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
2017/12/29 1,935 1,947 1,922 1,932 447,500
2017/12/28 1,937 1,947 1,927 1,930 509,500
2017/12/27 1,922 1,948 1,920 1,941 248,200
2017/12/26 1,931 1,944 1,925 1,936 464,400
2017/12/25 1,924 1,938 1,920 1,930 496,900
2017/12/22 1,941 1,948 1,931 1,934 486,700
2017/12/21 1,942 1,951 1,931 1,936 506,200
2017/12/20 1,957 1,960 1,935 1,951 748,500
2017/12/19 1,995 2,001 1,976 1,981 535,500
2017/12/18 2,025 2,027 2,005 2,008 289,900
2017/12/15 2,028 2,032 1,991 2,004 452,900
2017/12/14 2,041 2,056 2,025 2,026 332,200
2017/12/13 2,053 2,055 2,036 2,046 297,800
2017/12/12 2,045 2,055 2,038 2,049 310,300
2017/12/11 2,045 2,053 2,020 2,043 319,500
2017/12/08 2,020 2,073 2,020 2,048 580,900
2017/12/07 2,049 2,073 2,042 2,068 521,000
2017/12/06 2,048 2,055 2,020 2,026 413,300
2017/12/05 2,020 2,045 2,011 2,039 338,900
2017/12/04 2,047 2,075 2,020 2,022 570,400
2017/12/01 2,041 2,054 2,030 2,046 650,200
2017/11/30 2,030 2,064 2,016 2,031 1,135,000
2017/11/29 2,020 2,034 2,010 2,030 396,200
2017/11/28 1,982 2,002 1,979 1,994 328,600
2017/11/27 1,974 1,998 1,954 1,987 483,100
2017/11/24 1,993 2,005 1,972 1,992 745,500
2017/11/22 2,017 2,017 2,000 2,003 320,000
2017/11/21 2,020 2,024 2,005 2,005 406,300
2017/11/20 1,998 2,012 1,993 2,006 370,300
2017/11/17 2,040 2,043 1,988 1,998 903,100
2017/11/16 1,976 2,029 1,973 2,019 937,600
2017/11/15 2,036 2,044 1,994 2,003 680,300
2017/11/14 2,065 2,080 2,055 2,057 670,100
2017/11/13 2,106 2,112 2,076 2,076 428,400
2017/11/10 2,089 2,117 2,089 2,112 580,000
2017/11/09 2,100 2,131 2,085 2,098 637,300
2017/11/08 2,072 2,094 2,064 2,088 655,900
2017/11/07 2,021 2,073 2,018 2,072 934,300
2017/11/06 2,003 2,028 1,933 2,024 1,865,200
2017/11/02 2,029 2,048 2,022 2,045 613,600
2017/11/01 2,051 2,051 2,022 2,025 997,600
2017/10/31 2,041 2,050 2,020 2,036 820,200
2017/10/30 2,050 2,055 2,025 2,043 626,300
2017/10/27 2,033 2,059 2,026 2,059 456,200
2017/10/26 2,027 2,041 2,022 2,024 347,000
2017/10/25 2,041 2,042 2,006 2,016 575,600
2017/10/24 2,032 2,049 2,030 2,044 494,900
2017/10/23 2,050 2,052 2,031 2,042 306,400
2017/10/20 2,025 2,038 2,024 2,036 299,300
2017/10/19 2,045 2,047 2,023 2,027 319,300
2017/10/18 2,026 2,045 2,026 2,041 265,200
2017/10/17 2,044 2,045 2,017 2,026 417,800
2017/10/16 2,030 2,047 2,030 2,033 389,800
2017/10/13 2,004 2,029 2,004 2,026 529,800
2017/10/12 2,008 2,012 1,995 1,998 400,600
2017/10/11 1,976 2,012 1,976 2,008 591,500
2017/10/10 1,955 1,975 1,945 1,975 461,600
2017/10/06 1,955 1,966 1,953 1,959 275,100
2017/10/05 1,946 1,958 1,944 1,955 337,600
2017/10/04 1,971 1,971 1,931 1,936 555,400
2017/10/03 1,966 1,978 1,957 1,971 656,200
