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 |
|---|---|---|---|---|---|
| 2025/07/31 | 3,670 | 3,725 | 3,670 | 3,685 | 43,200 |
| 2025/07/30 | 3,645 | 3,690 | 3,635 | 3,670 | 44,400 |
| 2025/07/29 | 3,740 | 3,740 | 3,640 | 3,640 | 70,200 |
| 2025/07/28 | 3,725 | 3,760 | 3,675 | 3,740 | 63,800 |
| 2025/07/25 | 3,700 | 3,720 | 3,670 | 3,715 | 62,600 |
| 2025/07/24 | 3,705 | 3,740 | 3,635 | 3,695 | 49,900 |
| 2025/07/23 | 3,665 | 3,735 | 3,645 | 3,720 | 84,900 |
| 2025/07/22 | 3,670 | 3,715 | 3,610 | 3,665 | 114,900 |
| 2025/07/18 | 3,650 | 3,695 | 3,635 | 3,670 | 47,100 |
| 2025/07/17 | 3,595 | 3,685 | 3,580 | 3,665 | 72,400 |
| 2025/07/16 | 3,530 | 3,580 | 3,525 | 3,570 | 38,900 |
| 2025/07/15 | 3,535 | 3,600 | 3,530 | 3,530 | 48,900 |
| 2025/07/14 | 3,500 | 3,575 | 3,500 | 3,535 | 64,200 |
| 2025/07/11 | 3,445 | 3,535 | 3,435 | 3,495 | 76,300 |
| 2025/07/10 | 3,415 | 3,440 | 3,370 | 3,425 | 50,200 |
| 2025/07/09 | 3,345 | 3,405 | 3,320 | 3,380 | 76,100 |
| 2025/07/08 | 3,370 | 3,370 | 3,315 | 3,325 | 43,400 |
| 2025/07/07 | 3,390 | 3,410 | 3,355 | 3,355 | 48,000 |
| 2025/07/04 | 3,430 | 3,440 | 3,400 | 3,400 | 23,700 |
| 2025/07/03 | 3,505 | 3,530 | 3,395 | 3,425 | 52,400 |
| 2025/07/02 | 3,465 | 3,530 | 3,465 | 3,510 | 58,700 |
| 2025/07/01 | 3,460 | 3,530 | 3,440 | 3,465 | 56,800 |
| 2025/06/30 | 3,430 | 3,470 | 3,410 | 3,445 | 71,300 |
| 2025/06/27 | 3,375 | 3,445 | 3,375 | 3,400 | 49,800 |
| 2025/06/26 | 3,400 | 3,400 | 3,355 | 3,375 | 42,500 |
| 2025/06/25 | 3,390 | 3,445 | 3,365 | 3,405 | 77,800 |
| 2025/06/24 | 3,405 | 3,405 | 3,345 | 3,390 | 40,400 |
| 2025/06/23 | 3,385 | 3,410 | 3,330 | 3,380 | 49,600 |
| 2025/06/20 | 3,425 | 3,445 | 3,385 | 3,385 | 65,200 |
| 2025/06/19 | 3,445 | 3,460 | 3,430 | 3,430 | 38,300 |
| 2025/06/18 | 3,455 | 3,480 | 3,450 | 3,475 | 35,500 |
| 2025/06/17 | 3,460 | 3,490 | 3,430 | 3,430 | 37,300 |
| 2025/06/16 | 3,480 | 3,530 | 3,450 | 3,475 | 35,200 |
| 2025/06/13 | 3,475 | 3,495 | 3,445 | 3,460 | 35,300 |
| 2025/06/12 | 3,465 | 3,510 | 3,465 | 3,475 | 36,400 |
| 2025/06/11 | 3,430 | 3,510 | 3,415 | 3,465 | 52,000 |
| 2025/06/10 | 3,460 | 3,490 | 3,435 | 3,440 | 45,800 |
| 2025/06/09 | 3,480 | 3,480 | 3,440 | 3,445 | 45,800 |
| 2025/06/06 | 3,465 | 3,485 | 3,455 | 3,470 | 31,000 |
