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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,288 | 2,298 | 2,270 | 2,295 | 348,200 |
| 2024/10/03 | 2,300 | 2,316 | 2,267 | 2,280 | 267,600 |
| 2024/10/02 | 2,263 | 2,289 | 2,236 | 2,250 | 363,800 |
| 2024/10/01 | 2,251 | 2,277 | 2,230 | 2,273 | 310,600 |
| 2024/09/30 | 2,230 | 2,270 | 2,214 | 2,245 | 547,400 |
| 2024/09/27 | 2,346 | 2,370 | 2,319 | 2,352 | 570,100 |
| 2024/09/26 | 2,350 | 2,392 | 2,339 | 2,392 | 776,400 |
| 2024/09/25 | 2,360 | 2,374 | 2,312 | 2,314 | 310,100 |
| 2024/09/24 | 2,352 | 2,366 | 2,324 | 2,348 | 435,900 |
| 2024/09/20 | 2,367 | 2,370 | 2,293 | 2,309 | 1,035,600 |
| 2024/09/19 | 2,333 | 2,369 | 2,330 | 2,352 | 446,500 |
| 2024/09/18 | 2,325 | 2,340 | 2,276 | 2,301 | 266,600 |
| 2024/09/17 | 2,306 | 2,339 | 2,290 | 2,335 | 382,000 |
| 2024/09/13 | 2,311 | 2,314 | 2,284 | 2,290 | 340,600 |
| 2024/09/12 | 2,341 | 2,361 | 2,303 | 2,327 | 492,100 |
| 2024/09/11 | 2,360 | 2,365 | 2,263 | 2,288 | 442,100 |
| 2024/09/10 | 2,355 | 2,386 | 2,342 | 2,377 | 317,800 |
| 2024/09/09 | 2,284 | 2,369 | 2,279 | 2,346 | 324,500 |
| 2024/09/06 | 2,336 | 2,361 | 2,320 | 2,334 | 329,800 |
| 2024/09/05 | 2,309 | 2,353 | 2,290 | 2,335 | 330,600 |
| 2024/09/04 | 2,380 | 2,418 | 2,331 | 2,334 | 428,000 |
| 2024/09/03 | 2,359 | 2,430 | 2,358 | 2,430 | 407,000 |
| 2024/09/02 | 2,400 | 2,408 | 2,346 | 2,352 | 312,300 |
| 2024/08/30 | 2,404 | 2,415 | 2,378 | 2,380 | 519,100 |
| 2024/08/29 | 2,467 | 2,480 | 2,403 | 2,404 | 436,200 |
| 2024/08/28 | 2,405 | 2,488 | 2,405 | 2,482 | 365,600 |
| 2024/08/27 | 2,400 | 2,454 | 2,379 | 2,448 | 422,000 |
| 2024/08/26 | 2,353 | 2,383 | 2,322 | 2,379 | 461,900 |
| 2024/08/23 | 2,354 | 2,388 | 2,354 | 2,383 | 516,400 |
| 2024/08/22 | 2,366 | 2,391 | 2,331 | 2,354 | 819,600 |
| 2024/08/21 | 2,300 | 2,351 | 2,294 | 2,344 | 324,200 |
| 2024/08/20 | 2,313 | 2,338 | 2,297 | 2,329 | 374,100 |
| 2024/08/19 | 2,330 | 2,370 | 2,301 | 2,302 | 290,800 |
| 2024/08/16 | 2,330 | 2,371 | 2,289 | 2,354 | 396,700 |
| 2024/08/15 | 2,319 | 2,332 | 2,273 | 2,282 | 461,600 |
| 2024/08/14 | 2,295 | 2,309 | 2,263 | 2,280 | 330,800 |
