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 |
---|---|---|---|---|---|
2020/12/30 | 1,135 | 1,136 | 1,120 | 1,124 | 508,200 |
2020/12/29 | 1,143 | 1,144 | 1,131 | 1,140 | 393,600 |
2020/12/28 | 1,146 | 1,149 | 1,128 | 1,135 | 373,900 |
2020/12/25 | 1,131 | 1,140 | 1,123 | 1,140 | 392,700 |
2020/12/24 | 1,124 | 1,138 | 1,123 | 1,126 | 434,800 |
2020/12/23 | 1,139 | 1,142 | 1,123 | 1,127 | 441,400 |
2020/12/22 | 1,133 | 1,149 | 1,132 | 1,145 | 460,900 |
2020/12/21 | 1,141 | 1,155 | 1,129 | 1,137 | 440,700 |
2020/12/18 | 1,130 | 1,151 | 1,125 | 1,143 | 1,080,900 |
2020/12/17 | 1,156 | 1,158 | 1,129 | 1,129 | 577,900 |
2020/12/16 | 1,167 | 1,176 | 1,156 | 1,157 | 392,000 |
2020/12/15 | 1,155 | 1,170 | 1,151 | 1,160 | 439,500 |
2020/12/14 | 1,167 | 1,177 | 1,158 | 1,162 | 522,300 |
2020/12/11 | 1,153 | 1,161 | 1,142 | 1,157 | 566,900 |
2020/12/10 | 1,148 | 1,157 | 1,139 | 1,141 | 501,800 |
2020/12/09 | 1,150 | 1,162 | 1,147 | 1,160 | 231,000 |
2020/12/08 | 1,147 | 1,158 | 1,146 | 1,149 | 319,900 |
2020/12/07 | 1,172 | 1,173 | 1,151 | 1,152 | 308,600 |
2020/12/04 | 1,170 | 1,175 | 1,159 | 1,166 | 312,900 |
2020/12/03 | 1,165 | 1,187 | 1,157 | 1,172 | 614,900 |
2020/12/02 | 1,154 | 1,169 | 1,141 | 1,154 | 909,200 |
2020/12/01 | 1,122 | 1,149 | 1,115 | 1,143 | 764,600 |
2020/11/30 | 1,178 | 1,179 | 1,126 | 1,137 | 2,252,200 |
2020/11/27 | 1,166 | 1,190 | 1,154 | 1,189 | 2,212,000 |
2020/11/26 | 1,149 | 1,168 | 1,145 | 1,164 | 723,900 |
2020/11/25 | 1,193 | 1,193 | 1,157 | 1,158 | 722,600 |
2020/11/24 | 1,170 | 1,187 | 1,156 | 1,171 | 810,200 |
2020/11/20 | 1,137 | 1,160 | 1,128 | 1,157 | 575,500 |
2020/11/19 | 1,162 | 1,166 | 1,141 | 1,154 | 814,700 |
2020/11/18 | 1,212 | 1,212 | 1,167 | 1,170 | 929,000 |
2020/11/17 | 1,219 | 1,219 | 1,190 | 1,216 | 757,500 |
2020/11/16 | 1,197 | 1,212 | 1,166 | 1,201 | 692,600 |
2020/11/13 | 1,187 | 1,188 | 1,158 | 1,174 | 642,300 |
2020/11/12 | 1,236 | 1,239 | 1,195 | 1,208 | 818,400 |
2020/11/11 | 1,194 | 1,220 | 1,184 | 1,218 | 1,105,300 |
2020/11/10 | 1,160 | 1,175 | 1,139 | 1,165 | 890,700 |
2020/11/09 | 1,108 | 1,115 | 1,091 | 1,111 | 596,100 |
2020/11/06 | 1,099 | 1,110 | 1,073 | 1,095 | 658,800 |
2020/11/05 | 1,135 | 1,136 | 1,108 | 1,116 | 543,500 |