| 2025/06/05 | 3,470 | 3,485 | 3,455 | 3,475 | 44,300 |
| 2025/06/04 | 3,515 | 3,530 | 3,500 | 3,500 | 30,100 |
| 2025/06/03 | 3,545 | 3,545 | 3,485 | 3,510 | 45,900 |
| 2025/06/02 | 3,530 | 3,555 | 3,520 | 3,545 | 53,000 |
| 2025/05/30 | 3,650 | 3,650 | 3,580 | 3,580 | 80,000 |
| 2025/05/29 | 3,700 | 3,720 | 3,660 | 3,680 | 56,200 |
| 2025/05/28 | 3,695 | 3,735 | 3,660 | 3,700 | 91,400 |
| 2025/05/27 | 3,605 | 3,680 | 3,600 | 3,655 | 50,900 |
| 2025/05/26 | 3,610 | 3,640 | 3,600 | 3,605 | 34,700 |
| 2025/05/23 | 3,600 | 3,655 | 3,585 | 3,610 | 64,300 |
| 2025/05/22 | 3,640 | 3,675 | 3,570 | 3,585 | 74,400 |
| 2025/05/21 | 3,675 | 3,705 | 3,645 | 3,670 | 68,900 |
| 2025/05/20 | 3,790 | 3,820 | 3,625 | 3,670 | 126,000 |
| 2025/05/19 | 3,810 | 3,835 | 3,765 | 3,790 | 56,100 |
| 2025/05/16 | 3,715 | 3,865 | 3,700 | 3,835 | 121,100 |
| 2025/05/15 | 3,775 | 3,835 | 3,685 | 3,700 | 161,100 |
| 2025/05/14 | 3,890 | 3,940 | 3,865 | 3,915 | 89,800 |
| 2025/05/13 | 3,980 | 3,995 | 3,900 | 3,960 | 83,700 |
| 2025/05/12 | 3,995 | 4,015 | 3,945 | 3,990 | 58,900 |
| 2025/05/09 | 3,875 | 4,045 | 3,875 | 3,970 | 119,800 |
| 2025/05/08 | 3,880 | 3,940 | 3,860 | 3,925 | 67,200 |
| 2025/05/07 | 3,830 | 3,945 | 3,795 | 3,905 | 100,500 |
| 2025/05/02 | 3,880 | 3,880 | 3,800 | 3,845 | 83,700 |
| 2025/05/01 | 3,930 | 3,980 | 3,865 | 3,885 | 63,200 |
| 2025/04/30 | 3,895 | 3,990 | 3,845 | 3,970 | 129,500 |
| 2025/04/28 | 3,920 | 3,930 | 3,865 | 3,905 | 57,300 |
| 2025/04/25 | 3,850 | 3,940 | 3,835 | 3,920 | 45,400 |
| 2025/04/24 | 3,930 | 3,930 | 3,820 | 3,895 | 74,800 |
| 2025/04/23 | 4,000 | 4,025 | 3,925 | 3,960 | 71,000 |
| 2025/04/22 | 3,900 | 4,010 | 3,875 | 4,005 | 95,300 |
| 2025/04/21 | 3,865 | 3,980 | 3,825 | 3,935 | 102,100 |
| 2025/04/18 | 3,750 | 4,015 | 3,750 | 3,900 | 198,900 |
| 2025/04/17 | 3,650 | 3,770 | 3,640 | 3,740 | 53,700 |
| 2025/04/16 | 3,655 | 3,695 | 3,650 | 3,675 | 30,900 |
| 2025/04/15 | 3,700 | 3,715 | 3,635 | 3,655 | 26,000 |
| 2025/04/14 | 3,700 | 3,740 | 3,660 | 3,710 | 41,600 |
| 2025/04/11 | 3,615 | 3,690 | 3,570 | 3,685 | 65,300 |
| 2025/04/10 | 3,595 | 3,630 | 3,510 | 3,620 | 65,900 |
| 2025/04/09 | 3,495 | 3,515 | 3,420 | 3,455 | 74,500 |
| 2025/04/08 | 3,425 | 3,505 | 3,395 | 3,500 | 70,300 |
