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
2017/12/29 2,434 2,440 2,417 2,440 18,900
2017/12/28 2,426 2,440 2,415 2,432 20,300
2017/12/27 2,400 2,430 2,391 2,428 21,300
2017/12/26 2,400 2,401 2,379 2,388 23,100
2017/12/25 2,425 2,429 2,395 2,400 18,600
2017/12/22 2,431 2,440 2,418 2,418 28,800
2017/12/21 2,400 2,434 2,396 2,430 23,300
2017/12/20 2,414 2,416 2,401 2,406 20,900
2017/12/19 2,443 2,443 2,416 2,419 17,600
2017/12/18 2,448 2,456 2,435 2,443 25,400
2017/12/15 2,454 2,455 2,423 2,430 44,600
2017/12/14 2,451 2,463 2,438 2,455 22,500
2017/12/13 2,486 2,489 2,456 2,461 33,400
2017/12/12 2,484 2,489 2,470 2,488 20,400
2017/12/11 2,490 2,490 2,458 2,485 31,700
2017/12/08 2,421 2,480 2,421 2,476 40,900
2017/12/07 2,450 2,482 2,450 2,471 23,100
2017/12/06 2,488 2,488 2,448 2,456 27,100
2017/12/05 2,423 2,489 2,420 2,488 57,800
2017/12/04 2,459 2,477 2,428 2,446 51,800
2017/12/01 2,446 2,454 2,414 2,452 51,400
2017/11/30 2,461 2,464 2,432 2,446 53,600
2017/11/29 2,423 2,440 2,416 2,440 34,300
2017/11/28 2,400 2,423 2,398 2,413 40,800
2017/11/27 2,404 2,404 2,376 2,391 42,700
2017/11/24 2,379 2,403 2,359 2,389 61,800
2017/11/22 2,400 2,400 2,375 2,388 52,300
2017/11/21 2,410 2,422 2,373 2,377 35,700
2017/11/20 2,383 2,400 2,382 2,390 36,900
2017/11/17 2,420 2,424 2,377 2,399 67,900
2017/11/16 2,361 2,435 2,361 2,413 71,300
2017/11/15 2,379 2,390 2,332 2,342 61,400
2017/11/14 2,418 2,421 2,377 2,378 35,900
2017/11/13 2,435 2,436 2,413 2,417 35,500
2017/11/10 2,450 2,464 2,441 2,451 42,000
2017/11/09 2,475 2,499 2,451 2,479 68,900
2017/11/08 2,481 2,494 2,451 2,494 58,300
2017/11/07 2,473 2,534 2,461 2,510 123,300
2017/11/06 2,409 2,514 2,409 2,487 239,600
2017/11/02 2,365 2,389 2,347 2,386 89,900
2017/11/01 2,369 2,369 2,343 2,354 46,300
2017/10/31 2,345 2,369 2,332 2,366 45,400
2017/10/30 2,359 2,363 2,333 2,345 43,700
2017/10/27 2,332 2,357 2,331 2,356 20,400
2017/10/26 2,327 2,344 2,322 2,332 21,700
2017/10/25 2,370 2,371 2,325 2,327 41,700
2017/10/24 2,357 2,365 2,354 2,364 22,100
2017/10/23 2,336 2,359 2,332 2,357 42,700
2017/10/20 2,343 2,343 2,320 2,331 41,200
2017/10/19 2,355 2,369 2,344 2,348 33,300
2017/10/18 2,360 2,374 2,343 2,345 27,300
2017/10/17 2,372 2,386 2,356 2,357 37,500
2017/10/16 2,365 2,387 2,364 2,372 48,700
2017/10/13 2,325 2,364 2,316 2,355 49,300
2017/10/12 2,334 2,335 2,323 2,325 16,300
2017/10/11 2,325 2,332 2,314 2,325 24,600
2017/10/10 2,310 2,328 2,303 2,322 27,300
2017/10/06 2,299 2,311 2,283 2,300 33,900
2017/10/05 2,283 2,311 2,267 2,304 62,000
2017/10/04 2,330 2,330 2,286 2,286 66,500
2017/10/03 2,347 2,347 2,322 2,324 21,500
