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
2016/12/30 2,317 2,328 2,305 2,318 31,100
2016/12/29 2,343 2,347 2,313 2,326 30,000
2016/12/28 2,340 2,358 2,320 2,355 33,500
2016/12/27 2,333 2,342 2,327 2,335 25,800
2016/12/26 2,331 2,348 2,321 2,338 26,800
2016/12/22 2,312 2,332 2,304 2,331 40,200
2016/12/21 2,340 2,340 2,307 2,314 38,500
2016/12/20 2,321 2,338 2,304 2,338 49,100
2016/12/19 2,313 2,334 2,304 2,321 57,900
2016/12/16 2,320 2,322 2,301 2,313 45,100
2016/12/15 2,314 2,323 2,291 2,313 52,300
2016/12/14 2,332 2,333 2,287 2,312 41,100
2016/12/13 2,279 2,326 2,279 2,322 46,700
2016/12/12 2,283 2,295 2,266 2,282 86,900
2016/12/09 2,327 2,345 2,268 2,288 115,400
2016/12/08 2,287 2,322 2,282 2,318 84,500
2016/12/07 2,263 2,273 2,239 2,260 42,100
2016/12/06 2,247 2,276 2,233 2,256 72,300
2016/12/05 2,240 2,249 2,206 2,213 57,100
2016/12/02 2,246 2,251 2,232 2,239 70,300
2016/12/01 2,242 2,284 2,230 2,239 117,000
2016/11/30 2,221 2,228 2,201 2,225 58,800
2016/11/29 2,212 2,222 2,203 2,222 47,200
2016/11/28 2,215 2,222 2,200 2,221 56,000
2016/11/25 2,190 2,224 2,179 2,211 73,000
2016/11/24 2,200 2,200 2,171 2,179 38,300
2016/11/22 2,167 2,185 2,157 2,177 53,200
2016/11/21 2,189 2,195 2,159 2,171 53,400
2016/11/18 2,188 2,188 2,152 2,158 42,700
2016/11/17 2,150 2,174 2,150 2,168 40,500
2016/11/16 2,150 2,169 2,150 2,163 32,700
2016/11/15 2,170 2,171 2,133 2,144 59,600
2016/11/14 2,175 2,198 2,167 2,175 58,400
2016/11/11 2,228 2,228 2,170 2,175 73,500
2016/11/10 2,297 2,297 2,204 2,247 116,200
2016/11/09 2,260 2,275 2,153 2,167 90,100
2016/11/08 2,328 2,342 2,240 2,258 72,300
2016/11/07 2,426 2,426 2,230 2,283 213,000
2016/11/04 2,391 2,399 2,355 2,384 58,600
2016/11/02 2,465 2,465 2,386 2,411 71,700
2016/11/01 2,416 2,473 2,399 2,471 86,700
2016/10/31 2,381 2,411 2,370 2,404 33,800
2016/10/28 2,401 2,403 2,350 2,381 191,600
2016/10/27 2,444 2,445 2,400 2,407 48,500
2016/10/26 2,430 2,450 2,412 2,443 50,800
2016/10/25 2,410 2,435 2,409 2,434 42,400
2016/10/24 2,405 2,428 2,380 2,410 62,300
2016/10/21 2,400 2,400 2,367 2,381 82,400
2016/10/20 2,350 2,406 2,337 2,403 78,800
2016/10/19 2,326 2,349 2,315 2,349 59,300
2016/10/18 2,332 2,358 2,325 2,352 38,900
2016/10/17 2,324 2,337 2,290 2,333 85,400
2016/10/14 2,357 2,357 2,303 2,324 42,700
2016/10/13 2,342 2,360 2,319 2,358 74,000
2016/10/12 2,291 2,325 2,291 2,317 51,200
2016/10/11 2,283 2,333 2,283 2,324 53,100
2016/10/07 2,329 2,342 2,285 2,313 89,800
2016/10/06 2,334 2,376 2,331 2,361 65,200
2016/10/05 2,316 2,350 2,300 2,346 84,500
2016/10/04 2,268 2,310 2,262 2,310 49,700
2016/10/03 2,240 2,285 2,230 2,269 60,300