2017/10/02 1,975 1,979 1,949 1,957 618,300
2017/09/29 1,991 2,003 1,967 1,976 911,300
2017/09/28 1,994 1,999 1,970 1,990 830,200
2017/09/27 1,948 1,967 1,940 1,964 492,500
2017/09/26 1,944 1,955 1,934 1,955 425,800
2017/09/25 1,950 1,959 1,940 1,949 429,400
2017/09/22 1,942 1,956 1,936 1,940 560,600
2017/09/21 1,914 1,944 1,912 1,941 659,400
2017/09/20 1,909 1,909 1,895 1,903 631,400
2017/09/19 1,929 1,930 1,908 1,913 824,700
2017/09/15 1,949 1,954 1,913 1,913 2,015,700
2017/09/14 1,950 1,967 1,933 1,946 756,400
2017/09/13 1,953 1,958 1,924 1,946 743,800
2017/09/12 1,955 1,960 1,934 1,953 601,400
2017/09/11 1,942 1,955 1,929 1,940 633,500
2017/09/08 1,915 1,938 1,902 1,925 740,200
2017/09/07 1,926 1,935 1,905 1,915 651,200
2017/09/06 1,932 1,933 1,903 1,919 633,500
2017/09/05 1,955 1,958 1,942 1,951 567,700
2017/09/04 1,965 1,971 1,949 1,953 608,500
2017/09/01 2,000 2,007 1,972 1,985 664,300
2017/08/31 1,948 1,999 1,948 1,996 1,042,600
2017/08/30 1,932 1,948 1,930 1,942 472,900
2017/08/29 1,910 1,925 1,908 1,923 400,900
2017/08/28 1,938 1,952 1,914 1,920 547,200
2017/08/25 1,952 1,952 1,925 1,930 573,800
2017/08/24 1,927 1,946 1,926 1,940 737,900
2017/08/23 1,938 1,946 1,925 1,931 673,600
2017/08/22 1,889 1,923 1,887 1,921 721,200
2017/08/21 1,911 1,917 1,872 1,872 771,400
2017/08/18 1,890 1,916 1,888 1,910 815,300
2017/08/17 1,911 1,917 1,894 1,904 440,800
2017/08/16 1,910 1,931 1,904 1,917 432,600
2017/08/15 1,886 1,916 1,881 1,911 380,000
2017/08/14 1,861 1,881 1,858 1,875 526,300
2017/08/10 1,893 1,898 1,880 1,890 452,400
2017/08/09 1,920 1,931 1,891 1,896 474,100
2017/08/08 1,947 1,950 1,917 1,922 328,200
2017/08/07 1,949 1,951 1,933 1,937 382,400
2017/08/04 1,952 1,960 1,925 1,933 647,500
2017/08/03 1,939 1,962 1,938 1,951 577,900
2017/08/02 1,922 1,948 1,912 1,939 568,300
2017/08/01 1,883 1,926 1,871 1,925 826,900
2017/07/31 1,850 1,895 1,823 1,886 1,650,300
2017/07/28 1,862 1,892 1,855 1,887 952,100
2017/07/27 1,849 1,870 1,847 1,860 554,700
2017/07/26 1,848 1,859 1,843 1,848 413,300
2017/07/25 1,847 1,855 1,841 1,842 363,600
2017/07/24 1,840 1,848 1,823 1,846 622,400
2017/07/21 1,860 1,860 1,846 1,850 492,800
2017/07/20 1,854 1,866 1,843 1,856 747,800
2017/07/19 1,827 1,847 1,823 1,843 603,800
2017/07/18 1,832 1,836 1,815 1,827 416,500
2017/07/14 1,850 1,852 1,837 1,839 377,200
2017/07/13 1,823 1,843 1,822 1,838 693,900
2017/07/12 1,796 1,819 1,790 1,815 601,700
2017/07/11 1,805 1,816 1,800 1,813 473,300
2017/07/10 1,825 1,825 1,790 1,804 1,117,000
2017/07/07 1,844 1,854 1,829 1,829 793,000
2017/07/06 1,881 1,882 1,863 1,868 957,900
2017/07/05 1,902 1,903 1,877 1,896 570,200
2017/07/04 1,910 1,916 1,897 1,912 967,600