2020/11/04 | 1,138 | 1,163 | 1,121 | 1,144 | 724,700 |
2020/11/02 | 1,118 | 1,147 | 1,118 | 1,135 | 370,800 |
2020/10/30 | 1,136 | 1,136 | 1,094 | 1,100 | 467,800 |
2020/10/29 | 1,103 | 1,132 | 1,102 | 1,128 | 384,200 |
2020/10/28 | 1,121 | 1,124 | 1,100 | 1,115 | 444,500 |
2020/10/27 | 1,133 | 1,136 | 1,123 | 1,135 | 380,600 |
2020/10/26 | 1,138 | 1,154 | 1,134 | 1,141 | 282,900 |
2020/10/23 | 1,125 | 1,144 | 1,121 | 1,144 | 807,800 |
2020/10/22 | 1,140 | 1,141 | 1,122 | 1,127 | 609,400 |
2020/10/21 | 1,127 | 1,149 | 1,126 | 1,148 | 442,400 |
2020/10/20 | 1,138 | 1,142 | 1,126 | 1,130 | 439,900 |
2020/10/19 | 1,154 | 1,157 | 1,146 | 1,148 | 475,300 |
2020/10/16 | 1,146 | 1,152 | 1,135 | 1,142 | 370,400 |
2020/10/15 | 1,142 | 1,160 | 1,139 | 1,144 | 324,800 |
2020/10/14 | 1,150 | 1,155 | 1,142 | 1,142 | 337,800 |
2020/10/13 | 1,163 | 1,165 | 1,149 | 1,155 | 308,300 |
2020/10/12 | 1,150 | 1,160 | 1,145 | 1,153 | 364,100 |
2020/10/09 | 1,190 | 1,190 | 1,161 | 1,164 | 385,600 |
2020/10/08 | 1,175 | 1,185 | 1,166 | 1,180 | 483,600 |
2020/10/07 | 1,169 | 1,178 | 1,162 | 1,167 | 399,100 |
2020/10/06 | 1,170 | 1,182 | 1,168 | 1,174 | 483,600 |
2020/10/05 | 1,140 | 1,164 | 1,139 | 1,159 | 543,800 |
2020/10/02 | 1,130 | 1,145 | 1,116 | 1,120 | 548,500 |
2020/09/30 | 1,165 | 1,169 | 1,129 | 1,129 | 538,500 |
2020/09/29 | 1,174 | 1,176 | 1,152 | 1,164 | 401,200 |
2020/09/28 | 1,170 | 1,187 | 1,154 | 1,185 | 584,100 |
2020/09/25 | 1,167 | 1,167 | 1,149 | 1,159 | 460,800 |
2020/09/24 | 1,168 | 1,171 | 1,149 | 1,158 | 705,300 |
2020/09/23 | 1,201 | 1,227 | 1,174 | 1,183 | 588,300 |
2020/09/18 | 1,219 | 1,232 | 1,210 | 1,231 | 970,700 |
2020/09/17 | 1,217 | 1,225 | 1,210 | 1,216 | 361,800 |
2020/09/16 | 1,225 | 1,232 | 1,219 | 1,219 | 216,400 |
2020/09/15 | 1,230 | 1,232 | 1,213 | 1,224 | 228,200 |
2020/09/14 | 1,213 | 1,233 | 1,206 | 1,228 | 452,500 |
2020/09/11 | 1,216 | 1,228 | 1,209 | 1,224 | 418,400 |
2020/09/10 | 1,211 | 1,218 | 1,205 | 1,215 | 301,000 |
2020/09/09 | 1,194 | 1,204 | 1,188 | 1,202 | 400,100 |
2020/09/08 | 1,196 | 1,220 | 1,194 | 1,220 | 365,500 |
2020/09/07 | 1,190 | 1,205 | 1,190 | 1,197 | 315,800 |
2020/09/04 | 1,201 | 1,205 | 1,184 | 1,200 | 389,800 |
2020/09/03 | 1,241 | 1,241 | 1,216 | 1,216 | 245,900 |
