日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 1,029 1,029 1,015 1,020 7,200
2011/12/29 1,014 1,025 1,007 1,023 8,000
2011/12/28 996 1,017 996 1,014 31,000
2011/12/27 1,001 1,003 997 1,002 12,300
2011/12/26 997 1,001 997 1,001 6,900
2011/12/22 995 1,002 995 1,000 9,700
2011/12/21 1,001 1,001 995 997 6,300
2011/12/20 1,003 1,003 997 999 10,200
2011/12/19 997 1,002 991 994 15,600
2011/12/16 1,008 1,014 997 997 12,300
2011/12/15 1,034 1,034 1,008 1,014 9,600
2011/12/14 1,035 1,035 1,023 1,035 13,100
2011/12/13 1,033 1,036 1,026 1,034 16,400
2011/12/12 1,039 1,040 1,033 1,040 35,900
2011/12/09 991 1,020 991 1,016 34,800
2011/12/08 1,031 1,037 1,021 1,021 12,200
2011/12/07 1,026 1,048 1,021 1,040 26,200
2011/12/06 1,042 1,058 1,025 1,025 17,800
2011/12/05 1,049 1,062 1,042 1,056 35,100
2011/12/02 1,056 1,058 1,039 1,056 19,100
2011/12/01 1,073 1,075 1,040 1,061 14,200
2011/11/30 1,060 1,078 1,060 1,063 18,300
2011/11/29 1,061 1,064 1,055 1,064 7,700
2011/11/28 1,059 1,065 1,054 1,054 8,300
2011/11/25 1,021 1,057 1,021 1,045 10,900
2011/11/24 1,057 1,057 1,035 1,037 7,300
2011/11/22 1,052 1,070 1,045 1,057 14,600
2011/11/21 1,087 1,089 1,067 1,073 6,400
2011/11/18 1,074 1,091 1,067 1,087 5,600
2011/11/17 1,053 1,086 1,048 1,081 11,700
2011/11/16 1,071 1,082 1,068 1,071 3,900
2011/11/15 1,103 1,103 1,077 1,081 2,400
2011/11/14 1,110 1,116 1,081 1,100 6,100
2011/11/11 1,101 1,110 1,080 1,090 10,000
2011/11/10 1,109 1,129 1,099 1,110 13,000
2011/11/09 1,130 1,139 1,123 1,139 20,700
2011/11/08 1,136 1,137 1,126 1,134 28,700
2011/11/07 1,130 1,141 1,123 1,136 43,500
2011/11/04 1,110 1,122 1,099 1,121 39,300
2011/11/02 1,090 1,095 1,082 1,095 28,200
2011/11/01 1,082 1,085 1,068 1,085 22,400
2011/10/31 1,039 1,081 1,039 1,071 35,800
2011/10/28 1,059 1,059 1,030 1,030 91,300
2011/10/27 1,054 1,068 1,030 1,063 50,700
2011/10/26 1,089 1,089 1,060 1,071 41,800
2011/10/25 1,127 1,134 1,087 1,089 39,000
2011/10/24 1,120 1,138 1,112 1,122 33,300
2011/10/21 1,119 1,119 1,097 1,109 14,500
2011/10/20 1,127 1,127 1,091 1,112 25,100
2011/10/19 1,119 1,119 1,107 1,115 20,300
2011/10/18 1,108 1,126 1,108 1,112 31,900
2011/10/17 1,146 1,146 1,107 1,116 27,300
2011/10/14 1,130 1,130 1,085 1,118 39,900
2011/10/13 1,163 1,166 1,121 1,130 36,700
2011/10/12 1,156 1,169 1,140 1,156 33,700
2011/10/11 1,166 1,179 1,129 1,149 45,300
2011/10/07 1,122 1,156 1,122 1,156 43,800
2011/10/06 1,091 1,133 1,091 1,123 20,800
2011/10/05 1,135 1,135 1,089 1,089 31,000
2011/10/04 1,090 1,118 1,071 1,118 21,800
2011/10/03 1,111 1,134 1,100 1,101 34,300
2011/09/30 1,166 1,167 1,120 1,139 43,900
2011/09/29 1,124 1,166 1,124 1,153 32,900
2011/09/28 1,173 1,179 1,111 1,111 36,500
2011/09/27 1,169 1,178 1,159 1,178 38,200
2011/09/26 1,155 1,169 1,151 1,154 17,400
2011/09/22 1,142 1,163 1,141 1,150 10,000
2011/09/21 1,163 1,170 1,158 1,163 31,700
2011/09/20 1,165 1,167 1,151 1,161 19,000
2011/09/16 1,150 1,165 1,150 1,165 25,800
2011/09/15 1,155 1,155 1,138 1,152 19,700
2011/09/14 1,148 1,155 1,142 1,147 18,700
2011/09/13 1,140 1,144 1,107 1,139 15,200
2011/09/12 1,136 1,136 1,127 1,135 15,100
2011/09/09 1,133 1,142 1,130 1,139 27,800
2011/09/08 1,119 1,129 1,116 1,129 18,800
2011/09/07 1,080 1,119 1,073 1,119 26,700
