テレビ東京ホールディングス(9413)の株価時系列情報
テレビ東京ホールディングス(9413)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,650 | 3,655 | 3,530 | 3,540 | 67,300 |
| 2024/07/25 | 3,635 | 3,670 | 3,585 | 3,645 | 47,700 |
| 2024/07/24 | 3,615 | 3,730 | 3,610 | 3,700 | 85,000 |
| 2024/07/23 | 3,580 | 3,645 | 3,580 | 3,615 | 38,000 |
| 2024/07/22 | 3,665 | 3,670 | 3,595 | 3,600 | 44,100 |
| 2024/07/19 | 3,735 | 3,735 | 3,660 | 3,665 | 47,200 |
| 2024/07/18 | 3,780 | 3,795 | 3,720 | 3,720 | 62,800 |
| 2024/07/17 | 3,865 | 3,865 | 3,745 | 3,820 | 48,800 |
| 2024/07/16 | 3,725 | 3,825 | 3,725 | 3,805 | 64,300 |
| 2024/07/12 | 3,700 | 3,800 | 3,700 | 3,750 | 64,000 |
| 2024/07/11 | 3,785 | 3,800 | 3,725 | 3,750 | 55,500 |
| 2024/07/10 | 3,740 | 3,780 | 3,685 | 3,780 | 60,100 |
| 2024/07/09 | 3,725 | 3,750 | 3,660 | 3,730 | 60,700 |
| 2024/07/08 | 3,710 | 3,740 | 3,675 | 3,725 | 40,000 |
| 2024/07/05 | 3,670 | 3,710 | 3,660 | 3,685 | 52,900 |
| 2024/07/04 | 3,715 | 3,715 | 3,670 | 3,685 | 55,300 |
| 2024/07/03 | 3,790 | 3,790 | 3,700 | 3,715 | 69,800 |
| 2024/07/02 | 3,825 | 3,880 | 3,760 | 3,785 | 73,900 |
| 2024/07/01 | 3,795 | 3,880 | 3,760 | 3,850 | 90,400 |
| 2024/06/28 | 3,975 | 4,015 | 3,735 | 3,760 | 113,800 |
| 2024/06/27 | 3,860 | 4,025 | 3,860 | 4,015 | 141,700 |
| 2024/06/26 | 3,770 | 3,840 | 3,740 | 3,840 | 56,300 |
| 2024/06/25 | 3,730 | 3,845 | 3,730 | 3,790 | 126,500 |
| 2024/06/24 | 3,680 | 3,715 | 3,650 | 3,700 | 126,500 |
| 2024/06/21 | 3,695 | 3,740 | 3,630 | 3,640 | 188,600 |
| 2024/06/20 | 3,650 | 3,700 | 3,615 | 3,640 | 100,100 |
| 2024/06/19 | 3,600 | 3,670 | 3,595 | 3,670 | 115,300 |
| 2024/06/18 | 3,425 | 3,590 | 3,425 | 3,590 | 131,300 |
| 2024/06/17 | 3,375 | 3,400 | 3,325 | 3,375 | 75,200 |
| 2024/06/14 | 3,190 | 3,370 | 3,155 | 3,370 | 90,900 |
| 2024/06/13 | 3,265 | 3,280 | 3,170 | 3,170 | 47,900 |
| 2024/06/12 | 3,250 | 3,290 | 3,200 | 3,265 | 62,700 |
| 2024/06/11 | 3,170 | 3,275 | 3,165 | 3,250 | 57,900 |
| 2024/06/10 | 3,095 | 3,175 | 3,090 | 3,170 | 64,400 |
| 2024/06/07 | 3,095 | 3,095 | 3,065 | 3,095 | 24,100 |
| 2024/06/06 | 3,140 | 3,140 | 3,090 | 3,095 | 14,100 |
| 2024/06/05 | 3,090 | 3,120 | 3,075 | 3,120 | 26,300 |
| 2024/06/04 | 3,150 | 3,150 | 3,120 | 3,140 | 23,200 |
| 2024/06/03 | 3,080 | 3,155 | 3,070 | 3,145 | 31,800 |