2017/10/02 2,340 2,346 2,322 2,327 30,600
2017/09/29 2,348 2,360 2,326 2,329 33,600
2017/09/28 2,343 2,360 2,334 2,353 25,300
2017/09/27 2,335 2,344 2,321 2,344 28,300
2017/09/26 2,361 2,373 2,353 2,370 39,800
2017/09/25 2,356 2,369 2,355 2,363 25,400
2017/09/22 2,373 2,383 2,354 2,356 29,700
2017/09/21 2,362 2,389 2,362 2,383 23,100
2017/09/20 2,375 2,375 2,357 2,366 33,300
2017/09/19 2,374 2,375 2,358 2,375 24,500
2017/09/15 2,372 2,383 2,347 2,355 31,400
2017/09/14 2,375 2,376 2,350 2,362 29,000
2017/09/13 2,392 2,392 2,368 2,378 21,400
2017/09/12 2,399 2,399 2,369 2,392 37,900
2017/09/11 2,360 2,378 2,358 2,378 26,100
2017/09/08 2,334 2,359 2,333 2,344 39,300
2017/09/07 2,343 2,360 2,338 2,351 26,100
2017/09/06 2,360 2,360 2,324 2,337 37,200
2017/09/05 2,419 2,419 2,377 2,379 41,400
2017/09/04 2,430 2,430 2,401 2,423 31,200
2017/09/01 2,438 2,444 2,414 2,441 28,200
2017/08/31 2,440 2,452 2,424 2,425 31,900
2017/08/30 2,450 2,456 2,427 2,452 29,300
2017/08/29 2,410 2,440 2,406 2,438 26,700
2017/08/28 2,443 2,459 2,409 2,414 48,300
2017/08/25 2,450 2,451 2,434 2,442 21,900
2017/08/24 2,417 2,452 2,415 2,437 33,300
2017/08/23 2,455 2,455 2,414 2,417 35,600
2017/08/22 2,430 2,459 2,423 2,425 54,100
2017/08/21 2,479 2,479 2,449 2,464 33,200
2017/08/18 2,452 2,482 2,446 2,448 30,700
2017/08/17 2,470 2,493 2,462 2,481 28,100
2017/08/16 2,451 2,477 2,451 2,462 31,400
2017/08/15 2,436 2,475 2,433 2,462 51,900
2017/08/14 2,440 2,467 2,438 2,446 36,300
2017/08/10 2,476 2,484 2,452 2,484 37,500
2017/08/09 2,509 2,521 2,457 2,476 58,200
2017/08/08 2,435 2,507 2,433 2,503 109,800
2017/08/07 2,464 2,466 2,433 2,435 96,700
2017/08/04 2,369 2,472 2,368 2,452 440,100
2017/08/03 2,310 2,321 2,288 2,320 60,200
2017/08/02 2,301 2,315 2,286 2,314 49,900
2017/08/01 2,286 2,304 2,277 2,301 50,900
2017/07/31 2,290 2,309 2,289 2,294 40,000
2017/07/28 2,288 2,309 2,286 2,302 63,500
2017/07/27 2,276 2,308 2,269 2,292 82,400
2017/07/26 2,264 2,272 2,246 2,272 50,000
2017/07/25 2,251 2,261 2,239 2,256 56,900
2017/07/24 2,257 2,259 2,231 2,259 50,000
2017/07/21 2,265 2,265 2,242 2,245 42,600
2017/07/20 2,260 2,276 2,256 2,267 45,000
2017/07/19 2,243 2,260 2,240 2,260 37,400
2017/07/18 2,252 2,254 2,232 2,242 43,500
2017/07/14 2,250 2,269 2,236 2,262 59,500
2017/07/13 2,257 2,266 2,237 2,248 62,700
2017/07/12 2,241 2,256 2,229 2,253 61,700
2017/07/11 2,226 2,234 2,214 2,232 57,400
2017/07/10 2,226 2,229 2,216 2,218 44,100
2017/07/07 2,237 2,238 2,217 2,220 60,800
2017/07/06 2,255 2,257 2,238 2,242 50,100
2017/07/05 2,254 2,261 2,245 2,255 43,200
2017/07/04 2,283 2,283 2,258 2,265 43,500
