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 |
|---|---|---|---|---|---|
| 2024/04/19 | 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 |
| 2023/10/02 | 2,991 | 3,045 | 2,974 | 2,974 | 47,200 |
| 2023/09/29 | 3,010 | 3,020 | 2,960 | 2,968 | 58,000 |
| 2023/09/28 | 3,030 | 3,075 | 2,996 | 2,996 | 76,900 |
| 2023/09/27 | 3,060 | 3,085 | 2,999 | 3,075 | 70,700 |
| 2023/09/26 | 3,035 | 3,070 | 3,030 | 3,060 | 29,700 |
| 2023/09/25 | 3,070 | 3,070 | 3,030 | 3,035 | 57,600 |
| 2023/09/22 | 3,050 | 3,080 | 3,035 | 3,060 | 81,200 |
| 2023/09/21 | 3,030 | 3,080 | 3,030 | 3,050 | 39,600 |
| 2023/09/20 | 3,080 | 3,095 | 3,005 | 3,040 | 78,700 |
| 2023/09/19 | 3,065 | 3,085 | 3,040 | 3,075 | 37,000 |
| 2023/09/15 | 3,070 | 3,115 | 3,050 | 3,090 | 97,000 |
| 2023/09/14 | 3,015 | 3,080 | 3,010 | 3,060 | 69,200 |
| 2023/09/13 | 3,035 | 3,045 | 2,981 | 2,996 | 84,700 |
| 2023/09/12 | 3,120 | 3,120 | 3,025 | 3,055 | 72,100 |
| 2023/09/11 | 3,095 | 3,105 | 3,045 | 3,065 | 38,500 |
| 2023/09/08 | 3,050 | 3,095 | 3,050 | 3,070 | 38,000 |
| 2023/09/07 | 3,130 | 3,135 | 3,095 | 3,100 | 44,500 |
| 2023/09/06 | 3,175 | 3,205 | 3,150 | 3,150 | 46,300 |
| 2023/09/05 | 3,140 | 3,175 | 3,130 | 3,165 | 53,400 |
| 2023/09/04 | 3,150 | 3,175 | 3,125 | 3,170 | 57,200 |
| 2023/09/01 | 3,090 | 3,150 | 3,085 | 3,150 | 82,900 |
| 2023/08/31 | 3,065 | 3,105 | 3,065 | 3,080 | 52,300 |
| 2023/08/30 | 3,040 | 3,115 | 3,025 | 3,085 | 102,600 |
| 2023/08/29 | 2,997 | 3,040 | 2,993 | 3,030 | 71,500 |
| 2023/08/28 | 2,949 | 2,987 | 2,934 | 2,981 | 53,300 |
| 2023/08/25 | 2,923 | 2,942 | 2,909 | 2,921 | 48,100 |
| 2023/08/24 | 2,980 | 2,986 | 2,960 | 2,960 | 41,600 |
| 2023/08/23 | 2,903 | 2,980 | 2,897 | 2,980 | 68,100 |
| 2023/08/22 | 2,939 | 2,939 | 2,901 | 2,925 | 83,600 |
| 2023/08/21 | 2,952 | 2,962 | 2,922 | 2,952 | 62,200 |
| 2023/08/18 | 2,986 | 3,005 | 2,937 | 2,951 | 60,300 |
| 2023/08/17 | 3,015 | 3,040 | 2,983 | 3,015 | 92,200 |
| 2023/08/16 | 3,060 | 3,070 | 3,030 | 3,055 | 62,600 |
| 2023/08/15 | 3,145 | 3,145 | 3,080 | 3,085 | 64,400 |
| 2023/08/14 | 3,115 | 3,160 | 3,085 | 3,085 | 72,400 |
| 2023/08/10 | 3,140 | 3,145 | 3,095 | 3,130 | 47,900 |
| 2023/08/09 | 3,080 | 3,155 | 3,070 | 3,130 | 84,200 |
| 2023/08/08 | 3,120 | 3,120 | 3,025 | 3,080 | 87,200 |
| 2023/08/07 | 3,065 | 3,125 | 3,055 | 3,120 | 109,800 |
| 2023/08/04 | 2,963 | 3,095 | 2,925 | 3,095 | 197,200 |
| 2023/08/03 | 3,040 | 3,070 | 2,900 | 2,973 | 496,000 |
| 2023/08/02 | 3,470 | 3,470 | 3,325 | 3,350 | 96,600 |
| 2023/08/01 | 3,465 | 3,500 | 3,460 | 3,500 | 43,000 |
| 2023/07/31 | 3,500 | 3,500 | 3,430 | 3,465 | 87,100 |
| 2023/07/28 | 3,415 | 3,445 | 3,390 | 3,420 | 63,000 |
| 2023/07/27 | 3,445 | 3,460 | 3,430 | 3,450 | 34,600 |
| 2023/07/26 | 3,465 | 3,485 | 3,445 | 3,455 | 39,100 |
| 2023/07/25 | 3,440 | 3,470 | 3,395 | 3,445 | 78,900 |
| 2023/07/24 | 3,440 | 3,445 | 3,390 | 3,435 | 49,200 |
| 2023/07/21 | 3,495 | 3,495 | 3,400 | 3,415 | 45,300 |
| 2023/07/20 | 3,490 | 3,565 | 3,490 | 3,495 | 73,300 |
| 2023/07/19 | 3,500 | 3,540 | 3,475 | 3,500 | 80,700 |
| 2023/07/18 | 3,405 | 3,480 | 3,405 | 3,460 | 51,700 |
| 2023/07/14 | 3,375 | 3,435 | 3,360 | 3,405 | 68,900 |
| 2023/07/13 | 3,320 | 3,395 | 3,270 | 3,375 | 65,700 |
| 2023/07/12 | 3,350 | 3,355 | 3,310 | 3,340 | 68,100 |
| 2023/07/11 | 3,410 | 3,430 | 3,320 | 3,365 | 104,400 |
| 2023/07/10 | 3,420 | 3,445 | 3,390 | 3,410 | 92,700 |
| 2023/07/07 | 3,365 | 3,445 | 3,325 | 3,405 | 116,800 |
| 2023/07/06 | 3,410 | 3,475 | 3,355 | 3,415 | 250,200 |
| 2023/07/05 | 3,325 | 3,340 | 3,255 | 3,270 | 60,000 |
| 2023/07/04 | 3,290 | 3,350 | 3,270 | 3,330 | 77,500 |
| 2023/07/03 | 3,305 | 3,390 | 3,295 | 3,315 | 135,000 |
| 2023/06/30 | 3,310 | 3,370 | 3,310 | 3,365 | 59,400 |
| 2023/06/29 | 3,385 | 3,420 | 3,280 | 3,310 | 188,900 |
| 2023/06/28 | 3,290 | 3,400 | 3,280 | 3,390 | 151,500 |