| 2025/04/07 | 3,235 | 3,420 | 3,235 | 3,290 | 92,800 |
| 2025/04/04 | 3,525 | 3,535 | 3,405 | 3,445 | 60,100 |
| 2025/04/03 | 3,460 | 3,615 | 3,415 | 3,575 | 103,500 |
| 2025/04/02 | 3,610 | 3,625 | 3,490 | 3,530 | 54,000 |
| 2025/04/01 | 3,530 | 3,635 | 3,505 | 3,540 | 36,300 |
| 2025/03/31 | 3,610 | 3,610 | 3,530 | 3,560 | 43,200 |
| 2025/03/28 | 3,695 | 3,710 | 3,640 | 3,655 | 55,300 |
| 2025/03/27 | 3,675 | 3,730 | 3,625 | 3,730 | 76,700 |
| 2025/03/26 | 3,680 | 3,720 | 3,630 | 3,695 | 52,200 |
| 2025/03/25 | 3,680 | 3,695 | 3,620 | 3,635 | 54,200 |
| 2025/03/24 | 3,755 | 3,755 | 3,655 | 3,660 | 57,100 |
| 2025/03/21 | 3,700 | 3,725 | 3,660 | 3,720 | 59,600 |
| 2025/03/19 | 3,760 | 3,760 | 3,660 | 3,690 | 40,900 |
| 2025/03/18 | 3,665 | 3,775 | 3,665 | 3,745 | 45,500 |
| 2025/03/17 | 3,645 | 3,680 | 3,630 | 3,665 | 39,900 |
| 2025/03/14 | 3,595 | 3,650 | 3,595 | 3,620 | 48,300 |
| 2025/03/13 | 3,580 | 3,640 | 3,580 | 3,610 | 36,000 |
| 2025/03/12 | 3,585 | 3,600 | 3,535 | 3,580 | 55,200 |
| 2025/03/11 | 3,610 | 3,645 | 3,535 | 3,620 | 47,000 |
| 2025/03/10 | 3,650 | 3,665 | 3,615 | 3,620 | 38,000 |
| 2025/03/07 | 3,595 | 3,655 | 3,580 | 3,630 | 40,800 |
| 2025/03/06 | 3,595 | 3,620 | 3,565 | 3,595 | 37,900 |
| 2025/03/05 | 3,535 | 3,565 | 3,525 | 3,560 | 39,900 |
| 2025/03/04 | 3,520 | 3,550 | 3,475 | 3,515 | 28,800 |
| 2025/03/03 | 3,510 | 3,540 | 3,505 | 3,530 | 25,600 |
| 2025/02/28 | 3,545 | 3,545 | 3,465 | 3,485 | 42,800 |
| 2025/02/27 | 3,540 | 3,560 | 3,510 | 3,545 | 40,800 |
| 2025/02/26 | 3,560 | 3,575 | 3,495 | 3,575 | 51,900 |
| 2025/02/25 | 3,575 | 3,650 | 3,560 | 3,560 | 86,900 |
| 2025/02/21 | 3,445 | 3,525 | 3,430 | 3,505 | 61,400 |
| 2025/02/20 | 3,500 | 3,555 | 3,475 | 3,505 | 42,400 |
| 2025/02/19 | 3,600 | 3,640 | 3,510 | 3,520 | 61,600 |
| 2025/02/18 | 3,625 | 3,675 | 3,600 | 3,645 | 51,500 |
| 2025/02/17 | 3,665 | 3,665 | 3,535 | 3,585 | 80,200 |
| 2025/02/14 | 3,635 | 3,705 | 3,580 | 3,680 | 156,700 |
| 2025/02/13 | 3,420 | 3,435 | 3,390 | 3,395 | 48,900 |
| 2025/02/12 | 3,425 | 3,450 | 3,400 | 3,410 | 58,500 |
| 2025/02/10 | 3,280 | 3,405 | 3,275 | 3,380 | 107,700 |
| 2025/02/07 | 3,260 | 3,305 | 3,230 | 3,230 | 50,900 |
| 2025/02/06 | 3,210 | 3,280 | 3,210 | 3,255 | 45,800 |