2011/09/06 1,084 1,084 1,052 1,078 17,100
2011/09/05 1,077 1,093 1,064 1,084 38,900
2011/09/02 1,043 1,069 1,027 1,069 31,300
2011/09/01 1,020 1,042 1,020 1,040 10,300
2011/08/31 1,015 1,019 1,011 1,013 10,800
2011/08/30 999 1,016 998 1,013 17,100
2011/08/29 1,000 1,000 987 992 13,700
2011/08/26 996 1,000 993 999 14,800
2011/08/25 974 1,000 974 988 13,600
2011/08/24 998 1,000 973 975 28,500
2011/08/23 982 998 982 994 15,000
2011/08/22 980 988 973 973 10,300
2011/08/19 977 989 975 979 9,200
2011/08/18 975 992 974 988 9,900
2011/08/17 990 990 981 985 6,900
2011/08/16 970 992 968 986 20,400
2011/08/15 969 972 955 966 12,600
2011/08/12 952 971 951 969 15,500
2011/08/11 940 951 938 951 11,500
2011/08/10 932 952 929 952 14,500
2011/08/09 903 925 900 921 22,700
2011/08/08 925 930 910 923 23,000
2011/08/05 948 949 925 928 46,000
2011/08/04 956 959 948 954 34,600
2011/08/03 950 970 946 951 19,800
2011/08/02 961 961 949 950 13,500
2011/08/01 957 967 957 966 8,400
2011/07/29 963 966 957 957 8,400
2011/07/28 968 968 956 957 24,700
2011/07/27 967 969 960 969 10,400
2011/07/26 961 967 961 967 9,600
2011/07/25 967 967 965 965 8,200
2011/07/22 970 970 959 967 21,200
2011/07/21 973 973 966 968 4,900
2011/07/20 968 974 968 973 7,400
2011/07/19 971 972 968 969 9,100
2011/07/15 972 973 967 971 7,800
2011/07/14 972 972 968 968 6,600
2011/07/13 971 972 969 970 6,300
2011/07/12 971 973 968 973 10,100
2011/07/11 968 974 968 974 8,900
2011/07/08 970 975 968 970 24,000
2011/07/07 968 970 965 968 9,200
2011/07/06 968 968 961 968 14,800
2011/07/05 974 975 960 968 30,000
2011/07/04 967 974 966 974 35,000
2011/07/01 969 969 962 965 22,700
2011/06/30 960 969 956 969 32,400
2011/06/29 959 962 956 960 13,200
2011/06/28 960 960 950 955 21,800
2011/06/27 959 959 950 957 14,400
2011/06/24 951 960 942 955 30,800
2011/06/23 965 965 950 951 40,100
2011/06/22 963 969 950 965 43,700
2011/06/21 959 962 950 962 22,300
2011/06/20 957 961 956 959 3,500
2011/06/17 965 965 954 957 16,800
2011/06/16 960 965 957 965 14,900
2011/06/15 959 964 959 960 9,200
2011/06/14 965 975 960 962 15,800
2011/06/13 967 976 960 965 37,000
2011/06/10 960 971 955 960 26,200
2011/06/09 956 965 950 960 33,500
2011/06/08 962 963 956 961 14,700
2011/06/07 960 964 959 962 6,400
2011/06/06 971 972 958 960 26,200
2011/06/03 963 970 961 963 16,200
2011/06/02 970 970 960 962 10,800
2011/06/01 979 979 971 974 5,200
2011/05/31 973 987 970 970 11,700
2011/05/30 971 972 961 972 13,100
2011/05/27 967 968 962 968 10,400
2011/05/26 959 969 959 967 10,800
2011/05/25 965 972 959 960 13,900
2011/05/24 971 975 966 967 6,700
2011/05/23 974 976 964 971 17,000
2011/05/20 989 991 975 976 20,200
2011/05/19 1,005 1,005 985 987 8,900
2011/05/18 987 998 981 998 13,300
2011/05/17 994 994 983 987 17,000
2011/05/16 1,000 1,002 990 990 9,400
2011/05/13 1,001 1,016 988 1,002 37,200
2011/05/12 1,026 1,026 1,012 1,016 5,200
2011/05/11 1,044 1,044 1,000 1,028 34,500
2011/05/10 1,045 1,046 1,030 1,038 12,100
2011/05/09 1,060 1,060 1,042 1,045 7,100
2011/05/06 1,057 1,061 1,048 1,061 17,000
2011/05/02 1,043 1,053 1,035 1,050 12,300
2011/04/28 1,037 1,042 1,025 1,042 17,600
2011/04/27 1,032 1,033 1,019 1,023 24,800
2011/04/26 1,039 1,039 1,027 1,030 8,500