| 2024/05/31 | 2,994 | 3,105 | 2,984 | 3,105 | 58,700 |
| 2024/05/30 | 2,960 | 2,960 | 2,924 | 2,944 | 27,500 |
| 2024/05/29 | 3,010 | 3,020 | 2,980 | 2,980 | 24,700 |
| 2024/05/28 | 3,035 | 3,040 | 3,000 | 3,010 | 17,300 |
| 2024/05/27 | 3,050 | 3,060 | 3,010 | 3,035 | 11,000 |
| 2024/05/24 | 3,015 | 3,065 | 3,015 | 3,050 | 18,900 |
| 2024/05/23 | 3,095 | 3,095 | 3,035 | 3,070 | 27,500 |
| 2024/05/22 | 3,105 | 3,140 | 3,095 | 3,100 | 31,700 |
| 2024/05/21 | 3,085 | 3,160 | 3,085 | 3,120 | 43,500 |
| 2024/05/20 | 3,020 | 3,095 | 3,020 | 3,075 | 26,300 |
| 2024/05/17 | 2,990 | 3,035 | 2,939 | 3,015 | 40,600 |
| 2024/05/16 | 3,130 | 3,140 | 3,030 | 3,035 | 91,300 |
| 2024/05/15 | 3,095 | 3,095 | 3,030 | 3,030 | 32,600 |
| 2024/05/14 | 3,085 | 3,085 | 3,050 | 3,075 | 20,900 |
| 2024/05/13 | 3,080 | 3,080 | 2,998 | 3,070 | 33,200 |
| 2024/05/10 | 3,090 | 3,115 | 3,060 | 3,065 | 25,100 |
| 2024/05/09 | 3,100 | 3,110 | 3,075 | 3,090 | 21,700 |
| 2024/05/08 | 3,100 | 3,115 | 3,070 | 3,085 | 29,600 |
| 2024/05/07 | 3,095 | 3,115 | 3,080 | 3,115 | 48,000 |
| 2024/05/02 | 3,015 | 3,090 | 3,015 | 3,090 | 39,800 |
| 2024/05/01 | 2,960 | 3,045 | 2,950 | 3,035 | 38,700 |
| 2024/04/30 | 2,951 | 2,960 | 2,917 | 2,960 | 34,400 |
| 2024/04/26 | 2,873 | 2,912 | 2,855 | 2,908 | 28,100 |
| 2024/04/25 | 2,921 | 2,932 | 2,881 | 2,881 | 42,000 |
| 2024/04/24 | 2,950 | 2,955 | 2,927 | 2,930 | 31,000 |
| 2024/04/23 | 2,939 | 2,950 | 2,918 | 2,948 | 18,200 |
| 2024/04/22 | 2,920 | 2,944 | 2,873 | 2,940 | 48,900 |
| 2024/04/19 | 2,947 | 2,962 | 2,860 | 2,873 | 56,100 |
| 2024/04/18 | 2,952 | 2,960 | 2,925 | 2,941 | 26,300 |
| 2024/04/17 | 2,984 | 2,984 | 2,908 | 2,930 | 28,400 |
| 2024/04/16 | 3,020 | 3,020 | 2,954 | 2,971 | 38,900 |
| 2024/04/15 | 3,030 | 3,035 | 2,998 | 3,035 | 26,600 |
| 2024/04/12 | 3,020 | 3,050 | 3,010 | 3,030 | 31,200 |
| 2024/04/11 | 3,035 | 3,045 | 3,010 | 3,020 | 27,100 |
| 2024/04/10 | 3,040 | 3,060 | 3,020 | 3,055 | 26,500 |
| 2024/04/09 | 3,015 | 3,045 | 3,015 | 3,040 | 39,400 |
| 2024/04/08 | 2,988 | 3,005 | 2,976 | 2,992 | 21,000 |
| 2024/04/05 | 2,944 | 2,992 | 2,937 | 2,988 | 26,800 |
| 2024/04/04 | 2,966 | 2,989 | 2,949 | 2,959 | 36,100 |
| 2024/04/03 | 2,930 | 2,982 | 2,920 | 2,961 | 41,000 |