2020/09/02 | 1,220 | 1,223 | 1,212 | 1,222 | 325,400 |
2020/09/01 | 1,240 | 1,243 | 1,226 | 1,233 | 304,100 |
2020/08/31 | 1,273 | 1,276 | 1,252 | 1,252 | 348,700 |
2020/08/28 | 1,277 | 1,285 | 1,244 | 1,260 | 377,400 |
2020/08/27 | 1,281 | 1,281 | 1,267 | 1,269 | 240,300 |
2020/08/26 | 1,263 | 1,273 | 1,254 | 1,273 | 255,300 |
2020/08/25 | 1,258 | 1,264 | 1,245 | 1,264 | 509,800 |
2020/08/24 | 1,250 | 1,251 | 1,229 | 1,236 | 363,700 |
2020/08/21 | 1,252 | 1,270 | 1,238 | 1,243 | 220,400 |
2020/08/20 | 1,244 | 1,251 | 1,238 | 1,250 | 189,500 |
2020/08/19 | 1,237 | 1,256 | 1,228 | 1,252 | 203,000 |
2020/08/18 | 1,244 | 1,244 | 1,231 | 1,242 | 328,100 |
2020/08/17 | 1,242 | 1,260 | 1,231 | 1,247 | 373,600 |
2020/08/14 | 1,256 | 1,256 | 1,230 | 1,235 | 260,700 |
2020/08/13 | 1,253 | 1,253 | 1,235 | 1,245 | 337,400 |
2020/08/12 | 1,241 | 1,253 | 1,223 | 1,253 | 470,200 |
2020/08/11 | 1,229 | 1,249 | 1,219 | 1,244 | 421,300 |
2020/08/07 | 1,212 | 1,222 | 1,199 | 1,201 | 370,500 |
2020/08/06 | 1,210 | 1,215 | 1,191 | 1,200 | 509,000 |
2020/08/05 | 1,196 | 1,216 | 1,184 | 1,216 | 415,700 |
2020/08/04 | 1,185 | 1,205 | 1,180 | 1,200 | 505,400 |
2020/08/03 | 1,139 | 1,165 | 1,128 | 1,155 | 732,100 |
2020/07/31 | 1,180 | 1,185 | 1,138 | 1,140 | 817,200 |
2020/07/30 | 1,201 | 1,212 | 1,193 | 1,195 | 523,900 |
2020/07/29 | 1,195 | 1,204 | 1,185 | 1,195 | 283,900 |
2020/07/28 | 1,203 | 1,219 | 1,197 | 1,201 | 398,000 |
2020/07/27 | 1,166 | 1,212 | 1,166 | 1,208 | 651,500 |
2020/07/22 | 1,188 | 1,205 | 1,181 | 1,186 | 552,000 |
2020/07/21 | 1,192 | 1,192 | 1,167 | 1,179 | 442,200 |
2020/07/20 | 1,200 | 1,207 | 1,182 | 1,206 | 244,600 |
2020/07/17 | 1,223 | 1,224 | 1,205 | 1,210 | 450,600 |
2020/07/16 | 1,207 | 1,226 | 1,195 | 1,205 | 586,600 |
2020/07/15 | 1,205 | 1,223 | 1,195 | 1,202 | 504,200 |
2020/07/14 | 1,187 | 1,187 | 1,174 | 1,180 | 292,600 |
2020/07/13 | 1,169 | 1,189 | 1,168 | 1,180 | 416,400 |
2020/07/10 | 1,166 | 1,171 | 1,142 | 1,143 | 448,500 |
2020/07/09 | 1,151 | 1,166 | 1,150 | 1,159 | 409,000 |
2020/07/08 | 1,151 | 1,179 | 1,149 | 1,160 | 515,000 |
2020/07/07 | 1,155 | 1,167 | 1,145 | 1,157 | 401,100 |
2020/07/06 | 1,143 | 1,167 | 1,133 | 1,159 | 401,800 |
