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
2015/12/30 2,278 2,290 2,261 2,286 36,300
2015/12/29 2,212 2,264 2,208 2,248 61,100
2015/12/28 2,225 2,253 2,203 2,224 80,300
2015/12/25 2,266 2,281 2,233 2,236 60,900
2015/12/24 2,325 2,339 2,274 2,285 61,800
2015/12/22 2,349 2,362 2,311 2,323 35,200
2015/12/21 2,365 2,395 2,300 2,330 83,400
2015/12/18 2,330 2,460 2,321 2,365 142,800
2015/12/17 2,344 2,351 2,320 2,346 70,600
2015/12/16 2,341 2,341 2,290 2,294 96,100
2015/12/15 2,397 2,415 2,332 2,342 70,800
2015/12/14 2,354 2,410 2,352 2,389 59,100
2015/12/11 2,464 2,474 2,410 2,438 101,500
2015/12/10 2,430 2,456 2,409 2,417 81,800
2015/12/09 2,425 2,481 2,420 2,456 144,500
2015/12/08 2,400 2,469 2,391 2,437 147,700
2015/12/07 2,440 2,446 2,401 2,407 84,900
2015/12/04 2,339 2,450 2,321 2,422 291,500
2015/12/03 2,370 2,403 2,347 2,384 179,300
2015/12/02 2,329 2,376 2,318 2,358 86,800
2015/12/01 2,318 2,343 2,300 2,330 61,800
2015/11/30 2,333 2,341 2,309 2,322 83,500
2015/11/27 2,270 2,350 2,250 2,325 219,400
2015/11/26 2,246 2,261 2,236 2,243 55,500
2015/11/25 2,330 2,334 2,242 2,248 83,400
2015/11/24 2,295 2,320 2,285 2,316 79,200
2015/11/20 2,261 2,289 2,243 2,288 65,900
2015/11/19 2,262 2,274 2,237 2,261 62,700
2015/11/18 2,270 2,297 2,231 2,245 74,700
2015/11/17 2,220 2,264 2,205 2,241 86,400
2015/11/16 2,205 2,268 2,202 2,249 68,500
2015/11/13 2,201 2,230 2,196 2,202 64,900
2015/11/12 2,274 2,274 2,228 2,234 44,200
2015/11/11 2,244 2,283 2,244 2,276 36,900
2015/11/10 2,250 2,265 2,230 2,244 52,400
2015/11/09 2,250 2,309 2,248 2,278 114,000
2015/11/06 2,292 2,345 2,227 2,237 187,200
2015/11/05 2,200 2,280 2,182 2,271 363,600
2015/11/04 2,097 2,131 2,086 2,131 57,100
2015/11/02 2,141 2,141 2,093 2,095 57,500
2015/10/30 2,147 2,169 2,126 2,150 35,100
2015/10/29 2,150 2,169 2,127 2,147 157,300
2015/10/28 2,134 2,175 2,127 2,139 40,500
2015/10/27 2,148 2,172 2,132 2,135 28,400
2015/10/26 2,171 2,189 2,133 2,142 60,600
2015/10/23 2,149 2,174 2,137 2,168 34,500
2015/10/22 2,124 2,146 2,115 2,129 31,700
2015/10/21 2,124 2,165 2,119 2,136 50,200
2015/10/20 2,134 2,135 2,093 2,120 46,700
2015/10/19 2,127 2,155 2,109 2,132 43,200
2015/10/16 2,180 2,180 2,119 2,127 62,400
2015/10/15 2,135 2,176 2,125 2,162 79,400
2015/10/14 2,150 2,189 2,143 2,145 73,900
2015/10/13 2,190 2,213 2,160 2,170 49,100
2015/10/09 2,150 2,194 2,147 2,194 54,200
2015/10/08 2,155 2,158 2,132 2,148 62,900
2015/10/07 2,149 2,165 2,123 2,161 53,800
2015/10/06 2,150 2,180 2,135 2,142 68,200
2015/10/05 2,151 2,151 2,079 2,149 131,600
2015/10/02 2,110 2,140 2,095 2,140 50,200