| 2025/02/05 | 3,195 | 3,245 | 3,190 | 3,190 | 26,100 |
| 2025/02/04 | 3,255 | 3,295 | 3,195 | 3,210 | 38,500 |
| 2025/02/03 | 3,200 | 3,290 | 3,145 | 3,245 | 69,300 |
| 2025/01/31 | 3,260 | 3,260 | 3,195 | 3,210 | 44,100 |
| 2025/01/30 | 3,185 | 3,320 | 3,185 | 3,310 | 79,800 |
| 2025/01/29 | 3,160 | 3,220 | 3,140 | 3,185 | 45,300 |
| 2025/01/28 | 3,135 | 3,170 | 3,130 | 3,155 | 32,200 |
| 2025/01/27 | 3,120 | 3,150 | 3,100 | 3,150 | 42,900 |
| 2025/01/24 | 3,075 | 3,090 | 3,025 | 3,080 | 56,900 |
| 2025/01/23 | 3,085 | 3,120 | 3,045 | 3,075 | 63,400 |
| 2025/01/22 | 3,055 | 3,125 | 3,025 | 3,080 | 65,800 |
| 2025/01/21 | 3,005 | 3,075 | 3,005 | 3,070 | 52,900 |
| 2025/01/20 | 2,974 | 3,035 | 2,952 | 3,000 | 83,200 |
| 2025/01/17 | 2,970 | 2,970 | 2,921 | 2,947 | 33,900 |
| 2025/01/16 | 3,025 | 3,030 | 2,965 | 2,966 | 41,900 |
| 2025/01/15 | 3,040 | 3,045 | 2,981 | 2,996 | 33,300 |
| 2025/01/14 | 3,060 | 3,060 | 2,995 | 3,025 | 38,500 |
| 2025/01/10 | 3,065 | 3,065 | 3,025 | 3,040 | 25,900 |
| 2025/01/09 | 3,100 | 3,100 | 3,035 | 3,055 | 37,800 |
| 2025/01/08 | 3,170 | 3,190 | 3,115 | 3,115 | 36,000 |
| 2025/01/07 | 3,230 | 3,230 | 3,160 | 3,175 | 35,300 |
| 2025/01/06 | 3,250 | 3,265 | 3,195 | 3,195 | 50,000 |
| 2024/12/30 | 3,145 | 3,240 | 3,125 | 3,230 | 99,000 |
| 2024/12/27 | 3,120 | 3,125 | 3,075 | 3,125 | 69,400 |
| 2024/12/26 | 3,125 | 3,150 | 3,090 | 3,130 | 76,100 |
| 2024/12/25 | 3,170 | 3,170 | 3,080 | 3,145 | 81,700 |
| 2024/12/24 | 3,155 | 3,190 | 3,135 | 3,185 | 73,200 |
| 2024/12/23 | 3,110 | 3,180 | 3,110 | 3,155 | 80,400 |
| 2024/12/20 | 3,150 | 3,200 | 3,100 | 3,160 | 121,400 |
| 2024/12/19 | 3,025 | 3,145 | 2,988 | 3,115 | 122,500 |
| 2024/12/18 | 3,000 | 3,025 | 2,993 | 3,005 | 42,600 |
| 2024/12/17 | 2,980 | 3,040 | 2,975 | 3,005 | 64,200 |
| 2024/12/16 | 3,050 | 3,050 | 2,977 | 2,982 | 41,200 |
| 2024/12/13 | 3,000 | 3,055 | 2,985 | 3,050 | 66,400 |
| 2024/12/12 | 3,005 | 3,065 | 2,997 | 3,050 | 67,400 |
| 2024/12/11 | 3,005 | 3,025 | 2,985 | 3,010 | 43,500 |
| 2024/12/10 | 3,040 | 3,055 | 2,998 | 3,020 | 60,600 |
| 2024/12/09 | 3,040 | 3,040 | 2,989 | 3,005 | 53,900 |
| 2024/12/06 | 3,035 | 3,045 | 3,010 | 3,025 | 21,700 |
| 2024/12/05 | 3,020 | 3,055 | 3,005 | 3,035 | 45,600 |
| 2024/12/04 | 3,055 | 3,055 | 2,997 | 3,005 | 30,800 |