2020/07/03 | 1,145 | 1,166 | 1,133 | 1,143 | 443,800 |
2020/07/02 | 1,139 | 1,171 | 1,137 | 1,150 | 469,400 |
2020/07/01 | 1,167 | 1,173 | 1,143 | 1,148 | 396,300 |
2020/06/30 | 1,192 | 1,194 | 1,166 | 1,166 | 512,400 |
2020/06/29 | 1,187 | 1,195 | 1,164 | 1,169 | 459,200 |
2020/06/26 | 1,185 | 1,209 | 1,181 | 1,204 | 359,600 |
2020/06/25 | 1,209 | 1,209 | 1,173 | 1,181 | 451,200 |
2020/06/24 | 1,226 | 1,227 | 1,206 | 1,213 | 257,600 |
2020/06/23 | 1,223 | 1,234 | 1,212 | 1,222 | 220,400 |
2020/06/22 | 1,205 | 1,227 | 1,205 | 1,221 | 246,500 |
2020/06/19 | 1,240 | 1,240 | 1,211 | 1,216 | 502,300 |
2020/06/18 | 1,227 | 1,236 | 1,211 | 1,229 | 281,300 |
2020/06/17 | 1,234 | 1,240 | 1,219 | 1,233 | 403,200 |
2020/06/16 | 1,226 | 1,253 | 1,217 | 1,248 | 684,300 |
2020/06/15 | 1,191 | 1,209 | 1,171 | 1,171 | 320,400 |
2020/06/12 | 1,196 | 1,196 | 1,172 | 1,191 | 638,100 |
2020/06/11 | 1,231 | 1,250 | 1,220 | 1,220 | 522,600 |
2020/06/10 | 1,286 | 1,295 | 1,262 | 1,265 | 476,500 |
2020/06/09 | 1,301 | 1,320 | 1,283 | 1,291 | 542,100 |
2020/06/08 | 1,249 | 1,295 | 1,248 | 1,289 | 590,800 |
2020/06/05 | 1,250 | 1,256 | 1,230 | 1,245 | 349,700 |
2020/06/04 | 1,253 | 1,258 | 1,231 | 1,249 | 542,100 |
2020/06/03 | 1,245 | 1,257 | 1,235 | 1,241 | 413,200 |
2020/06/02 | 1,234 | 1,258 | 1,230 | 1,243 | 572,100 |
2020/06/01 | 1,239 | 1,249 | 1,225 | 1,230 | 335,400 |
2020/05/29 | 1,241 | 1,268 | 1,235 | 1,244 | 594,100 |
2020/05/28 | 1,258 | 1,270 | 1,240 | 1,255 | 834,300 |
2020/05/27 | 1,227 | 1,256 | 1,226 | 1,254 | 512,400 |
2020/05/26 | 1,214 | 1,230 | 1,202 | 1,227 | 371,800 |
2020/05/25 | 1,204 | 1,222 | 1,201 | 1,210 | 319,300 |
2020/05/22 | 1,182 | 1,206 | 1,179 | 1,189 | 462,000 |
2020/05/21 | 1,190 | 1,212 | 1,186 | 1,200 | 467,600 |
2020/05/20 | 1,199 | 1,202 | 1,186 | 1,195 | 542,900 |
2020/05/19 | 1,188 | 1,211 | 1,173 | 1,204 | 680,200 |
2020/05/18 | 1,125 | 1,167 | 1,121 | 1,160 | 638,600 |
2020/05/15 | 1,125 | 1,147 | 1,094 | 1,110 | 827,800 |
2020/05/14 | 1,144 | 1,160 | 1,126 | 1,126 | 579,100 |
2020/05/13 | 1,173 | 1,193 | 1,170 | 1,177 | 519,400 |
2020/05/12 | 1,208 | 1,219 | 1,196 | 1,210 | 461,300 |
2020/05/11 | 1,200 | 1,215 | 1,200 | 1,215 | 424,500 |
2020/05/08 | 1,179 | 1,189 | 1,163 | 1,188 | 664,700 |