2017/07/03 2,298 2,302 2,261 2,264 60,900
2017/06/30 2,319 2,319 2,291 2,296 65,700
2017/06/29 2,294 2,330 2,294 2,317 130,700
2017/06/28 2,271 2,298 2,256 2,287 85,300
2017/06/27 2,264 2,274 2,255 2,266 69,000
2017/06/26 2,265 2,271 2,259 2,262 42,700
2017/06/23 2,238 2,284 2,234 2,263 94,400
2017/06/22 2,240 2,256 2,235 2,238 75,200
2017/06/21 2,245 2,247 2,226 2,227 54,400
2017/06/20 2,245 2,248 2,226 2,240 84,900
2017/06/19 2,225 2,243 2,218 2,218 52,200
2017/06/16 2,224 2,229 2,208 2,220 100,300
2017/06/15 2,217 2,247 2,213 2,228 75,000
2017/06/14 2,222 2,223 2,208 2,216 78,300
2017/06/13 2,231 2,231 2,213 2,217 86,800
2017/06/12 2,219 2,233 2,214 2,233 44,400
2017/06/09 2,220 2,235 2,216 2,219 75,700
2017/06/08 2,258 2,260 2,230 2,236 106,800
2017/06/07 2,264 2,277 2,248 2,258 71,000
2017/06/06 2,293 2,296 2,264 2,266 71,700
2017/06/05 2,277 2,318 2,256 2,299 125,200
2017/06/02 2,265 2,281 2,251 2,275 79,700
2017/06/01 2,238 2,294 2,226 2,257 98,100
2017/05/31 2,300 2,302 2,235 2,235 126,300
2017/05/30 2,244 2,311 2,244 2,311 73,300
2017/05/29 2,251 2,264 2,240 2,244 124,700
2017/05/26 2,290 2,295 2,270 2,270 109,600
2017/05/25 2,301 2,312 2,290 2,292 73,500
2017/05/24 2,313 2,315 2,290 2,302 62,100
2017/05/23 2,304 2,308 2,282 2,296 77,500
2017/05/22 2,306 2,320 2,265 2,292 177,500
2017/05/19 2,371 2,376 2,347 2,356 62,600
2017/05/18 2,388 2,391 2,348 2,360 76,400
2017/05/17 2,415 2,417 2,388 2,398 101,500
2017/05/16 2,400 2,418 2,392 2,410 91,000
2017/05/15 2,501 2,505 2,383 2,407 244,600
2017/05/12 2,532 2,558 2,514 2,552 55,300
2017/05/11 2,570 2,575 2,524 2,531 47,500
2017/05/10 2,586 2,588 2,553 2,570 56,600
2017/05/09 2,547 2,578 2,537 2,571 58,800
2017/05/08 2,478 2,547 2,457 2,544 83,000
2017/05/02 2,445 2,464 2,439 2,451 37,700
2017/05/01 2,419 2,451 2,413 2,449 28,400
2017/04/28 2,459 2,465 2,431 2,436 44,100
2017/04/27 2,500 2,526 2,455 2,461 91,600
2017/04/26 2,499 2,507 2,470 2,475 62,800
2017/04/25 2,486 2,499 2,468 2,488 24,000
2017/04/24 2,475 2,494 2,454 2,481 30,900
2017/04/21 2,447 2,470 2,444 2,460 20,300
2017/04/20 2,453 2,469 2,440 2,449 26,100
2017/04/19 2,449 2,491 2,449 2,458 33,300
2017/04/18 2,480 2,480 2,450 2,461 36,700
2017/04/17 2,449 2,479 2,443 2,467 24,600
2017/04/14 2,450 2,455 2,428 2,436 26,900
2017/04/13 2,476 2,488 2,456 2,474 20,300
2017/04/12 2,517 2,517 2,492 2,496 22,100
2017/04/11 2,527 2,564 2,524 2,538 19,100
2017/04/10 2,534 2,560 2,527 2,546 28,800
2017/04/07 2,508 2,537 2,505 2,522 37,700
2017/04/06 2,571 2,580 2,491 2,496 33,700
2017/04/05 2,527 2,575 2,525 2,558 42,500
2017/04/04 2,590 2,594 2,542 2,554 38,100
