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 |