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
2014/12/30 2,783 2,783 2,713 2,732 54,500
2014/12/29 2,823 2,826 2,735 2,782 63,800
2014/12/26 2,760 2,836 2,752 2,813 104,400
2014/12/25 2,679 2,755 2,678 2,743 58,900
2014/12/24 2,635 2,687 2,633 2,674 72,800
2014/12/22 2,730 2,730 2,604 2,623 144,700
2014/12/19 2,728 2,779 2,688 2,709 96,800
2014/12/18 2,775 2,851 2,662 2,680 242,300
2014/12/17 2,654 2,750 2,650 2,730 156,200
2014/12/16 2,610 2,655 2,600 2,644 84,200
2014/12/15 2,590 2,648 2,580 2,628 74,000
2014/12/12 2,513 2,611 2,505 2,589 114,700
2014/12/11 2,493 2,546 2,427 2,533 121,900
2014/12/10 2,447 2,485 2,421 2,480 112,700
2014/12/09 2,421 2,428 2,391 2,397 65,800
2014/12/08 2,439 2,457 2,420 2,434 39,300
2014/12/05 2,493 2,493 2,423 2,434 64,300
2014/12/04 2,415 2,500 2,406 2,495 113,000
2014/12/03 2,375 2,402 2,359 2,397 65,300
2014/12/02 2,344 2,376 2,328 2,371 53,300
2014/12/01 2,377 2,416 2,365 2,387 107,900
2014/11/28 2,300 2,375 2,296 2,375 151,800
2014/11/27 2,290 2,310 2,266 2,275 44,800
2014/11/26 2,280 2,314 2,265 2,294 58,600
2014/11/25 2,291 2,299 2,271 2,275 33,100
2014/11/21 2,282 2,300 2,253 2,285 45,800
2014/11/20 2,320 2,334 2,280 2,282 84,100
2014/11/19 2,250 2,334 2,250 2,310 143,300
2014/11/18 2,201 2,248 2,195 2,244 97,300
2014/11/17 2,204 2,215 2,155 2,166 61,900
2014/11/14 2,190 2,221 2,181 2,203 110,100
2014/11/13 2,095 2,161 2,090 2,154 107,300
2014/11/12 2,208 2,216 2,095 2,103 241,900
2014/11/11 2,240 2,244 2,206 2,224 95,400
2014/11/10 2,280 2,280 2,213 2,244 54,800
2014/11/07 2,266 2,298 2,211 2,239 155,500
2014/11/06 2,275 2,283 2,163 2,237 176,600
2014/11/05 2,330 2,330 2,250 2,253 111,700
2014/11/04 2,360 2,376 2,310 2,336 112,600
2014/10/31 2,194 2,250 2,188 2,242 81,300
2014/10/30 2,204 2,236 2,190 2,194 41,800
2014/10/29 2,210 2,240 2,192 2,226 46,000
2014/10/28 2,193 2,218 2,181 2,206 37,100
2014/10/27 2,200 2,224 2,193 2,215 43,500
2014/10/24 2,220 2,223 2,186 2,194 54,600
2014/10/23 2,221 2,245 2,197 2,203 41,400
2014/10/22 2,220 2,251 2,219 2,251 63,100
2014/10/21 2,179 2,226 2,170 2,212 85,900
2014/10/20 2,146 2,181 2,140 2,179 33,200
2014/10/17 2,122 2,140 2,086 2,101 74,200
2014/10/16 2,146 2,168 2,120 2,123 105,200
2014/10/15 2,195 2,218 2,167 2,191 71,300
2014/10/14 2,205 2,228 2,195 2,196 99,800
2014/10/10 2,242 2,270 2,221 2,247 88,800
2014/10/09 2,350 2,350 2,268 2,276 166,000
2014/10/08 2,270 2,355 2,243 2,350 192,400
2014/10/07 2,250 2,289 2,250 2,289 114,100
2014/10/06 2,250 2,261 2,227 2,236 72,800
2014/10/03 2,168 2,255 2,168 2,242 215,800
2014/10/02 2,133 2,174 2,130 2,168 143,700
