12 2,069 2,070 2,038 2,048 770,700
2016/12/09 2,075 2,095 2,057 2,073 836,100
2016/12/08 2,030 2,062 2,018 2,061 886,900
2016/12/07 2,000 2,018 1,986 2,014 944,600
2016/12/06 1,978 1,995 1,959 1,981 961,700
2016/12/05 1,941 1,946 1,919 1,925 787,800
2016/12/02 1,952 1,978 1,943 1,970 919,300
2016/12/01 1,986 1,987 1,951 1,964 654,300
2016/11/30 1,938 1,971 1,938 1,946 547,100
2016/11/29 1,930 1,937 1,915 1,921 417,800
2016/11/28 1,912 1,930 1,897 1,926 632,700
2016/11/25 1,897 1,914 1,886 1,905 758,700
2016/11/24 1,919 1,922 1,891 1,892 440,800
2016/11/22 1,871 1,904 1,870 1,898 502,500
2016/11/21 1,866 1,872 1,847 1,871 771,600
2016/11/18 1,892 1,892 1,864 1,866 505,200
2016/11/17 1,872 1,887 1,868 1,876 315,700
2016/11/16 1,888 1,905 1,878 1,889 615,500
2016/11/15 1,891 1,891 1,840 1,851 435,000
2016/11/14 1,918 1,928 1,879 1,884 654,800
2016/11/11 1,895 1,909 1,842 1,882 1,062,000
2016/11/10 1,812 1,865 1,799 1,855 579,500
2016/11/09 1,874 1,879 1,757 1,772 500,500
2016/11/08 1,875 1,875 1,849 1,865 335,500
2016/11/07 1,878 1,888 1,862 1,867 413,100
2016/11/04 1,868 1,874 1,845 1,855 697,300
2016/11/02 1,865 1,895 1,861 1,882 786,300
2016/11/01 1,852 1,867 1,826 1,866 529,600
2016/10/31 1,867 1,879 1,854 1,864 436,900
2016/10/28 1,884 1,886 1,862 1,882 513,200
2016/10/27 1,895 1,895 1,865 1,869 379,000
2016/10/26 1,886 1,897 1,863 1,896 589,000
2016/10/25 1,876 1,902 1,869 1,899 576,600
2016/10/24 1,850 1,879 1,845 1,868 836,500
2016/10/21 1,845 1,849 1,818 1,839 531,000
2016/10/20 1,820 1,840 1,814 1,839 545,300
2016/10/19 1,790 1,802 1,782 1,796 364,600
2016/10/18 1,785 1,816 1,785 1,808 361,400
2016/10/17 1,780 1,795 1,773 1,793 301,400
2016/10/14 1,782 1,792 1,774 1,784 297,400
2016/10/13 1,795 1,795 1,759 1,780 385,900
2016/10/12 1,769 1,788 1,767 1,780 581,600
2016/10/11 1,770 1,788 1,757 1,787 477,800
2016/10/07 1,768 1,773 1,752 1,770 350,600
2016/10/06 1,771 1,779 1,757 1,773 427,600
2016/10/05 1,727 1,753 1,708 1,750 816,700
2016/10/04 1,750 1,754 1,721 1,727 754,800
2016/10/03 1,700 1,727 1,696 1,712 789,800
2016/09/30 1,725 1,733 1,699 1,704 906,200
2016/09/29 1,741 1,772 1,729 1,764 478,400
2016/09/28 1,740 1,743 1,722 1,734 492,100
2016/09/27 1,740 1,770 1,721 1,770 389,500
2016/09/26 1,751 1,770 1,749 1,750 376,700
2016/09/23 1,767 1,767 1,737 1,750 391,100
2016/09/21 1,663 1,745 1,663 1,744 782,900
2016/09/20 1,652 1,682 1,632 1,653 972,000
2016/09/16 1,693 1,693 1,663 1,663 1,467,100
2016/09/15 1,677 1,679 1,659 1,676 416,100
2016/09/14 1,681 1,693 1,672 1,680 372,000