2011/04/25 1,037 1,043 1,026 1,039 9,400
2011/04/22 1,033 1,044 1,032 1,038 6,900
2011/04/21 1,039 1,045 1,035 1,042 9,400
2011/04/20 1,029 1,046 1,029 1,040 11,800
2011/04/19 1,042 1,042 1,013 1,028 13,400
2011/04/18 1,052 1,060 1,043 1,046 9,300
2011/04/15 1,057 1,067 1,053 1,056 8,300
2011/04/14 1,043 1,068 1,043 1,065 9,800
2011/04/13 1,041 1,060 1,041 1,055 4,200
2011/04/12 1,070 1,070 1,046 1,046 17,500
2011/04/11 1,072 1,082 1,072 1,073 8,800
2011/04/08 1,075 1,091 1,066 1,073 11,200
2011/04/07 1,065 1,088 1,059 1,074 10,600
2011/04/06 1,085 1,085 1,057 1,060 5,300
2011/04/05 1,110 1,110 1,060 1,062 27,700
2011/04/04 1,091 1,097 1,081 1,097 10,900
2011/04/01 1,102 1,106 1,091 1,091 9,000
2011/03/31 1,108 1,108 1,095 1,102 17,200
2011/03/30 1,120 1,120 1,061 1,104 42,000
2011/03/29 1,086 1,130 1,086 1,121 18,600
2011/03/28 1,165 1,165 1,102 1,103 29,800
2011/03/25 1,138 1,140 1,125 1,135 10,000
2011/03/24 1,150 1,150 1,122 1,122 11,200
2011/03/23 1,151 1,159 1,122 1,147 12,900
2011/03/22 1,129 1,166 1,110 1,146 13,200
2011/03/18 1,078 1,097 1,063 1,070 16,700
2011/03/17 1,014 1,054 1,010 1,054 22,400
2011/03/16 976 1,070 976 1,016 25,200
2011/03/15 1,078 1,092 1,004 1,006 30,000
2011/03/14 1,076 1,157 1,076 1,100 22,300
2011/03/11 1,274 1,274 1,256 1,256 38,000
2011/03/10 1,277 1,281 1,256 1,262 8,300
2011/03/09 1,280 1,290 1,280 1,283 6,300
2011/03/08 1,282 1,289 1,274 1,277 13,700
2011/03/07 1,294 1,294 1,272 1,280 24,800
2011/03/04 1,304 1,304 1,275 1,285 22,700
2011/03/03 1,287 1,298 1,285 1,288 6,800
2011/03/02 1,300 1,302 1,287 1,292 14,300
2011/03/01 1,294 1,304 1,286 1,302 20,600
2011/02/28 1,284 1,289 1,270 1,289 17,000
2011/02/25 1,266 1,268 1,259 1,265 6,700
2011/02/24 1,270 1,285 1,262 1,265 11,500
2011/02/23 1,265 1,288 1,265 1,278 22,100
2011/02/22 1,265 1,275 1,263 1,265 22,000
2011/02/21 1,242 1,269 1,242 1,265 17,100
2011/02/18 1,248 1,248 1,238 1,242 10,700
2011/02/17 1,236 1,241 1,234 1,240 12,600
2011/02/16 1,236 1,246 1,235 1,237 18,900
2011/02/15 1,241 1,242 1,229 1,235 32,800
2011/02/14 1,233 1,235 1,223 1,234 16,900
2011/02/10 1,219 1,235 1,219 1,227 9,700
2011/02/09 1,233 1,235 1,226 1,230 8,400
2011/02/08 1,249 1,250 1,220 1,220 17,000
2011/02/07 1,251 1,251 1,235 1,236 23,600
2011/02/04 1,228 1,238 1,225 1,231 31,100
2011/02/03 1,180 1,239 1,178 1,223 30,800
2011/02/02 1,183 1,194 1,179 1,179 15,800
2011/02/01 1,176 1,180 1,171 1,171 6,100
2011/01/31 1,187 1,190 1,160 1,160 18,600
2011/01/28 1,208 1,208 1,184 1,188 20,200
2011/01/27 1,211 1,213 1,205 1,208 9,000
2011/01/26 1,205 1,216 1,202 1,209 4,900
2011/01/25 1,207 1,210 1,204 1,208 6,500
2011/01/24 1,205 1,207 1,196 1,207 7,100
2011/01/21 1,226 1,226 1,192 1,192 15,100
2011/01/20 1,230 1,230 1,218 1,219 5,000
2011/01/19 1,226 1,233 1,223 1,230 9,400
2011/01/18 1,230 1,233 1,225 1,225 4,900
2011/01/17 1,230 1,230 1,225 1,226 5,400
2011/01/14 1,238 1,238 1,225 1,228 10,700
2011/01/13 1,230 1,238 1,225 1,236 9,000
2011/01/12 1,238 1,244 1,227 1,233 10,400
2011/01/11 1,244 1,244 1,230 1,236 11,500
2011/01/07 1,244 1,244 1,237 1,237 14,100
2011/01/06 1,234 1,240 1,228 1,233 8,800
2011/01/05 1,260 1,260 1,232 1,233 22,200
2011/01/04 1,189 1,231 1,189 1,230 15,900

このページの先頭へ