| 2024/04/02 | 2,961 | 2,961 | 2,917 | 2,930 | 27,000 |
| 2024/04/01 | 2,988 | 2,994 | 2,940 | 2,950 | 33,400 |
| 2024/03/29 | 2,998 | 3,005 | 2,953 | 2,988 | 53,100 |
| 2024/03/28 | 3,000 | 3,000 | 2,950 | 2,956 | 66,400 |
| 2024/03/27 | 3,050 | 3,095 | 3,050 | 3,090 | 54,100 |
| 2024/03/26 | 3,075 | 3,075 | 3,030 | 3,035 | 41,200 |
| 2024/03/25 | 3,070 | 3,115 | 3,060 | 3,080 | 73,700 |
| 2024/03/22 | 3,065 | 3,080 | 3,050 | 3,065 | 30,200 |
| 2024/03/21 | 3,045 | 3,075 | 3,030 | 3,065 | 48,200 |
| 2024/03/19 | 2,969 | 3,025 | 2,960 | 3,025 | 32,300 |
| 2024/03/18 | 2,962 | 2,987 | 2,950 | 2,982 | 31,900 |
| 2024/03/15 | 2,946 | 2,952 | 2,935 | 2,942 | 19,000 |
| 2024/03/14 | 2,941 | 2,955 | 2,922 | 2,951 | 14,400 |
| 2024/03/13 | 2,998 | 2,998 | 2,931 | 2,935 | 20,300 |
| 2024/03/12 | 2,968 | 2,970 | 2,915 | 2,970 | 23,900 |
| 2024/03/11 | 2,981 | 2,999 | 2,934 | 2,969 | 33,200 |
| 2024/03/08 | 2,965 | 3,005 | 2,951 | 2,993 | 57,300 |
| 2024/03/07 | 2,940 | 2,969 | 2,930 | 2,938 | 36,200 |
| 2024/03/06 | 2,926 | 2,947 | 2,917 | 2,921 | 47,700 |
| 2024/03/05 | 2,962 | 2,962 | 2,925 | 2,931 | 46,200 |
| 2024/03/04 | 3,020 | 3,025 | 2,981 | 2,985 | 40,100 |
| 2024/03/01 | 2,985 | 3,040 | 2,971 | 3,015 | 74,600 |
| 2024/02/29 | 2,995 | 2,996 | 2,955 | 2,957 | 46,900 |
| 2024/02/28 | 3,015 | 3,035 | 2,994 | 2,995 | 46,300 |
| 2024/02/27 | 3,035 | 3,050 | 3,000 | 3,030 | 26,500 |
| 2024/02/26 | 3,045 | 3,070 | 3,025 | 3,040 | 28,700 |
| 2024/02/22 | 3,025 | 3,055 | 3,025 | 3,045 | 27,700 |
| 2024/02/21 | 3,010 | 3,035 | 2,999 | 3,030 | 33,100 |
| 2024/02/20 | 3,030 | 3,055 | 3,015 | 3,015 | 28,700 |
| 2024/02/19 | 3,050 | 3,060 | 3,015 | 3,030 | 29,700 |
| 2024/02/16 | 3,035 | 3,050 | 3,015 | 3,035 | 33,500 |
| 2024/02/15 | 3,050 | 3,060 | 2,994 | 3,020 | 44,800 |
| 2024/02/14 | 3,070 | 3,110 | 3,035 | 3,040 | 36,900 |
| 2024/02/13 | 3,115 | 3,125 | 3,080 | 3,095 | 37,500 |
| 2024/02/09 | 3,175 | 3,190 | 3,085 | 3,085 | 96,200 |
| 2024/02/08 | 3,175 | 3,190 | 3,070 | 3,180 | 207,500 |
| 2024/02/07 | 3,225 | 3,345 | 3,225 | 3,315 | 71,200 |
| 2024/02/06 | 3,250 | 3,280 | 3,215 | 3,245 | 58,100 |
| 2024/02/05 | 3,255 | 3,275 | 3,220 | 3,255 | 118,300 |
| 2024/02/02 | 3,180 | 3,495 | 3,175 | 3,345 | 348,100 |