2014/10/01 2,184 2,184 2,143 2,166 67,100
2014/09/30 2,156 2,183 2,146 2,179 91,900
2014/09/29 2,165 2,169 2,142 2,163 45,000
2014/09/26 2,118 2,164 2,113 2,151 90,800
2014/09/25 2,109 2,140 2,101 2,140 54,400
2014/09/24 2,062 2,102 2,062 2,095 51,500
2014/09/22 2,138 2,138 2,085 2,095 61,300
2014/09/19 2,090 2,149 2,078 2,147 165,600
2014/09/18 2,070 2,090 2,053 2,081 72,200
2014/09/17 2,050 2,074 2,048 2,055 38,600
2014/09/16 2,036 2,085 2,036 2,055 65,800
2014/09/12 2,032 2,075 2,025 2,045 176,700
2014/09/11 2,075 2,094 2,056 2,082 125,600
2014/09/10 2,046 2,092 2,022 2,057 150,800
2014/09/09 2,053 2,080 2,049 2,064 85,000
2014/09/08 2,089 2,090 2,055 2,068 155,100
2014/09/05 2,155 2,155 2,050 2,118 200,400
2014/09/04 2,183 2,185 2,162 2,166 76,400
2014/09/03 2,199 2,199 2,153 2,188 80,200
2014/09/02 2,157 2,200 2,151 2,184 101,100
2014/09/01 2,150 2,159 2,128 2,156 59,400
2014/08/29 2,147 2,179 2,121 2,146 119,900
2014/08/28 2,134 2,174 2,132 2,168 133,700
2014/08/27 2,187 2,195 2,130 2,132 148,800
2014/08/26 2,201 2,210 2,170 2,187 90,500
2014/08/25 2,218 2,225 2,182 2,200 96,900
2014/08/22 2,205 2,248 2,193 2,220 180,900
2014/08/21 2,229 2,229 2,169 2,214 168,200
2014/08/20 2,240 2,243 2,202 2,218 127,600
2014/08/19 2,272 2,288 2,205 2,217 196,200
2014/08/18 2,229 2,299 2,223 2,261 294,500
2014/08/15 2,197 2,241 2,177 2,231 202,000
2014/08/14 2,200 2,209 2,169 2,190 192,400
2014/08/13 2,193 2,218 2,143 2,193 411,500
2014/08/12 2,065 2,178 2,051 2,170 451,900
2014/08/11 2,099 2,110 2,021 2,040 307,900
2014/08/08 2,057 2,075 2,009 2,055 368,100
2014/08/07 2,000 2,074 1,998 2,047 435,600
2014/08/06 2,000 2,037 1,960 2,000 465,900
2014/08/05 1,960 2,048 1,952 1,964 836,400
2014/08/04 1,810 1,967 1,770 1,926 867,600
2014/08/01 1,730 1,740 1,716 1,732 125,000
2014/07/31 1,778 1,789 1,741 1,755 84,700
2014/07/30 1,763 1,804 1,755 1,778 113,200
2014/07/29 1,751 1,775 1,735 1,771 146,100
2014/07/28 1,818 1,820 1,748 1,753 225,900
2014/07/25 1,814 1,820 1,783 1,806 121,300
2014/07/24 1,840 1,875 1,801 1,814 264,000
2014/07/23 1,749 1,829 1,740 1,822 384,700
2014/07/22 1,710 1,773 1,700 1,722 214,700
2014/07/18 1,666 1,729 1,663 1,718 272,800
2014/07/17 1,634 1,700 1,630 1,674 279,400
2014/07/16 1,600 1,625 1,586 1,609 157,100
2014/07/15 1,580 1,595 1,568 1,588 61,100
2014/07/14 1,540 1,591 1,540 1,579 80,100
2014/07/11 1,544 1,552 1,526 1,527 52,000
2014/07/10 1,567 1,572 1,549 1,549 35,100
2014/07/09 1,561 1,582 1,542 1,554 69,200
2014/07/08 1,590 1,613 1,570 1,576 80,700
2014/07/07 1,580 1,593 1,580 1,582 43,200
2014/07/04 1,585 1,585 1,561 1,572 54,800