2016/09/13 1,725 1,725 1,681 1,682 473,700
2016/09/12 1,690 1,705 1,681 1,703 410,700
2016/09/09 1,718 1,738 1,711 1,715 492,700
2016/09/08 1,736 1,746 1,716 1,722 609,700
2016/09/07 1,743 1,745 1,708 1,732 585,200
2016/09/06 1,757 1,764 1,744 1,751 296,900
2016/09/05 1,745 1,749 1,732 1,741 503,300
2016/09/02 1,703 1,733 1,697 1,716 658,300
2016/09/01 1,672 1,715 1,670 1,699 793,300
2016/08/31 1,640 1,676 1,633 1,671 807,700
2016/08/30 1,616 1,632 1,613 1,624 358,200
2016/08/29 1,616 1,625 1,598 1,620 558,500
2016/08/26 1,606 1,612 1,595 1,601 566,900
2016/08/25 1,624 1,634 1,609 1,619 251,300
2016/08/24 1,627 1,633 1,606 1,617 357,100
2016/08/23 1,605 1,633 1,594 1,621 654,500
2016/08/22 1,635 1,640 1,625 1,635 343,900
2016/08/19 1,643 1,649 1,626 1,635 595,500
2016/08/18 1,644 1,656 1,625 1,627 569,500
2016/08/17 1,634 1,653 1,618 1,649 659,900
2016/08/16 1,676 1,678 1,640 1,644 552,800
2016/08/15 1,680 1,704 1,673 1,680 455,700
2016/08/12 1,694 1,709 1,673 1,681 691,400
2016/08/10 1,689 1,699 1,676 1,685 642,700
2016/08/09 1,725 1,741 1,708 1,716 827,400
2016/08/08 1,730 1,746 1,719 1,741 753,900
2016/08/05 1,685 1,715 1,685 1,713 638,200
2016/08/04 1,667 1,690 1,652 1,678 741,500
2016/08/03 1,684 1,689 1,666 1,671 713,100
2016/08/02 1,730 1,750 1,718 1,719 486,800
2016/08/01 1,705 1,769 1,696 1,753 739,200
2016/07/29 1,739 1,762 1,691 1,733 1,981,400
2016/07/28 1,735 1,736 1,690 1,699 774,500
2016/07/27 1,760 1,781 1,753 1,767 744,200
2016/07/26 1,751 1,767 1,746 1,760 603,200
2016/07/25 1,800 1,810 1,758 1,778 945,000
2016/07/22 1,763 1,800 1,762 1,789 890,100
2016/07/21 1,819 1,833 1,785 1,814 733,600
2016/07/20 1,833 1,833 1,799 1,824 521,300
2016/07/19 1,819 1,848 1,802 1,838 557,200
2016/07/15 1,849 1,849 1,784 1,801 612,200
2016/07/14 1,811 1,863 1,796 1,846 1,023,100
2016/07/13 1,819 1,826 1,784 1,788 581,600
2016/07/12 1,754 1,788 1,753 1,779 835,500
2016/07/11 1,694 1,728 1,689 1,714 629,200
2016/07/08 1,711 1,725 1,652 1,654 758,300
2016/07/07 1,701 1,710 1,681 1,692 757,100
2016/07/06 1,733 1,739 1,681 1,718 1,053,300
2016/07/05 1,790 1,805 1,719 1,746 1,360,300
2016/07/04 1,660 1,713 1,646 1,710 1,174,400
2016/07/01 1,683 1,683 1,650 1,660 849,000
2016/06/30 1,714 1,717 1,678 1,680 785,700
2016/06/29 1,667 1,703 1,652 1,688 964,300
2016/06/28 1,606 1,652 1,588 1,634 1,110,800
2016/06/27 1,587 1,647 1,584 1,621 1,420,200
2016/06/24 1,645 1,661 1,519 1,545 1,758,400
2016/06/23 1,658 1,663 1,637 1,656 823,000
2016/06/22 1,642 1,651 1,626 1,644 1,021,000