| 2024/02/01 | 3,110 | 3,135 | 3,105 | 3,115 | 23,100 |
| 2024/01/31 | 3,085 | 3,110 | 3,055 | 3,110 | 29,600 |
| 2024/01/30 | 3,125 | 3,130 | 3,065 | 3,085 | 33,800 |
| 2024/01/29 | 3,100 | 3,125 | 3,085 | 3,115 | 26,900 |
| 2024/01/26 | 3,140 | 3,140 | 3,085 | 3,085 | 24,300 |
| 2024/01/25 | 3,110 | 3,150 | 3,110 | 3,140 | 22,200 |
| 2024/01/24 | 3,070 | 3,110 | 3,070 | 3,110 | 19,400 |
| 2024/01/23 | 3,105 | 3,125 | 3,085 | 3,085 | 19,900 |
| 2024/01/22 | 3,095 | 3,120 | 3,085 | 3,110 | 17,300 |
| 2024/01/19 | 3,125 | 3,140 | 3,065 | 3,080 | 35,400 |
| 2024/01/18 | 3,110 | 3,125 | 3,095 | 3,115 | 16,900 |
| 2024/01/17 | 3,140 | 3,170 | 3,095 | 3,100 | 30,300 |
| 2024/01/16 | 3,195 | 3,195 | 3,135 | 3,140 | 19,900 |
| 2024/01/15 | 3,130 | 3,210 | 3,125 | 3,195 | 50,500 |
| 2024/01/12 | 3,150 | 3,150 | 3,090 | 3,110 | 35,700 |
| 2024/01/11 | 3,120 | 3,160 | 3,105 | 3,125 | 63,700 |
| 2024/01/10 | 3,085 | 3,135 | 3,070 | 3,100 | 50,300 |
| 2024/01/09 | 3,070 | 3,125 | 3,070 | 3,090 | 38,500 |
| 2024/01/05 | 3,105 | 3,135 | 3,055 | 3,090 | 76,600 |
| 2024/01/04 | 2,987 | 3,035 | 2,950 | 3,035 | 26,100 |
| 2023/12/29 | 2,999 | 3,010 | 2,970 | 2,995 | 26,500 |
| 2023/12/28 | 2,974 | 2,999 | 2,964 | 2,983 | 22,000 |
| 2023/12/27 | 2,979 | 2,992 | 2,965 | 2,985 | 32,400 |
| 2023/12/26 | 2,928 | 2,984 | 2,928 | 2,974 | 25,500 |
| 2023/12/25 | 2,960 | 2,973 | 2,918 | 2,928 | 17,200 |
| 2023/12/22 | 2,940 | 2,966 | 2,935 | 2,953 | 40,000 |
| 2023/12/21 | 2,956 | 2,969 | 2,941 | 2,946 | 27,200 |
| 2023/12/20 | 3,020 | 3,045 | 2,989 | 3,000 | 27,300 |
| 2023/12/19 | 3,035 | 3,040 | 2,970 | 2,989 | 32,900 |
| 2023/12/18 | 3,005 | 3,015 | 2,943 | 3,000 | 51,700 |
| 2023/12/15 | 3,095 | 3,095 | 3,005 | 3,040 | 47,400 |
| 2023/12/14 | 3,090 | 3,135 | 3,025 | 3,050 | 57,300 |
| 2023/12/13 | 2,947 | 3,120 | 2,946 | 3,075 | 121,800 |
| 2023/12/12 | 2,976 | 2,976 | 2,911 | 2,927 | 26,200 |
| 2023/12/11 | 2,970 | 2,971 | 2,916 | 2,970 | 27,300 |
| 2023/12/08 | 2,959 | 2,972 | 2,916 | 2,928 | 42,300 |
| 2023/12/07 | 2,993 | 3,000 | 2,964 | 2,973 | 28,000 |
| 2023/12/06 | 2,962 | 3,030 | 2,962 | 3,010 | 39,100 |
| 2023/12/05 | 3,005 | 3,045 | 2,970 | 2,970 | 50,200 |
| 2023/12/04 | 3,045 | 3,075 | 3,015 | 3,055 | 43,400 |
| 2023/12/01 | 2,993 | 3,120 | 2,993 | 3,095 | 96,800 |