2014/07/03 1,597 1,597 1,556 1,566 64,900
2014/07/02 1,597 1,610 1,585 1,597 103,300
2014/07/01 1,584 1,600 1,581 1,597 46,700
2014/06/30 1,566 1,588 1,557 1,584 61,300
2014/06/27 1,550 1,560 1,545 1,552 52,300
2014/06/26 1,545 1,566 1,545 1,562 47,600
2014/06/25 1,542 1,556 1,539 1,544 41,400
2014/06/24 1,530 1,555 1,530 1,551 85,700
2014/06/23 1,530 1,539 1,520 1,526 48,600
2014/06/20 1,566 1,566 1,523 1,530 75,900
2014/06/19 1,550 1,568 1,542 1,559 92,700
2014/06/18 1,526 1,541 1,519 1,535 118,900
2014/06/17 1,514 1,527 1,501 1,513 94,300
2014/06/16 1,510 1,528 1,495 1,517 133,000
2014/06/13 1,488 1,499 1,486 1,498 131,600
2014/06/12 1,492 1,511 1,491 1,505 82,700
2014/06/11 1,496 1,512 1,491 1,492 108,100
2014/06/10 1,502 1,519 1,490 1,501 134,300
2014/06/09 1,533 1,536 1,487 1,502 176,300
2014/06/06 1,523 1,544 1,505 1,533 125,900
2014/06/05 1,512 1,530 1,501 1,515 101,000
2014/06/04 1,488 1,515 1,482 1,509 104,800
2014/06/03 1,486 1,504 1,471 1,482 98,200
2014/06/02 1,484 1,495 1,475 1,481 77,800
2014/05/30 1,488 1,498 1,473 1,484 75,800
2014/05/29 1,445 1,497 1,439 1,481 173,100
2014/05/28 1,458 1,459 1,431 1,435 108,700
2014/05/27 1,459 1,459 1,439 1,457 78,500
2014/05/26 1,446 1,462 1,445 1,461 39,400
2014/05/23 1,428 1,452 1,424 1,442 88,800
2014/05/22 1,445 1,445 1,408 1,423 95,500
2014/05/21 1,440 1,458 1,431 1,448 104,800
2014/05/20 1,474 1,479 1,433 1,440 134,700
2014/05/19 1,480 1,480 1,463 1,466 125,200
2014/05/16 1,482 1,484 1,442 1,462 224,300
2014/05/15 1,531 1,533 1,441 1,452 265,600
2014/05/14 1,568 1,568 1,548 1,555 77,200
2014/05/13 1,558 1,569 1,551 1,561 46,900
2014/05/12 1,589 1,594 1,542 1,545 70,400
2014/05/09 1,577 1,599 1,577 1,585 40,200
2014/05/08 1,602 1,606 1,572 1,578 83,400
2014/05/07 1,637 1,645 1,600 1,602 49,800
2014/05/02 1,641 1,653 1,625 1,637 41,000
2014/05/01 1,640 1,660 1,627 1,660 40,200
2014/04/30 1,634 1,638 1,615 1,629 44,300
2014/04/28 1,668 1,669 1,610 1,622 48,700
2014/04/25 1,618 1,675 1,616 1,674 83,100
2014/04/24 1,610 1,619 1,599 1,608 24,700
2014/04/23 1,603 1,610 1,596 1,608 19,400
2014/04/22 1,609 1,609 1,592 1,594 25,400
2014/04/21 1,609 1,610 1,595 1,599 16,000
2014/04/18 1,618 1,618 1,599 1,611 17,300
2014/04/17 1,626 1,626 1,600 1,607 36,100
2014/04/16 1,591 1,619 1,587 1,619 49,700
2014/04/15 1,599 1,613 1,569 1,589 58,100
2014/04/14 1,570 1,590 1,563 1,579 35,100
2014/04/11 1,580 1,600 1,570 1,570 53,300
2014/04/10 1,609 1,613 1,584 1,586 44,200
2014/04/09 1,602 1,618 1,591 1,592 77,900
2014/04/08 1,616 1,642 1,602 1,607 77,500
2014/04/07 1,661 1,661 1,611 1,617 86,400
2014/04/04 1,664 1,676 1,628 1,669 137,700