| 2024/08/13 | 2,190 | 2,285 | 2,188 | 2,280 | 631,800 |
| 2024/08/09 | 2,143 | 2,212 | 2,139 | 2,171 | 859,800 |
| 2024/08/08 | 2,060 | 2,156 | 2,033 | 2,090 | 1,025,900 |
| 2024/08/07 | 2,080 | 2,214 | 2,064 | 2,110 | 1,056,600 |
| 2024/08/06 | 2,042 | 2,181 | 2,026 | 2,130 | 819,600 |
| 2024/08/05 | 2,043 | 2,085 | 1,865 | 1,909 | 1,307,100 |
| 2024/08/02 | 2,298 | 2,298 | 2,210 | 2,217 | 585,800 |
| 2024/08/01 | 2,525 | 2,556 | 2,368 | 2,377 | 1,058,100 |
| 2024/07/31 | 2,362 | 2,436 | 2,362 | 2,425 | 448,700 |
| 2024/07/30 | 2,390 | 2,400 | 2,329 | 2,362 | 486,000 |
| 2024/07/29 | 2,311 | 2,355 | 2,301 | 2,340 | 300,400 |
| 2024/07/26 | 2,309 | 2,316 | 2,264 | 2,296 | 352,900 |
| 2024/07/25 | 2,333 | 2,340 | 2,293 | 2,313 | 302,600 |
| 2024/07/24 | 2,376 | 2,384 | 2,358 | 2,363 | 318,600 |
| 2024/07/23 | 2,395 | 2,408 | 2,376 | 2,392 | 272,200 |
| 2024/07/22 | 2,389 | 2,391 | 2,349 | 2,371 | 457,800 |
| 2024/07/19 | 2,423 | 2,427 | 2,373 | 2,395 | 619,500 |
| 2024/07/18 | 2,471 | 2,491 | 2,433 | 2,435 | 465,500 |
| 2024/07/17 | 2,494 | 2,499 | 2,471 | 2,496 | 277,900 |
| 2024/07/16 | 2,459 | 2,495 | 2,459 | 2,474 | 373,300 |
| 2024/07/12 | 2,444 | 2,478 | 2,437 | 2,467 | 355,800 |
| 2024/07/11 | 2,470 | 2,482 | 2,458 | 2,458 | 436,700 |
| 2024/07/10 | 2,407 | 2,462 | 2,407 | 2,457 | 469,400 |
| 2024/07/09 | 2,367 | 2,416 | 2,355 | 2,408 | 683,400 |
| 2024/07/08 | 2,400 | 2,420 | 2,347 | 2,360 | 415,600 |
| 2024/07/05 | 2,380 | 2,392 | 2,361 | 2,381 | 303,400 |
| 2024/07/04 | 2,365 | 2,396 | 2,362 | 2,389 | 467,200 |
| 2024/07/03 | 2,360 | 2,375 | 2,336 | 2,349 | 438,000 |
| 2024/07/02 | 2,329 | 2,350 | 2,304 | 2,338 | 414,300 |
| 2024/07/01 | 2,330 | 2,350 | 2,325 | 2,334 | 371,500 |
| 2024/06/28 | 2,339 | 2,347 | 2,308 | 2,324 | 532,000 |
| 2024/06/27 | 2,301 | 2,344 | 2,298 | 2,344 | 455,000 |
| 2024/06/26 | 2,339 | 2,340 | 2,294 | 2,319 | 464,600 |
| 2024/06/25 | 2,279 | 2,329 | 2,262 | 2,329 | 481,400 |
| 2024/06/24 | 2,280 | 2,380 | 2,269 | 2,300 | 718,600 |
| 2024/06/21 | 2,332 | 2,343 | 2,280 | 2,301 | 853,400 |
| 2024/06/20 | 2,302 | 2,315 | 2,264 | 2,292 | 472,900 |
| 2024/06/19 | 2,299 | 2,328 | 2,295 | 2,302 | 659,900 |