2020/05/07 | 1,167 | 1,179 | 1,156 | 1,160 | 503,900 |
2020/05/01 | 1,204 | 1,214 | 1,185 | 1,187 | 356,400 |
2020/04/30 | 1,227 | 1,239 | 1,206 | 1,206 | 582,800 |
2020/04/28 | 1,182 | 1,199 | 1,167 | 1,197 | 491,200 |
2020/04/27 | 1,191 | 1,195 | 1,179 | 1,190 | 353,200 |
2020/04/24 | 1,174 | 1,189 | 1,162 | 1,186 | 413,900 |
2020/04/23 | 1,154 | 1,181 | 1,150 | 1,178 | 361,800 |
2020/04/22 | 1,146 | 1,168 | 1,143 | 1,162 | 407,500 |
2020/04/21 | 1,154 | 1,162 | 1,135 | 1,156 | 441,900 |
2020/04/20 | 1,164 | 1,183 | 1,161 | 1,173 | 282,200 |
2020/04/17 | 1,165 | 1,194 | 1,153 | 1,182 | 738,900 |
2020/04/16 | 1,138 | 1,155 | 1,134 | 1,148 | 570,700 |
2020/04/15 | 1,164 | 1,173 | 1,136 | 1,159 | 806,500 |
2020/04/14 | 1,182 | 1,197 | 1,173 | 1,190 | 347,100 |
2020/04/13 | 1,202 | 1,206 | 1,190 | 1,194 | 208,100 |
2020/04/10 | 1,221 | 1,222 | 1,189 | 1,217 | 313,900 |
2020/04/09 | 1,214 | 1,232 | 1,199 | 1,223 | 402,500 |
2020/04/08 | 1,229 | 1,246 | 1,198 | 1,232 | 462,100 |
2020/04/07 | 1,190 | 1,242 | 1,174 | 1,229 | 789,000 |
2020/04/06 | 1,135 | 1,181 | 1,132 | 1,165 | 928,300 |
2020/04/03 | 1,154 | 1,169 | 1,122 | 1,135 | 636,500 |
2020/04/02 | 1,191 | 1,209 | 1,157 | 1,157 | 367,700 |
2020/04/01 | 1,222 | 1,257 | 1,193 | 1,211 | 695,000 |
2020/03/31 | 1,270 | 1,280 | 1,202 | 1,205 | 773,500 |
2020/03/30 | 1,313 | 1,321 | 1,253 | 1,300 | 623,700 |
2020/03/27 | 1,348 | 1,358 | 1,305 | 1,343 | 809,500 |
2020/03/26 | 1,300 | 1,302 | 1,252 | 1,282 | 669,400 |
2020/03/25 | 1,254 | 1,304 | 1,229 | 1,300 | 574,900 |
2020/03/24 | 1,231 | 1,245 | 1,203 | 1,224 | 596,100 |
2020/03/23 | 1,271 | 1,298 | 1,188 | 1,205 | 1,028,400 |
2020/03/19 | 1,178 | 1,259 | 1,165 | 1,253 | 1,314,200 |
2020/03/18 | 1,129 | 1,164 | 1,116 | 1,122 | 863,800 |
2020/03/17 | 1,079 | 1,149 | 1,070 | 1,139 | 1,507,900 |
2020/03/16 | 1,138 | 1,153 | 1,100 | 1,102 | 666,600 |
2020/03/13 | 1,091 | 1,171 | 1,070 | 1,138 | 1,356,900 |
2020/03/12 | 1,173 | 1,180 | 1,107 | 1,138 | 1,003,800 |
2020/03/11 | 1,227 | 1,239 | 1,189 | 1,200 | 628,900 |
2020/03/10 | 1,190 | 1,224 | 1,154 | 1,212 | 758,800 |
2020/03/09 | 1,233 | 1,248 | 1,192 | 1,211 | 764,100 |
2020/03/06 | 1,267 | 1,272 | 1,249 | 1,266 | 777,700 |