2017/07/03 1,886 1,910 1,880 1,893 716,000
2017/06/30 1,900 1,906 1,881 1,888 798,300
2017/06/29 1,885 1,902 1,877 1,900 503,100
2017/06/28 1,860 1,882 1,853 1,868 563,900
2017/06/27 1,864 1,877 1,850 1,860 547,600
2017/06/26 1,887 1,888 1,867 1,870 671,400
2017/06/23 1,872 1,894 1,868 1,889 1,084,000
2017/06/22 1,855 1,865 1,852 1,859 585,800
2017/06/21 1,848 1,862 1,839 1,842 591,100
2017/06/20 1,840 1,861 1,833 1,855 668,600
2017/06/19 1,845 1,851 1,829 1,829 502,300
2017/06/16 1,834 1,852 1,825 1,832 682,000
2017/06/15 1,820 1,851 1,818 1,834 965,000
2017/06/14 1,824 1,831 1,810 1,822 742,100
2017/06/13 1,791 1,810 1,787 1,805 799,400
2017/06/12 1,770 1,805 1,767 1,789 809,900
2017/06/09 1,800 1,810 1,777 1,782 1,074,500
2017/06/08 1,826 1,829 1,801 1,803 826,200
2017/06/07 1,815 1,834 1,803 1,826 665,500
2017/06/06 1,819 1,828 1,813 1,813 733,800
2017/06/05 1,821 1,829 1,801 1,824 768,100
2017/06/02 1,776 1,818 1,773 1,817 999,700
2017/06/01 1,753 1,769 1,747 1,766 1,248,100
2017/05/31 1,755 1,771 1,735 1,735 917,000
2017/05/30 1,780 1,788 1,752 1,782 997,300
2017/05/29 1,768 1,772 1,753 1,763 1,083,500
2017/05/26 1,820 1,821 1,811 1,814 834,700
2017/05/25 1,850 1,855 1,829 1,830 459,800
2017/05/24 1,867 1,869 1,832 1,833 692,500
2017/05/23 1,843 1,852 1,829 1,842 705,700
2017/05/22 1,827 1,841 1,822 1,836 426,700
2017/05/19 1,835 1,840 1,820 1,829 601,600
2017/05/18 1,837 1,849 1,831 1,834 574,700
2017/05/17 1,861 1,869 1,853 1,857 630,200
2017/05/16 1,863 1,881 1,858 1,878 910,500
2017/05/15 1,846 1,853 1,836 1,847 955,200
2017/05/12 1,894 1,897 1,853 1,861 914,400
2017/05/11 1,932 1,939 1,904 1,906 553,200
2017/05/10 1,954 1,960 1,918 1,930 713,800
2017/05/09 1,942 1,949 1,934 1,942 577,000
2017/05/08 1,918 1,937 1,906 1,932 643,600
2017/05/02 1,872 1,896 1,871 1,888 380,200
2017/05/01 1,864 1,872 1,856 1,862 515,200
2017/04/28 1,866 1,877 1,865 1,867 436,800
2017/04/27 1,879 1,890 1,866 1,872 539,400
2017/04/26 1,872 1,882 1,862 1,878 763,200
2017/04/25 1,851 1,876 1,844 1,872 1,000,700
2017/04/24 1,890 1,895 1,851 1,851 1,203,400
2017/04/21 1,875 1,881 1,858 1,870 684,800
2017/04/20 1,844 1,870 1,839 1,858 986,100
2017/04/19 1,866 1,875 1,841 1,844 1,075,100
2017/04/18 1,879 1,895 1,879 1,887 456,700
2017/04/17 1,847 1,874 1,843 1,870 540,200
2017/04/14 1,869 1,869 1,848 1,851 397,300
2017/04/13 1,875 1,887 1,856 1,869 723,800
2017/04/12 1,910 1,926 1,886 1,886 752,900
2017/04/11 1,910 1,936 1,908 1,932 591,700
2017/04/10 1,921 1,932 1,900 1,916 577,200
2017/04/07 1,892 1,916 1,883 1,903 591,900
2017/04/06 1,914 1,917 1,874 1,879 675,800
2017/04/05 1,905 1,918 1,900 1,911 692,900
2017/04/04 1,922 1,928 1,878 1,890 1,258,200