2015/10/01 2,074 2,155 2,062 2,125 130,500
2015/09/30 2,016 2,084 2,016 2,028 89,100
2015/09/29 2,113 2,153 2,010 2,031 200,300
2015/09/28 2,049 2,117 2,016 2,113 170,400
2015/09/25 1,997 2,057 1,982 2,045 91,400
2015/09/24 1,995 2,017 1,992 1,997 41,300
2015/09/18 1,988 2,047 1,974 2,034 82,600
2015/09/17 1,988 1,993 1,977 1,987 28,600
2015/09/16 1,980 1,986 1,951 1,969 61,700
2015/09/15 1,952 2,001 1,952 1,977 72,600
2015/09/14 2,025 2,034 1,961 1,963 39,700
2015/09/11 1,960 2,024 1,960 2,002 60,300
2015/09/10 1,970 1,997 1,955 1,981 46,600
2015/09/09 1,981 2,016 1,981 2,009 46,800
2015/09/08 1,957 1,985 1,936 1,939 40,900
2015/09/07 1,995 1,998 1,951 1,965 56,400
2015/09/04 2,066 2,066 1,964 1,995 75,900
2015/09/03 2,050 2,091 2,036 2,052 63,700
2015/09/02 2,030 2,065 2,021 2,034 56,600
2015/09/01 2,090 2,129 2,039 2,040 111,000
2015/08/31 2,111 2,119 2,079 2,097 77,900
2015/08/28 2,116 2,130 2,079 2,095 155,500
2015/08/27 2,080 2,135 2,030 2,084 140,700
2015/08/26 2,072 2,098 2,013 2,049 132,200
2015/08/25 2,010 2,113 1,956 2,022 184,300
2015/08/24 2,198 2,215 2,123 2,147 239,100
2015/08/21 2,221 2,388 2,201 2,283 440,500
2015/08/20 2,237 2,397 2,194 2,267 559,200
2015/08/19 2,153 2,314 2,102 2,243 516,800
2015/08/18 2,208 2,208 2,153 2,154 97,900
2015/08/17 2,205 2,208 2,188 2,203 58,200
2015/08/14 2,197 2,200 2,181 2,196 58,900
2015/08/13 2,181 2,218 2,166 2,198 116,600
2015/08/12 2,192 2,220 2,155 2,189 207,000
2015/08/11 2,190 2,195 2,166 2,192 153,700
2015/08/10 2,136 2,189 2,135 2,187 121,100
2015/08/07 2,168 2,189 2,136 2,149 138,800
2015/08/06 2,131 2,183 2,129 2,168 249,400
2015/08/05 2,123 2,136 2,085 2,127 158,400
2015/08/04 2,109 2,140 2,086 2,129 282,100
2015/08/03 2,014 2,135 2,012 2,135 818,800
2015/07/31 1,930 1,965 1,912 1,955 119,400
2015/07/30 1,957 1,957 1,923 1,930 136,200
2015/07/29 1,970 1,970 1,926 1,956 121,600
2015/07/28 1,975 1,977 1,933 1,952 180,400
2015/07/27 1,938 1,990 1,931 1,989 259,500
2015/07/24 1,930 1,994 1,886 1,941 685,200
2015/07/23 1,870 1,877 1,860 1,871 91,200
2015/07/22 1,881 1,884 1,867 1,871 90,900
2015/07/21 1,885 1,896 1,880 1,881 112,700
2015/07/17 1,900 1,907 1,879 1,880 109,500
2015/07/16 1,933 1,933 1,898 1,907 111,600
2015/07/15 1,900 1,938 1,900 1,935 127,600
2015/07/14 1,875 1,895 1,871 1,889 61,700
2015/07/13 1,849 1,865 1,839 1,859 48,000
2015/07/10 1,830 1,871 1,821 1,833 85,900
2015/07/09 1,832 1,832 1,772 1,831 152,600
2015/07/08 1,905 1,907 1,862 1,862 159,300
2015/07/07 1,911 1,928 1,906 1,906 76,400
2015/07/06 1,950 1,950 1,905 1,909 111,100
2015/07/03 1,996 1,996 1,952 1,957 85,600
2015/07/02 1,956 1,996 1,950 1,983 236,400