2020/03/05 | 1,301 | 1,305 | 1,281 | 1,288 | 681,400 |
2020/03/04 | 1,286 | 1,305 | 1,277 | 1,294 | 545,300 |
2020/03/03 | 1,321 | 1,329 | 1,301 | 1,302 | 590,100 |
2020/03/02 | 1,298 | 1,319 | 1,286 | 1,309 | 802,600 |
2020/02/28 | 1,326 | 1,333 | 1,293 | 1,304 | 849,300 |
2020/02/27 | 1,371 | 1,374 | 1,352 | 1,356 | 567,300 |
2020/02/26 | 1,385 | 1,396 | 1,370 | 1,388 | 679,500 |
2020/02/25 | 1,433 | 1,435 | 1,405 | 1,405 | 764,400 |
2020/02/21 | 1,462 | 1,478 | 1,462 | 1,468 | 526,200 |
2020/02/20 | 1,466 | 1,477 | 1,455 | 1,458 | 443,600 |
2020/02/19 | 1,481 | 1,481 | 1,457 | 1,461 | 639,200 |
2020/02/18 | 1,469 | 1,477 | 1,460 | 1,471 | 697,000 |
2020/02/17 | 1,464 | 1,484 | 1,459 | 1,481 | 623,800 |
2020/02/14 | 1,492 | 1,492 | 1,471 | 1,478 | 412,200 |
2020/02/13 | 1,515 | 1,519 | 1,498 | 1,500 | 307,800 |
2020/02/12 | 1,544 | 1,545 | 1,508 | 1,516 | 464,000 |
2020/02/10 | 1,551 | 1,554 | 1,538 | 1,548 | 402,700 |
2020/02/07 | 1,525 | 1,554 | 1,510 | 1,554 | 686,400 |
2020/02/06 | 1,490 | 1,522 | 1,486 | 1,506 | 686,200 |
2020/02/05 | 1,482 | 1,489 | 1,477 | 1,486 | 416,000 |
2020/02/04 | 1,480 | 1,489 | 1,476 | 1,480 | 524,800 |
2020/02/03 | 1,474 | 1,491 | 1,471 | 1,488 | 504,200 |
2020/01/31 | 1,507 | 1,508 | 1,487 | 1,488 | 737,800 |
2020/01/30 | 1,489 | 1,498 | 1,477 | 1,497 | 718,800 |
2020/01/29 | 1,465 | 1,482 | 1,465 | 1,480 | 330,200 |
2020/01/28 | 1,464 | 1,478 | 1,458 | 1,467 | 707,300 |
2020/01/27 | 1,480 | 1,487 | 1,470 | 1,474 | 750,200 |
2020/01/24 | 1,510 | 1,510 | 1,490 | 1,498 | 454,300 |
2020/01/23 | 1,506 | 1,519 | 1,502 | 1,509 | 697,800 |
2020/01/22 | 1,495 | 1,504 | 1,488 | 1,504 | 545,700 |
2020/01/21 | 1,480 | 1,491 | 1,470 | 1,481 | 412,900 |
2020/01/20 | 1,483 | 1,483 | 1,470 | 1,477 | 424,300 |
2020/01/17 | 1,471 | 1,486 | 1,467 | 1,481 | 578,400 |
2020/01/16 | 1,467 | 1,478 | 1,461 | 1,467 | 605,100 |
2020/01/15 | 1,465 | 1,480 | 1,461 | 1,467 | 421,500 |
2020/01/14 | 1,460 | 1,467 | 1,456 | 1,465 | 397,100 |
2020/01/10 | 1,465 | 1,468 | 1,452 | 1,457 | 364,100 |
2020/01/09 | 1,457 | 1,464 | 1,453 | 1,459 | 277,500 |
2020/01/08 | 1,450 | 1,462 | 1,445 | 1,450 | 592,900 |
2020/01/07 | 1,430 | 1,463 | 1,428 | 1,461 | 524,500 |
2020/01/06 | 1,437 | 1,442 | 1,416 | 1,427 | 638,200 |