2016/06/21 1,635 1,669 1,619 1,663 1,319,700
2016/06/20 1,610 1,635 1,610 1,618 890,300
2016/06/17 1,628 1,641 1,594 1,599 1,073,800
2016/06/16 1,660 1,663 1,603 1,605 890,500
2016/06/15 1,676 1,691 1,665 1,667 1,383,000
2016/06/14 1,722 1,740 1,693 1,696 1,173,800
2016/06/13 1,774 1,774 1,709 1,712 1,233,400
2016/06/10 1,788 1,789 1,763 1,776 1,300,600
2016/06/09 1,826 1,829 1,783 1,788 872,600
2016/06/08 1,858 1,858 1,813 1,833 858,600
2016/06/07 1,878 1,884 1,846 1,859 937,800
2016/06/06 1,871 1,899 1,857 1,899 380,800
2016/06/03 1,894 1,918 1,887 1,899 275,500
2016/06/02 1,910 1,926 1,883 1,889 537,800
2016/06/01 1,928 1,945 1,912 1,932 483,500
2016/05/31 1,944 1,960 1,920 1,959 897,700
2016/05/30 1,970 1,979 1,945 1,956 573,000
2016/05/27 1,981 1,982 1,961 1,967 475,800
2016/05/26 1,993 1,995 1,961 1,970 830,700
2016/05/25 1,975 1,993 1,967 1,972 801,600
2016/05/24 1,952 1,973 1,934 1,946 748,100
2016/05/23 1,948 1,966 1,942 1,950 829,700
2016/05/20 1,885 1,959 1,883 1,953 1,491,700
2016/05/19 1,880 1,901 1,867 1,896 722,800
2016/05/18 1,913 1,927 1,852 1,866 905,000
2016/05/17 1,857 1,915 1,854 1,914 1,238,300
2016/05/16 1,762 1,862 1,761 1,851 1,590,500
2016/05/13 1,782 1,810 1,775 1,802 989,300
2016/05/12 1,817 1,818 1,764 1,779 968,000
2016/05/11 1,849 1,858 1,832 1,835 506,000
2016/05/10 1,793 1,829 1,781 1,821 551,900
2016/05/09 1,785 1,796 1,778 1,788 435,900
2016/05/06 1,764 1,787 1,758 1,770 606,400
2016/05/02 1,750 1,765 1,733 1,758 714,800
2016/04/28 1,863 1,871 1,764 1,792 954,700
2016/04/27 1,861 1,892 1,845 1,852 579,400
2016/04/26 1,881 1,897 1,846 1,863 793,900
2016/04/25 1,921 1,921 1,889 1,895 861,400
2016/04/22 1,889 1,927 1,889 1,921 757,400
2016/04/21 1,913 1,916 1,891 1,904 795,700
2016/04/20 1,890 1,922 1,876 1,887 755,500
2016/04/19 1,896 1,901 1,873 1,884 740,900
2016/04/18 1,820 1,872 1,820 1,862 820,400
2016/04/15 1,856 1,886 1,854 1,883 753,200
2016/04/14 1,838 1,867 1,800 1,867 945,200
2016/04/13 1,812 1,818 1,798 1,811 607,700
2016/04/12 1,776 1,802 1,765 1,788 586,900
2016/04/11 1,803 1,816 1,768 1,791 511,400
2016/04/08 1,740 1,826 1,734 1,803 724,500
2016/04/07 1,748 1,782 1,746 1,770 649,100
2016/04/06 1,734 1,767 1,717 1,742 780,600
2016/04/05 1,818 1,821 1,732 1,734 1,080,300
2016/04/04 1,797 1,854 1,771 1,822 1,076,800
2016/04/01 1,875 1,876 1,795 1,803 1,490,300
2016/03/31 1,902 1,912 1,857 1,857 1,025,700
2016/03/30 1,900 1,926 1,894 1,903 1,043,200
2016/03/29 1,861 1,899 1,860 1,885 714,900