2015/07/01 1,937 1,956 1,927 1,940 101,600
2015/06/30 1,906 1,955 1,906 1,945 114,800
2015/06/29 1,910 1,936 1,901 1,919 102,500
2015/06/26 1,960 1,978 1,960 1,970 93,500
2015/06/25 1,967 1,975 1,950 1,963 97,300
2015/06/24 1,930 1,979 1,928 1,965 234,400
2015/06/23 1,910 1,920 1,904 1,920 102,800
2015/06/22 1,901 1,913 1,900 1,906 75,600
2015/06/19 1,910 1,913 1,884 1,906 200,500
2015/06/18 1,911 1,920 1,900 1,904 121,700
2015/06/17 1,916 1,920 1,907 1,918 84,100
2015/06/16 1,960 1,967 1,902 1,916 357,600
2015/06/15 1,977 1,984 1,966 1,967 128,900
2015/06/12 1,969 1,985 1,968 1,984 110,700
2015/06/11 1,975 1,987 1,962 1,969 202,100
2015/06/10 1,972 1,978 1,962 1,974 122,000
2015/06/09 1,970 1,998 1,970 1,972 206,000
2015/06/08 1,999 1,999 1,969 1,973 191,300
2015/06/05 1,990 2,008 1,982 2,004 169,700
2015/06/04 2,003 2,003 1,978 1,995 167,300
2015/06/03 1,991 1,998 1,978 1,998 128,400
2015/06/02 1,989 2,006 1,972 1,997 279,200
2015/06/01 1,995 1,997 1,959 1,970 426,800
2015/05/29 2,040 2,042 2,011 2,012 257,300
2015/05/28 2,051 2,060 2,027 2,035 223,700
2015/05/27 2,038 2,052 2,026 2,049 116,400
2015/05/26 2,051 2,052 2,038 2,039 54,300
2015/05/25 2,061 2,062 2,031 2,050 168,700
2015/05/22 2,080 2,086 2,054 2,059 119,600
2015/05/21 2,075 2,086 2,057 2,060 169,700
2015/05/20 2,081 2,088 2,059 2,074 106,600
2015/05/19 2,071 2,106 2,071 2,077 155,400
2015/05/18 2,057 2,072 2,045 2,057 163,200
2015/05/15 2,031 2,047 2,002 2,032 245,800
2015/05/14 2,100 2,104 2,006 2,019 483,800
2015/05/13 2,142 2,163 2,111 2,124 199,100
2015/05/12 2,190 2,192 2,136 2,163 207,900
2015/05/11 2,208 2,217 2,181 2,204 168,200
2015/05/08 2,230 2,238 2,210 2,235 40,700
2015/05/07 2,215 2,245 2,194 2,230 80,100
2015/05/01 2,223 2,226 2,194 2,209 76,700
2015/04/30 2,230 2,234 2,218 2,230 90,800
2015/04/28 2,234 2,234 2,221 2,234 35,100
2015/04/27 2,250 2,253 2,223 2,228 55,100
2015/04/24 2,248 2,250 2,232 2,236 47,400
2015/04/23 2,252 2,262 2,231 2,235 51,800
2015/04/22 2,258 2,258 2,217 2,250 80,900
2015/04/21 2,214 2,257 2,214 2,237 88,400
2015/04/20 2,218 2,233 2,205 2,212 73,200
2015/04/17 2,226 2,243 2,216 2,218 137,100
2015/04/16 2,265 2,270 2,225 2,255 198,400
2015/04/15 2,239 2,284 2,233 2,265 125,500
2015/04/14 2,221 2,249 2,217 2,232 155,200
2015/04/13 2,287 2,288 2,241 2,246 72,500
2015/04/10 2,236 2,288 2,220 2,287 166,300
2015/04/09 2,246 2,247 2,214 2,219 70,500
2015/04/08 2,239 2,268 2,220 2,244 114,700
2015/04/07 2,236 2,240 2,190 2,229 114,400
2015/04/06 2,262 2,276 2,230 2,231 72,000
2015/04/03 2,252 2,278 2,246 2,266 79,200
2015/04/02 2,198 2,260 2,190 2,249 95,300