2017/04/03 2,579 2,626 2,550 2,588 50,400
2017/03/31 2,592 2,592 2,545 2,545 36,400
2017/03/30 2,594 2,607 2,565 2,569 32,900
2017/03/29 2,564 2,594 2,564 2,591 27,900
2017/03/28 2,556 2,601 2,556 2,590 54,000
2017/03/27 2,568 2,569 2,533 2,549 44,200
2017/03/24 2,573 2,602 2,568 2,578 28,300
2017/03/23 2,601 2,604 2,574 2,581 35,900
2017/03/22 2,610 2,625 2,602 2,603 31,700
2017/03/21 2,631 2,674 2,624 2,635 50,500
2017/03/17 2,625 2,640 2,598 2,615 302,400
2017/03/16 2,584 2,643 2,578 2,642 47,800
2017/03/15 2,619 2,636 2,592 2,597 43,700
2017/03/14 2,650 2,650 2,598 2,605 53,300
2017/03/13 2,611 2,670 2,609 2,635 56,600
2017/03/10 2,592 2,637 2,592 2,595 76,100
2017/03/09 2,610 2,622 2,587 2,596 33,900
2017/03/08 2,589 2,617 2,588 2,597 35,600
2017/03/07 2,563 2,617 2,560 2,576 46,300
2017/03/06 2,563 2,586 2,561 2,569 33,500
2017/03/03 2,600 2,616 2,571 2,583 37,400
2017/03/02 2,621 2,630 2,590 2,600 49,700
2017/03/01 2,580 2,608 2,561 2,600 61,800
2017/02/28 2,650 2,659 2,580 2,580 88,000
2017/02/27 2,555 2,646 2,550 2,645 89,400
2017/02/24 2,607 2,616 2,565 2,567 74,500
2017/02/23 2,627 2,631 2,613 2,627 39,700
2017/02/22 2,572 2,610 2,572 2,605 40,400
2017/02/21 2,558 2,593 2,558 2,572 22,700
2017/02/20 2,545 2,580 2,537 2,574 44,700
2017/02/17 2,574 2,589 2,541 2,572 66,700
2017/02/16 2,615 2,625 2,580 2,583 70,300
2017/02/15 2,633 2,651 2,611 2,614 38,700
2017/02/14 2,650 2,692 2,614 2,614 81,300
2017/02/13 2,617 2,671 2,617 2,627 86,200
2017/02/10 2,620 2,620 2,591 2,603 52,800
2017/02/09 2,593 2,617 2,564 2,571 92,900
2017/02/08 2,507 2,606 2,494 2,591 148,800
2017/02/07 2,440 2,533 2,440 2,512 120,300
2017/02/06 2,388 2,444 2,361 2,438 144,700
2017/02/03 2,312 2,348 2,312 2,337 48,600
2017/02/02 2,356 2,379 2,297 2,304 51,500
2017/02/01 2,314 2,357 2,283 2,356 75,200
2017/01/31 2,314 2,332 2,312 2,314 22,600
2017/01/30 2,332 2,340 2,316 2,337 16,300
2017/01/27 2,345 2,345 2,330 2,335 31,000
2017/01/26 2,333 2,333 2,312 2,330 26,100
2017/01/25 2,346 2,346 2,311 2,313 48,000
2017/01/24 2,316 2,335 2,306 2,331 21,100
2017/01/23 2,311 2,333 2,284 2,318 49,100
2017/01/20 2,332 2,335 2,306 2,307 47,300
2017/01/19 2,325 2,344 2,314 2,333 39,000
2017/01/18 2,298 2,322 2,280 2,298 59,300
2017/01/17 2,331 2,333 2,291 2,292 37,700
2017/01/16 2,372 2,372 2,333 2,343 44,200
2017/01/13 2,389 2,390 2,355 2,372 50,600
2017/01/12 2,340 2,392 2,340 2,392 99,900
2017/01/11 2,352 2,354 2,330 2,331 28,900
2017/01/10 2,350 2,362 2,334 2,351 57,100
2017/01/06 2,314 2,353 2,293 2,345 97,000
2017/01/05 2,336 2,344 2,313 2,335 64,000
2017/01/04 2,327 2,334 2,283 2,331 88,300

このページの先頭へ