2016/03/28 1,880 1,883 1,856 1,875 752,400
2016/03/25 1,910 1,910 1,846 1,852 1,053,000
2016/03/24 1,882 1,923 1,880 1,910 733,100
2016/03/23 1,879 1,892 1,858 1,882 740,300
2016/03/22 1,869 1,894 1,858 1,879 740,600
2016/03/18 1,839 1,857 1,817 1,841 769,700
2016/03/17 1,875 1,877 1,838 1,852 1,054,900
2016/03/16 1,833 1,869 1,832 1,860 1,405,000
2016/03/15 1,880 1,880 1,839 1,848 1,652,300
2016/03/14 1,885 1,898 1,865 1,880 1,463,700
2016/03/11 1,880 1,898 1,874 1,877 1,535,600
2016/03/10 1,900 1,921 1,893 1,919 706,900
2016/03/09 1,890 1,905 1,862 1,871 700,600
2016/03/08 1,913 1,916 1,859 1,894 806,300
2016/03/07 1,925 1,930 1,911 1,917 835,600
2016/03/04 1,948 1,948 1,867 1,918 2,312,900
2016/03/03 2,008 2,031 1,988 2,009 610,400
2016/03/02 1,990 2,029 1,980 2,016 535,000
2016/03/01 1,934 1,961 1,921 1,943 512,000
2016/02/29 1,996 2,000 1,924 1,931 896,500
2016/02/26 1,989 1,996 1,951 1,962 700,100
2016/02/25 1,946 1,981 1,936 1,976 798,000
2016/02/24 1,913 1,949 1,901 1,937 560,600
2016/02/23 1,975 1,978 1,916 1,933 716,300
2016/02/22 1,935 1,992 1,931 1,976 532,200
2016/02/19 1,937 1,964 1,917 1,952 983,700
2016/02/18 1,968 2,002 1,954 1,970 843,600
2016/02/17 1,929 1,944 1,890 1,921 819,700
2016/02/16 1,931 1,966 1,916 1,930 939,100
2016/02/15 1,895 1,953 1,861 1,938 1,018,200
2016/02/12 1,919 1,940 1,819 1,823 2,350,800
2016/02/10 2,114 2,126 1,978 1,998 1,816,200
2016/02/09 2,180 2,190 2,124 2,134 1,289,400
2016/02/08 2,174 2,298 2,165 2,288 785,500
2016/02/05 2,284 2,284 2,173 2,206 1,047,600
2016/02/04 2,188 2,209 2,172 2,184 699,700
2016/02/03 2,211 2,234 2,195 2,222 610,500
2016/02/02 2,252 2,288 2,247 2,271 738,000
2016/02/01 2,254 2,305 2,248 2,284 698,000
2016/01/29 2,170 2,214 2,126 2,209 1,203,600
2016/01/28 2,130 2,157 2,116 2,149 954,000
2016/01/27 2,071 2,119 2,049 2,118 681,500
2016/01/26 2,036 2,054 2,015 2,026 787,700
2016/01/25 2,071 2,077 2,040 2,067 820,700
2016/01/22 1,982 2,023 1,945 2,021 734,300
2016/01/21 1,978 2,017 1,929 1,931 472,200
2016/01/20 2,039 2,051 1,979 1,980 653,000
2016/01/19 2,042 2,067 2,033 2,054 558,900
2016/01/18 2,050 2,065 2,028 2,057 615,900
2016/01/15 2,119 2,145 2,088 2,100 893,600
2016/01/14 2,055 2,084 2,042 2,078 755,100
2016/01/13 2,080 2,109 2,077 2,105 704,200
2016/01/12 2,071 2,102 2,047 2,047 827,900
2016/01/08 2,122 2,155 2,107 2,117 847,000
2016/01/07 2,169 2,181 2,127 2,134 581,300
2016/01/06 2,191 2,214 2,158 2,166 481,700
2016/01/05 2,174 2,210 2,157 2,194 651,800
2016/01/04 2,222 2,259 2,163 2,178 597,900

このページの先頭へ