| 2024/06/18 | 2,254 | 2,326 | 2,241 | 2,299 | 1,095,100 |
| 2024/06/17 | 2,200 | 2,220 | 2,188 | 2,215 | 679,200 |
| 2024/06/14 | 2,142 | 2,200 | 2,131 | 2,194 | 709,100 |
| 2024/06/13 | 2,152 | 2,177 | 2,122 | 2,140 | 384,600 |
| 2024/06/12 | 2,147 | 2,171 | 2,101 | 2,161 | 813,900 |
| 2024/06/11 | 2,200 | 2,240 | 2,197 | 2,197 | 443,500 |
| 2024/06/10 | 2,126 | 2,193 | 2,124 | 2,184 | 393,900 |
| 2024/06/07 | 2,135 | 2,137 | 2,114 | 2,120 | 258,100 |
| 2024/06/06 | 2,162 | 2,164 | 2,125 | 2,135 | 397,300 |
| 2024/06/05 | 2,147 | 2,181 | 2,145 | 2,162 | 640,700 |
| 2024/06/04 | 2,134 | 2,170 | 2,122 | 2,150 | 354,100 |
| 2024/06/03 | 2,133 | 2,173 | 2,131 | 2,141 | 321,100 |
| 2024/05/31 | 2,121 | 2,127 | 2,081 | 2,121 | 827,500 |
| 2024/05/30 | 2,029 | 2,045 | 2,021 | 2,028 | 503,300 |
| 2024/05/29 | 2,055 | 2,080 | 2,055 | 2,063 | 587,200 |
| 2024/05/28 | 2,020 | 2,042 | 2,016 | 2,036 | 336,300 |
| 2024/05/27 | 2,033 | 2,054 | 2,023 | 2,050 | 428,000 |
| 2024/05/24 | 2,000 | 2,039 | 1,997 | 2,033 | 515,800 |
| 2024/05/23 | 2,003 | 2,042 | 1,989 | 2,037 | 507,900 |
| 2024/05/22 | 2,040 | 2,055 | 2,008 | 2,014 | 475,100 |
| 2024/05/21 | 2,079 | 2,090 | 2,046 | 2,051 | 444,100 |
| 2024/05/20 | 2,065 | 2,088 | 2,060 | 2,079 | 429,200 |
| 2024/05/17 | 2,055 | 2,076 | 2,038 | 2,066 | 593,800 |
| 2024/05/16 | 2,079 | 2,080 | 2,025 | 2,055 | 737,900 |
| 2024/05/15 | 2,118 | 2,118 | 2,071 | 2,080 | 673,800 |
| 2024/05/14 | 2,103 | 2,128 | 2,098 | 2,125 | 500,800 |
| 2024/05/13 | 2,100 | 2,137 | 2,092 | 2,121 | 896,300 |
| 2024/05/10 | 2,200 | 2,219 | 2,107 | 2,116 | 1,938,200 |
| 2024/05/09 | 2,248 | 2,298 | 2,236 | 2,274 | 514,900 |
| 2024/05/08 | 2,263 | 2,264 | 2,206 | 2,218 | 648,000 |
| 2024/05/07 | 2,306 | 2,310 | 2,264 | 2,276 | 490,900 |
| 2024/05/02 | 2,286 | 2,301 | 2,269 | 2,294 | 568,500 |
| 2024/05/01 | 2,263 | 2,293 | 2,242 | 2,286 | 524,300 |
| 2024/04/30 | 2,290 | 2,311 | 2,249 | 2,305 | 656,000 |
| 2024/04/26 | 2,200 | 2,265 | 2,197 | 2,240 | 601,700 |
| 2024/04/25 | 2,268 | 2,273 | 2,214 | 2,230 | 633,400 |
| 2024/04/24 | 2,265 | 2,282 | 2,236 | 2,279 | 598,600 |
| 2024/04/23 | 2,258 | 2,286 | 2,233 | 2,262 | 646,900 |