2017/04/03 1,932 1,950 1,926 1,931 629,600
2017/03/31 1,950 1,966 1,917 1,917 828,300
2017/03/30 1,935 1,945 1,924 1,932 708,600
2017/03/29 1,968 1,978 1,941 1,945 534,700
2017/03/28 1,975 1,978 1,959 1,968 769,900
2017/03/27 1,955 1,976 1,951 1,962 539,900
2017/03/24 1,956 1,990 1,953 1,985 615,500
2017/03/23 1,949 1,953 1,937 1,951 729,600
2017/03/22 1,952 1,973 1,946 1,950 660,900
2017/03/21 1,974 1,992 1,969 1,982 608,900
2017/03/17 1,955 1,979 1,938 1,979 1,282,000
2017/03/16 1,972 1,991 1,953 1,989 686,700
2017/03/15 1,998 2,003 1,980 1,988 549,000
2017/03/14 2,008 2,009 1,991 1,992 383,900
2017/03/13 2,006 2,013 1,995 2,011 633,900
2017/03/10 2,049 2,049 2,012 2,027 877,100
2017/03/09 2,030 2,034 2,007 2,018 813,900
2017/03/08 1,990 2,026 1,989 2,018 723,400
2017/03/07 1,991 2,010 1,985 1,991 666,200
2017/03/06 1,972 1,996 1,971 1,995 735,500
2017/03/03 1,994 2,007 1,979 1,988 819,500
2017/03/02 2,034 2,038 2,000 2,006 655,600
2017/03/01 2,003 2,022 1,997 2,015 836,100
2017/02/28 1,998 2,032 1,995 1,998 957,700
2017/02/27 2,027 2,036 2,002 2,011 623,900
2017/02/24 2,034 2,042 2,031 2,037 416,800
2017/02/23 2,034 2,054 2,026 2,052 573,900
2017/02/22 2,008 2,042 2,002 2,040 514,400
2017/02/21 2,002 2,031 1,991 2,023 363,800
2017/02/20 1,974 2,026 1,971 2,020 592,400
2017/02/17 1,979 1,990 1,971 1,989 1,053,700
2017/02/16 2,025 2,026 1,994 2,015 1,148,700
2017/02/15 2,049 2,070 2,038 2,041 876,200
2017/02/14 2,090 2,091 2,045 2,046 641,200
2017/02/13 2,104 2,109 2,089 2,090 615,200
2017/02/10 2,073 2,094 2,064 2,079 401,600
2017/02/09 2,054 2,065 2,031 2,033 421,900
2017/02/08 2,043 2,064 2,025 2,059 486,700
2017/02/07 2,052 2,057 2,029 2,043 622,800
2017/02/06 2,047 2,065 2,027 2,063 1,001,500
2017/02/03 2,012 2,029 1,979 1,985 1,091,700
2017/02/02 2,074 2,100 2,046 2,051 1,184,000
2017/02/01 2,040 2,078 2,039 2,075 810,400
2017/01/31 2,056 2,074 2,048 2,054 642,700
2017/01/30 2,083 2,083 2,060 2,076 336,000
2017/01/27 2,105 2,113 2,080 2,087 471,800
2017/01/26 2,062 2,093 2,049 2,089 817,600
2017/01/25 2,087 2,090 2,026 2,040 693,800
2017/01/24 2,062 2,079 2,055 2,073 419,200
2017/01/23 2,059 2,079 2,047 2,068 388,200
2017/01/20 2,086 2,106 2,083 2,097 297,100
2017/01/19 2,104 2,133 2,098 2,098 628,400
2017/01/18 2,108 2,108 2,053 2,081 767,400
2017/01/17 2,140 2,140 2,109 2,113 514,600
2017/01/16 2,180 2,184 2,124 2,147 763,300
2017/01/13 2,169 2,190 2,164 2,189 557,900
2017/01/12 2,172 2,177 2,135 2,148 600,200
2017/01/11 2,172 2,179 2,155 2,170 622,200
2017/01/10 2,193 2,193 2,143 2,153 542,500
2017/01/06 2,154 2,195 2,154 2,185 678,900
2017/01/05 2,149 2,170 2,138 2,159 476,700
2017/01/04 2,123 2,164 2,112 2,150 614,000

このページの先頭へ