2016/09/30 2,215 2,223 2,194 2,212 40,000
2016/09/29 2,257 2,269 2,236 2,248 40,600
2016/09/28 2,244 2,261 2,211 2,257 46,600
2016/09/27 2,223 2,270 2,189 2,270 60,500
2016/09/26 2,234 2,260 2,232 2,244 40,400
2016/09/23 2,214 2,230 2,182 2,227 64,900
2016/09/21 2,162 2,217 2,138 2,215 79,900
2016/09/20 2,192 2,192 2,154 2,163 76,500
2016/09/16 2,200 2,216 2,189 2,216 70,400
2016/09/15 2,180 2,215 2,167 2,192 63,000
2016/09/14 2,199 2,215 2,182 2,200 51,700
2016/09/13 2,205 2,220 2,190 2,207 50,300
2016/09/12 2,164 2,168 2,143 2,157 32,200
2016/09/09 2,165 2,220 2,165 2,180 46,100
2016/09/08 2,214 2,220 2,180 2,197 55,100
2016/09/07 2,251 2,251 2,207 2,244 62,300
2016/09/06 2,235 2,280 2,235 2,276 37,300
2016/09/05 2,242 2,242 2,206 2,217 34,300
2016/09/02 2,172 2,220 2,166 2,216 54,300
2016/09/01 2,170 2,197 2,156 2,178 53,500
2016/08/31 2,116 2,174 2,103 2,170 93,000
2016/08/30 2,071 2,122 2,071 2,102 56,000
2016/08/29 2,193 2,193 2,093 2,130 195,000
2016/08/26 2,253 2,254 2,174 2,188 100,100
2016/08/25 2,283 2,294 2,264 2,281 38,600
2016/08/24 2,314 2,314 2,253 2,281 40,000
2016/08/23 2,291 2,303 2,269 2,296 72,200
2016/08/22 2,317 2,338 2,290 2,305 51,400
2016/08/19 2,324 2,324 2,286 2,296 56,400
2016/08/18 2,303 2,355 2,285 2,324 103,300
2016/08/17 2,287 2,309 2,267 2,303 49,800
2016/08/16 2,311 2,320 2,285 2,299 46,300
2016/08/15 2,308 2,315 2,287 2,301 29,800
2016/08/12 2,331 2,331 2,272 2,300 124,400
2016/08/10 2,361 2,361 2,318 2,336 50,700
2016/08/09 2,325 2,360 2,304 2,360 120,600
2016/08/08 2,292 2,338 2,285 2,323 138,500
2016/08/05 2,275 2,310 2,243 2,270 114,700
2016/08/04 2,301 2,315 2,222 2,290 171,300
2016/08/03 2,195 2,285 2,171 2,233 158,000
2016/08/02 2,156 2,249 2,156 2,196 100,100
2016/08/01 2,127 2,193 2,127 2,156 53,000
2016/07/29 2,190 2,216 2,132 2,189 195,800
2016/07/28 2,201 2,220 2,163 2,188 60,100
2016/07/27 2,238 2,249 2,206 2,231 59,400
2016/07/26 2,213 2,230 2,188 2,217 59,400
2016/07/25 2,251 2,265 2,192 2,203 125,300
2016/07/22 2,238 2,284 2,185 2,264 184,700
2016/07/21 2,289 2,314 2,255 2,275 99,600
2016/07/20 2,280 2,301 2,188 2,292 164,200
2016/07/19 2,261 2,328 2,250 2,294 147,800
2016/07/15 2,275 2,288 2,187 2,196 151,100
2016/07/14 2,110 2,500 2,110 2,297 579,500
2016/07/13 2,100 2,140 2,077 2,125 117,800
2016/07/12 2,000 2,088 2,000 2,071 113,600
2016/07/11 1,963 1,993 1,951 1,971 121,600
2016/07/08 1,960 2,019 1,949 1,963 60,200
2016/07/07 1,998 2,001 1,934 1,960 89,700
2016/07/06 1,988 2,023 1,948 2,018 91,800
2016/07/05 2,022 2,030 1,995 2,030 88,400
2016/07/04 2,055 2,055 2,015 2,040 47,500