| 2024/12/03 | 3,045 | 3,075 | 3,030 | 3,055 | 45,300 |
| 2024/12/02 | 3,070 | 3,090 | 3,030 | 3,045 | 45,600 |
| 2024/11/29 | 2,983 | 3,080 | 2,971 | 3,055 | 81,000 |
| 2024/11/28 | 2,968 | 2,992 | 2,959 | 2,983 | 36,200 |
| 2024/11/27 | 3,030 | 3,030 | 2,954 | 2,968 | 40,000 |
| 2024/11/26 | 3,020 | 3,030 | 2,988 | 3,030 | 35,400 |
| 2024/11/25 | 3,065 | 3,080 | 3,005 | 3,010 | 38,300 |
| 2024/11/22 | 2,998 | 3,055 | 2,990 | 3,025 | 53,100 |
| 2024/11/21 | 3,045 | 3,090 | 3,015 | 3,020 | 65,500 |
| 2024/11/20 | 2,920 | 3,060 | 2,914 | 3,045 | 154,900 |
| 2024/11/19 | 2,963 | 2,990 | 2,917 | 2,923 | 93,200 |
| 2024/11/18 | 2,955 | 2,978 | 2,952 | 2,963 | 37,700 |
| 2024/11/15 | 2,974 | 2,990 | 2,957 | 2,970 | 62,900 |
| 2024/11/14 | 3,000 | 3,010 | 2,955 | 2,955 | 70,500 |
| 2024/11/13 | 3,030 | 3,035 | 2,996 | 3,030 | 78,200 |
| 2024/11/12 | 3,050 | 3,055 | 3,010 | 3,015 | 73,500 |
| 2024/11/11 | 3,020 | 3,025 | 2,995 | 3,025 | 115,000 |
| 2024/11/08 | 3,025 | 3,095 | 3,000 | 3,020 | 198,800 |
| 2024/11/07 | 3,275 | 3,320 | 3,260 | 3,305 | 74,000 |
| 2024/11/06 | 3,325 | 3,350 | 3,250 | 3,255 | 71,900 |
| 2024/11/05 | 3,355 | 3,370 | 3,290 | 3,335 | 53,000 |
| 2024/11/01 | 3,410 | 3,435 | 3,315 | 3,315 | 55,200 |
| 2024/10/31 | 3,400 | 3,450 | 3,360 | 3,435 | 80,700 |
| 2024/10/30 | 3,375 | 3,390 | 3,325 | 3,365 | 256,300 |
| 2024/10/29 | 3,380 | 3,380 | 3,340 | 3,375 | 46,000 |
| 2024/10/28 | 3,345 | 3,365 | 3,320 | 3,360 | 54,600 |
| 2024/10/25 | 3,385 | 3,385 | 3,320 | 3,350 | 46,100 |
| 2024/10/24 | 3,345 | 3,390 | 3,325 | 3,375 | 79,800 |
| 2024/10/23 | 3,415 | 3,440 | 3,370 | 3,385 | 52,600 |
| 2024/10/22 | 3,560 | 3,560 | 3,420 | 3,465 | 53,900 |
| 2024/10/21 | 3,580 | 3,580 | 3,490 | 3,570 | 55,400 |
| 2024/10/18 | 3,580 | 3,580 | 3,535 | 3,550 | 20,700 |
| 2024/10/17 | 3,565 | 3,570 | 3,540 | 3,550 | 35,900 |
| 2024/10/16 | 3,650 | 3,665 | 3,585 | 3,600 | 38,100 |
| 2024/10/15 | 3,665 | 3,665 | 3,625 | 3,650 | 37,600 |
| 2024/10/11 | 3,665 | 3,665 | 3,620 | 3,645 | 37,300 |
| 2024/10/10 | 3,675 | 3,680 | 3,655 | 3,670 | 27,400 |
| 2024/10/09 | 3,700 | 3,700 | 3,655 | 3,665 | 45,200 |
| 2024/10/08 | 3,695 | 3,700 | 3,655 | 3,680 | 53,900 |
| 2024/10/07 | 3,710 | 3,760 | 3,685 | 3,735 | 55,000 |