2014/04/03 1,707 1,715 1,666 1,672 129,600
2014/04/02 1,767 1,768 1,695 1,706 167,400
2014/04/01 1,748 1,776 1,729 1,768 130,900
2014/03/31 1,730 1,748 1,691 1,748 136,900
2014/03/28 1,710 1,725 1,690 1,723 152,300
2014/03/27 1,683 1,719 1,642 1,708 165,200
2014/03/26 1,645 1,706 1,643 1,684 235,900
2014/03/25 1,641 1,670 1,584 1,642 111,900
2014/03/24 1,575 1,662 1,550 1,640 159,200
2014/03/20 1,570 1,574 1,520 1,535 129,000
2014/03/19 1,600 1,604 1,558 1,565 123,500
2014/03/18 1,645 1,649 1,592 1,600 105,300
2014/03/17 1,625 1,631 1,596 1,600 54,400
2014/03/14 1,637 1,650 1,622 1,624 96,400
2014/03/13 1,637 1,653 1,635 1,644 63,500
2014/03/12 1,660 1,660 1,629 1,637 84,700
2014/03/11 1,655 1,687 1,655 1,671 76,800
2014/03/10 1,668 1,677 1,658 1,666 75,600
2014/03/07 1,667 1,679 1,650 1,669 72,400
2014/03/06 1,650 1,668 1,641 1,665 47,600
2014/03/05 1,669 1,669 1,641 1,648 50,300
2014/03/04 1,622 1,652 1,607 1,650 104,900
2014/03/03 1,599 1,633 1,596 1,621 128,100
2014/02/28 1,610 1,615 1,589 1,602 97,400
2014/02/27 1,651 1,663 1,598 1,609 123,100
2014/02/26 1,663 1,686 1,658 1,661 71,800
2014/02/25 1,657 1,698 1,657 1,687 149,600
2014/02/24 1,662 1,664 1,636 1,642 30,200
2014/02/21 1,620 1,658 1,620 1,649 82,700
2014/02/20 1,657 1,662 1,603 1,610 92,500
2014/02/19 1,667 1,685 1,645 1,657 95,400
2014/02/18 1,640 1,673 1,624 1,659 98,100
2014/02/17 1,620 1,645 1,603 1,629 58,100
2014/02/14 1,648 1,656 1,607 1,624 76,500
2014/02/13 1,663 1,664 1,623 1,642 68,400
2014/02/12 1,660 1,693 1,635 1,649 139,500
2014/02/10 1,595 1,663 1,592 1,626 151,100
2014/02/07 1,710 1,744 1,545 1,552 357,800
2014/02/06 1,591 1,637 1,586 1,631 73,900
2014/02/05 1,624 1,626 1,550 1,599 103,600
2014/02/04 1,637 1,643 1,601 1,607 130,100
2014/02/03 1,668 1,670 1,634 1,654 78,000
2014/01/31 1,652 1,679 1,652 1,674 82,600
2014/01/30 1,675 1,675 1,643 1,648 56,200
2014/01/29 1,649 1,691 1,649 1,690 71,300
2014/01/28 1,660 1,670 1,641 1,649 78,800
2014/01/27 1,679 1,679 1,647 1,648 74,700
2014/01/24 1,666 1,693 1,663 1,686 78,600
2014/01/23 1,697 1,697 1,668 1,674 51,700
2014/01/22 1,700 1,700 1,667 1,685 63,700
2014/01/21 1,726 1,726 1,693 1,705 55,900
2014/01/20 1,672 1,757 1,658 1,723 230,200
2014/01/17 1,692 1,699 1,660 1,671 122,600
2014/01/16 1,649 1,664 1,648 1,657 61,400
2014/01/15 1,662 1,662 1,644 1,657 36,900
2014/01/14 1,666 1,675 1,642 1,648 101,200
2014/01/10 1,678 1,678 1,654 1,667 45,300
2014/01/09 1,678 1,685 1,660 1,675 76,400
2014/01/08 1,677 1,677 1,657 1,674 23,700
2014/01/07 1,680 1,680 1,651 1,656 62,200
2014/01/06 1,681 1,696 1,664 1,684 79,600

このページの先頭へ