2016/07/01 2,050 2,096 2,028 2,064 86,400
2016/06/30 2,063 2,078 2,009 2,011 91,500
2016/06/29 2,026 2,075 1,998 2,064 141,500
2016/06/28 1,937 2,006 1,931 1,985 73,500
2016/06/27 1,926 1,970 1,919 1,958 48,600
2016/06/24 2,018 2,036 1,869 1,906 116,200
2016/06/23 1,990 2,008 1,979 1,994 98,900
2016/06/22 2,013 2,018 1,952 1,971 84,500
2016/06/21 1,984 2,058 1,973 2,002 106,700
2016/06/20 1,978 2,016 1,966 1,973 93,600
2016/06/17 2,010 2,030 1,932 1,957 126,400
2016/06/16 2,015 2,081 1,963 1,981 182,300
2016/06/15 1,993 2,051 1,993 2,023 114,600
2016/06/14 2,032 2,058 1,987 2,009 59,100
2016/06/13 2,087 2,087 2,027 2,033 129,900
2016/06/10 2,140 2,173 2,115 2,123 101,900
2016/06/09 2,228 2,270 2,141 2,145 231,500
2016/06/08 2,205 2,205 2,150 2,178 93,100
2016/06/07 2,240 2,251 2,160 2,172 183,900
2016/06/06 2,225 2,294 2,211 2,269 101,800
2016/06/03 2,227 2,280 2,223 2,274 67,200
2016/06/02 2,265 2,284 2,222 2,240 114,000
2016/06/01 2,292 2,314 2,264 2,271 72,500
2016/05/31 2,313 2,317 2,270 2,312 62,300
2016/05/30 2,276 2,319 2,274 2,312 43,900
2016/05/27 2,291 2,315 2,272 2,289 76,800
2016/05/26 2,293 2,300 2,261 2,266 97,800
2016/05/25 2,250 2,438 2,229 2,285 302,900
2016/05/24 2,130 2,298 2,130 2,233 201,300
2016/05/23 2,141 2,141 2,108 2,129 37,200
2016/05/20 2,107 2,145 2,089 2,145 50,700
2016/05/19 2,120 2,120 2,084 2,102 32,600
2016/05/18 2,036 2,120 2,035 2,099 112,800
2016/05/17 1,986 2,054 1,980 2,035 78,300
2016/05/16 1,897 2,047 1,895 2,006 211,400
2016/05/13 1,966 1,966 1,902 1,905 77,000
2016/05/12 1,955 1,969 1,930 1,950 23,300
2016/05/11 1,992 1,992 1,969 1,977 30,400
2016/05/10 1,928 1,988 1,928 1,983 65,800
2016/05/09 1,868 1,919 1,868 1,914 39,300
2016/05/06 1,875 1,886 1,847 1,868 54,800
2016/05/02 1,858 1,871 1,825 1,845 71,900
2016/04/28 1,960 1,985 1,884 1,894 62,600
2016/04/27 1,969 1,978 1,934 1,940 38,500
2016/04/26 1,975 1,987 1,953 1,960 33,000
2016/04/25 1,997 2,001 1,974 1,980 22,300
2016/04/22 2,005 2,005 1,976 1,999 28,500
2016/04/21 2,015 2,034 1,990 1,999 36,700
2016/04/20 2,000 2,014 1,979 1,987 42,800
2016/04/19 1,960 1,999 1,960 1,989 47,800
2016/04/18 1,942 1,942 1,905 1,922 28,200
2016/04/15 1,958 1,976 1,945 1,964 35,000
2016/04/14 1,965 1,970 1,917 1,964 58,800
2016/04/13 1,931 1,950 1,914 1,931 41,900
2016/04/12 1,912 1,948 1,912 1,924 32,700
2016/04/11 1,930 1,931 1,885 1,912 25,700
2016/04/08 1,890 1,953 1,872 1,932 40,000
2016/04/07 1,863 1,930 1,863 1,929 68,400
2016/04/06 1,893 1,907 1,855 1,868 53,300
2016/04/05 1,961 1,961 1,880 1,886 80,000
2016/04/04 1,963 1,999 1,939 1,980 54,200
2016/04/01 2,073 2,073 1,951 1,953 77,500