2015/04/01 2,211 2,211 2,176 2,186 81,800
2015/03/31 2,204 2,228 2,196 2,208 62,400
2015/03/30 2,182 2,222 2,180 2,201 78,300
2015/03/27 2,201 2,230 2,172 2,182 94,800
2015/03/26 2,225 2,236 2,212 2,217 72,100
2015/03/25 2,241 2,261 2,225 2,225 87,700
2015/03/24 2,265 2,269 2,238 2,242 67,300
2015/03/23 2,250 2,279 2,250 2,262 69,400
2015/03/20 2,282 2,286 2,237 2,247 109,700
2015/03/19 2,285 2,339 2,273 2,277 104,800
2015/03/18 2,276 2,295 2,254 2,283 74,100
2015/03/17 2,298 2,298 2,259 2,276 49,800
2015/03/16 2,222 2,284 2,215 2,278 94,500
2015/03/13 2,222 2,236 2,198 2,229 109,000
2015/03/12 2,199 2,218 2,195 2,208 49,200
2015/03/11 2,200 2,222 2,167 2,189 99,700
2015/03/10 2,242 2,242 2,204 2,209 133,300
2015/03/09 2,247 2,272 2,234 2,244 93,300
2015/03/06 2,250 2,264 2,241 2,247 66,700
2015/03/05 2,253 2,274 2,240 2,257 64,100
2015/03/04 2,284 2,284 2,253 2,275 67,200
2015/03/03 2,313 2,318 2,282 2,297 54,500
2015/03/02 2,290 2,310 2,275 2,305 83,100
2015/02/27 2,261 2,291 2,255 2,267 82,700
2015/02/26 2,255 2,275 2,238 2,262 86,700
2015/02/25 2,280 2,281 2,252 2,267 72,500
2015/02/24 2,296 2,296 2,273 2,282 66,300
2015/02/23 2,296 2,298 2,272 2,296 101,800
2015/02/20 2,277 2,279 2,250 2,277 104,000
2015/02/19 2,217 2,262 2,205 2,243 154,900
2015/02/18 2,165 2,208 2,148 2,197 190,400
2015/02/17 2,169 2,186 2,147 2,155 153,900
2015/02/16 2,210 2,225 2,142 2,161 249,100
2015/02/13 2,248 2,256 2,214 2,215 151,300
2015/02/12 2,242 2,256 2,231 2,238 131,300
2015/02/10 2,263 2,274 2,231 2,242 132,600
2015/02/09 2,287 2,293 2,210 2,259 202,500
2015/02/06 2,450 2,457 2,251 2,285 369,500
2015/02/05 2,600 2,600 2,520 2,537 103,000
2015/02/04 2,611 2,615 2,561 2,609 67,600
2015/02/03 2,612 2,620 2,552 2,561 73,400
2015/02/02 2,551 2,605 2,530 2,595 61,600
2015/01/30 2,591 2,599 2,574 2,587 39,500
2015/01/29 2,576 2,596 2,566 2,571 67,600
2015/01/28 2,625 2,637 2,585 2,602 91,200
2015/01/27 2,679 2,685 2,632 2,654 72,100
2015/01/26 2,656 2,676 2,650 2,670 17,700
2015/01/23 2,674 2,686 2,650 2,686 32,600
2015/01/22 2,680 2,680 2,625 2,662 32,100
2015/01/21 2,650 2,679 2,601 2,669 59,000
2015/01/20 2,567 2,643 2,540 2,640 69,000
2015/01/19 2,564 2,573 2,534 2,544 47,600
2015/01/16 2,628 2,628 2,527 2,554 98,200
2015/01/15 2,550 2,675 2,550 2,655 87,000
2015/01/14 2,551 2,569 2,548 2,553 55,000
2015/01/13 2,550 2,586 2,519 2,578 64,600
2015/01/09 2,590 2,609 2,555 2,566 67,300
2015/01/08 2,658 2,677 2,571 2,590 96,500
2015/01/07 2,610 2,668 2,610 2,647 39,700
2015/01/06 2,626 2,628 2,592 2,604 101,200
2015/01/05 2,711 2,725 2,669 2,689 41,700

このページの先頭へ