| 2023/11/30 | 2,936 | 2,990 | 2,936 | 2,990 | 31,800 |
| 2023/11/29 | 2,935 | 2,962 | 2,921 | 2,950 | 23,300 |
| 2023/11/28 | 2,964 | 2,964 | 2,904 | 2,928 | 38,500 |
| 2023/11/27 | 3,000 | 3,025 | 2,982 | 2,990 | 59,500 |
| 2023/11/24 | 2,953 | 2,997 | 2,953 | 2,980 | 43,100 |
| 2023/11/22 | 2,913 | 2,955 | 2,887 | 2,913 | 36,400 |
| 2023/11/21 | 2,840 | 2,921 | 2,840 | 2,907 | 39,100 |
| 2023/11/20 | 2,880 | 2,899 | 2,841 | 2,841 | 34,400 |
| 2023/11/17 | 2,828 | 2,873 | 2,820 | 2,852 | 44,600 |
| 2023/11/16 | 2,748 | 2,849 | 2,745 | 2,828 | 65,100 |
| 2023/11/15 | 2,776 | 2,805 | 2,738 | 2,769 | 58,100 |
| 2023/11/14 | 2,710 | 2,776 | 2,698 | 2,745 | 86,200 |
| 2023/11/13 | 2,832 | 2,832 | 2,676 | 2,688 | 138,800 |
| 2023/11/10 | 2,751 | 2,847 | 2,707 | 2,839 | 142,300 |
| 2023/11/09 | 2,891 | 2,934 | 2,882 | 2,914 | 44,600 |
| 2023/11/08 | 2,969 | 2,969 | 2,894 | 2,940 | 48,000 |
| 2023/11/07 | 2,983 | 3,020 | 2,936 | 2,938 | 36,300 |
| 2023/11/06 | 2,999 | 3,015 | 2,921 | 2,983 | 59,700 |
| 2023/11/02 | 2,990 | 2,995 | 2,959 | 2,990 | 54,800 |
| 2023/11/01 | 2,900 | 2,953 | 2,898 | 2,947 | 102,900 |
| 2023/10/31 | 2,762 | 2,862 | 2,757 | 2,859 | 71,100 |
| 2023/10/30 | 2,816 | 2,839 | 2,756 | 2,777 | 50,400 |
| 2023/10/27 | 2,800 | 2,826 | 2,791 | 2,826 | 35,000 |
| 2023/10/26 | 2,801 | 2,823 | 2,775 | 2,785 | 40,900 |
| 2023/10/25 | 2,885 | 2,893 | 2,810 | 2,815 | 55,400 |
| 2023/10/24 | 2,861 | 2,875 | 2,803 | 2,860 | 75,200 |
| 2023/10/23 | 2,896 | 2,913 | 2,881 | 2,885 | 59,600 |
| 2023/10/20 | 2,905 | 2,907 | 2,868 | 2,883 | 40,300 |
| 2023/10/19 | 2,898 | 2,925 | 2,886 | 2,905 | 47,700 |
| 2023/10/18 | 2,924 | 2,939 | 2,874 | 2,915 | 56,200 |
| 2023/10/17 | 2,957 | 2,979 | 2,901 | 2,921 | 77,600 |
| 2023/10/16 | 2,914 | 2,934 | 2,891 | 2,932 | 59,800 |
| 2023/10/13 | 2,934 | 2,957 | 2,923 | 2,938 | 44,000 |
| 2023/10/12 | 2,884 | 2,949 | 2,881 | 2,946 | 78,000 |
| 2023/10/11 | 2,918 | 2,925 | 2,882 | 2,883 | 41,800 |
| 2023/10/10 | 2,900 | 2,933 | 2,900 | 2,933 | 77,100 |
| 2023/10/06 | 2,871 | 2,932 | 2,871 | 2,904 | 70,000 |
| 2023/10/05 | 2,802 | 2,859 | 2,802 | 2,856 | 76,900 |
| 2023/10/04 | 2,834 | 2,863 | 2,801 | 2,809 | 89,300 |
| 2023/10/03 | 2,975 | 2,976 | 2,880 | 2,880 | 62,200 |