2016/03/31 2,095 2,102 2,050 2,053 59,100
2016/03/30 2,081 2,128 2,080 2,088 61,700
2016/03/29 2,012 2,086 2,010 2,083 64,400
2016/03/28 2,016 2,069 2,014 2,055 87,900
2016/03/25 2,046 2,050 2,004 2,018 70,500
2016/03/24 2,018 2,050 2,005 2,043 54,100
2016/03/23 2,014 2,034 1,990 2,018 71,100
2016/03/22 1,973 2,015 1,970 2,005 89,900
2016/03/18 1,950 1,956 1,911 1,947 99,500
2016/03/17 1,992 2,009 1,942 1,972 105,300
2016/03/16 1,958 1,987 1,950 1,974 55,500
2016/03/15 1,958 1,994 1,958 1,964 84,400
2016/03/14 1,950 1,970 1,950 1,964 53,700
2016/03/11 1,921 1,944 1,896 1,936 85,600
2016/03/10 1,932 1,949 1,911 1,921 45,800
2016/03/09 1,902 1,938 1,881 1,929 79,000
2016/03/08 1,925 1,936 1,874 1,918 62,200
2016/03/07 1,954 1,961 1,902 1,924 82,100
2016/03/04 1,884 1,937 1,853 1,937 140,500
2016/03/03 1,895 1,911 1,876 1,892 38,700
2016/03/02 1,870 1,887 1,861 1,884 57,600
2016/03/01 1,825 1,847 1,816 1,844 76,600
2016/02/29 1,832 1,857 1,814 1,814 91,500
2016/02/26 1,796 1,817 1,790 1,808 84,200
2016/02/25 1,812 1,818 1,750 1,783 217,800
2016/02/24 1,805 1,837 1,789 1,828 77,600
2016/02/23 1,850 1,852 1,803 1,804 52,200
2016/02/22 1,838 1,863 1,830 1,847 33,800
2016/02/19 1,840 1,852 1,812 1,844 47,400
2016/02/18 1,838 1,863 1,817 1,855 62,700
2016/02/17 1,835 1,847 1,782 1,803 99,600
2016/02/16 1,857 1,882 1,839 1,840 66,500
2016/02/15 1,860 1,867 1,820 1,857 81,900
2016/02/12 1,865 1,865 1,793 1,820 95,200
2016/02/10 2,007 2,046 1,890 1,901 102,100
2016/02/09 2,065 2,094 1,993 2,006 112,500
2016/02/08 2,157 2,175 2,096 2,161 111,800
2016/02/05 2,200 2,203 2,072 2,089 148,300
2016/02/04 2,119 2,175 2,110 2,137 47,500
2016/02/03 2,114 2,157 2,114 2,137 25,900
2016/02/02 2,200 2,233 2,176 2,198 31,700
2016/02/01 2,248 2,248 2,205 2,220 44,000
2016/01/29 2,170 2,255 2,133 2,199 85,800
2016/01/28 2,137 2,195 2,125 2,186 82,300
2016/01/27 2,112 2,138 2,102 2,137 30,700
2016/01/26 2,074 2,095 2,050 2,057 60,200
2016/01/25 2,096 2,135 2,078 2,105 45,800
2016/01/22 1,982 2,055 1,982 2,046 61,800
2016/01/21 2,000 2,062 1,972 1,972 60,100
2016/01/20 2,099 2,100 2,004 2,010 50,700
2016/01/19 2,083 2,108 2,070 2,084 50,000
2016/01/18 2,094 2,109 2,077 2,094 37,900
2016/01/15 2,148 2,202 2,129 2,144 81,300
2016/01/14 2,087 2,188 2,058 2,114 212,200
2016/01/13 2,088 2,160 2,081 2,133 60,100
2016/01/12 2,134 2,150 2,094 2,098 66,500
2016/01/08 2,200 2,215 2,164 2,168 76,200
2016/01/07 2,223 2,254 2,203 2,204 46,100
2016/01/06 2,241 2,276 2,217 2,237 59,700
2016/01/05 2,280 2,300 2,240 2,247 64,700
2016/01/04 2,289 2,313 2,249 2,275 52,000

このページの先頭へ