| 2024/04/22 | 2,292 | 2,308 | 2,244 | 2,258 | 709,000 |
| 2024/04/19 | 2,326 | 2,348 | 2,249 | 2,272 | 1,074,900 |
| 2024/04/18 | 2,336 | 2,348 | 2,308 | 2,338 | 945,500 |
| 2024/04/17 | 2,396 | 2,396 | 2,292 | 2,326 | 967,500 |
| 2024/04/16 | 2,473 | 2,488 | 2,361 | 2,383 | 1,260,600 |
| 2024/04/15 | 2,501 | 2,525 | 2,486 | 2,503 | 593,400 |
| 2024/04/12 | 2,500 | 2,526 | 2,488 | 2,514 | 771,600 |
| 2024/04/11 | 2,414 | 2,487 | 2,399 | 2,486 | 908,000 |
| 2024/04/10 | 2,404 | 2,468 | 2,396 | 2,445 | 776,500 |
| 2024/04/09 | 2,420 | 2,444 | 2,390 | 2,441 | 922,000 |
| 2024/04/08 | 2,367 | 2,402 | 2,355 | 2,370 | 595,600 |
| 2024/04/05 | 2,325 | 2,374 | 2,312 | 2,367 | 865,300 |
| 2024/04/04 | 2,330 | 2,349 | 2,304 | 2,330 | 597,300 |
| 2024/04/03 | 2,300 | 2,339 | 2,291 | 2,328 | 1,125,900 |
| 2024/04/02 | 2,284 | 2,325 | 2,278 | 2,304 | 1,040,800 |
| 2024/04/01 | 2,326 | 2,339 | 2,278 | 2,303 | 853,100 |
| 2024/03/29 | 2,248 | 2,325 | 2,245 | 2,320 | 1,274,200 |
| 2024/03/28 | 2,238 | 2,246 | 2,210 | 2,210 | 713,900 |
| 2024/03/27 | 2,239 | 2,313 | 2,234 | 2,268 | 1,483,600 |
| 2024/03/26 | 2,220 | 2,243 | 2,212 | 2,233 | 864,900 |
| 2024/03/25 | 2,220 | 2,275 | 2,209 | 2,224 | 1,261,500 |
| 2024/03/22 | 2,141 | 2,180 | 2,140 | 2,170 | 813,600 |
| 2024/03/21 | 2,120 | 2,150 | 2,115 | 2,140 | 815,300 |
| 2024/03/19 | 2,051 | 2,104 | 2,051 | 2,100 | 802,500 |
| 2024/03/18 | 2,063 | 2,079 | 2,063 | 2,073 | 727,300 |
| 2024/03/15 | 2,046 | 2,085 | 2,044 | 2,062 | 1,723,600 |
| 2024/03/14 | 2,072 | 2,078 | 2,042 | 2,053 | 1,855,600 |
| 2024/03/13 | 2,120 | 2,131 | 2,057 | 2,086 | 1,682,400 |
| 2024/03/12 | 2,149 | 2,149 | 2,097 | 2,118 | 1,341,500 |
| 2024/03/11 | 2,183 | 2,208 | 2,137 | 2,172 | 1,019,100 |
| 2024/03/08 | 2,139 | 2,205 | 2,128 | 2,176 | 1,089,900 |
| 2024/03/07 | 2,138 | 2,163 | 2,127 | 2,134 | 893,000 |
| 2024/03/06 | 2,116 | 2,130 | 2,093 | 2,111 | 635,000 |
| 2024/03/05 | 2,138 | 2,138 | 2,104 | 2,130 | 712,300 |
| 2024/03/04 | 2,130 | 2,164 | 2,115 | 2,138 | 635,100 |
| 2024/03/01 | 2,149 | 2,162 | 2,120 | 2,144 | 752,500 |
| 2024/02/29 | 2,122 | 2,141 | 2,091 | 2,120 | 1,475,800 |
| 2024/02/28 | 2,143 | 2,149 | 2,101 | 2,121 | 1,036,400 |
| 2024/02/27 | 2,165 | 2,168 | 2,128 | 2,143 | 1,389,800 |
| 2024/02/26 | 2,225 | 2,226 | 2,170 | 2,174 | 1,067,000 |
| 2024/02/22 | 2,211 | 2,228 | 2,199 | 2,224 | 690,800 |
| 2024/02/21 | 2,225 | 2,247 | 2,197 | 2,222 | 1,270,300 |
| 2024/02/20 | 2,221 | 2,225 | 2,179 | 2,185 | 1,242,900 |
| 2024/02/19 | 2,230 | 2,252 | 2,201 | 2,221 | 732,800 |
| 2024/02/16 | 2,237 | 2,245 | 2,202 | 2,224 | 974,900 |
| 2024/02/15 | 2,220 | 2,220 | 2,177 | 2,207 | 769,400 |
| 2024/02/14 | 2,232 | 2,248 | 2,190 | 2,194 | 1,462,200 |
| 2024/02/13 | 2,176 | 2,211 | 2,169 | 2,209 | 1,154,600 |
| 2024/02/09 | 2,175 | 2,191 | 2,139 | 2,163 | 1,699,000 |
| 2024/02/08 | 2,200 | 2,219 | 2,150 | 2,174 | 2,628,300 |
| 2024/02/07 | 2,102 | 2,265 | 2,102 | 2,242 | 2,520,500 |
| 2024/02/06 | 2,143 | 2,143 | 2,081 | 2,125 | 2,412,400 |
| 2024/02/05 | 2,151 | 2,209 | 2,096 | 2,143 | 4,672,300 |
| 2024/02/02 | 1,999 | 2,151 | 1,993 | 2,151 | 6,100,900 |
| 2024/02/01 | 1,730 | 1,758 | 1,721 | 1,751 | 667,000 |
| 2024/01/31 | 1,715 | 1,729 | 1,709 | 1,729 | 858,400 |
| 2024/01/30 | 1,734 | 1,750 | 1,721 | 1,735 | 1,172,300 |
| 2024/01/29 | 1,700 | 1,734 | 1,700 | 1,730 | 826,700 |
| 2024/01/26 | 1,730 | 1,736 | 1,701 | 1,702 | 849,000 |
| 2024/01/25 | 1,730 | 1,753 | 1,726 | 1,739 | 857,600 |
| 2024/01/24 | 1,739 | 1,740 | 1,724 | 1,730 | 1,048,800 |
| 2024/01/23 | 1,730 | 1,747 | 1,713 | 1,733 | 1,018,300 |
| 2024/01/22 | 1,701 | 1,725 | 1,697 | 1,715 | 730,600 |
| 2024/01/19 | 1,729 | 1,740 | 1,682 | 1,696 | 872,900 |
| 2024/01/18 | 1,714 | 1,732 | 1,699 | 1,699 | 679,700 |
| 2024/01/17 | 1,734 | 1,757 | 1,708 | 1,711 | 1,109,300 |
| 2024/01/16 | 1,707 | 1,750 | 1,704 | 1,748 | 1,615,100 |
| 2024/01/15 | 1,642 | 1,724 | 1,640 | 1,703 | 1,690,000 |
| 2024/01/12 | 1,661 | 1,673 | 1,637 | 1,639 | 898,000 |
| 2024/01/11 | 1,666 | 1,680 | 1,649 | 1,650 | 1,118,500 |
| 2024/01/10 | 1,615 | 1,652 | 1,605 | 1,639 | 1,401,600 |
| 2024/01/09 | 1,561 | 1,617 | 1,542 | 1,613 | 1,394,700 |
| 2024/01/05 | 1,547 | 1,556 | 1,534 | 1,556 | 679,800 |
| 2024/01/04 | 1,548 | 1,565 | 1,522 | 1,559 | 664,800 |