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
2018/12/28 2,374 2,391 2,331 2,358 27,200
2018/12/27 2,318 2,376 2,274 2,374 44,800
2018/12/26 2,191 2,235 2,171 2,194 34,200
2018/12/25 2,200 2,200 2,081 2,141 50,400
2018/12/21 2,337 2,352 2,222 2,239 71,800
2018/12/20 2,409 2,411 2,337 2,337 38,800
2018/12/19 2,433 2,460 2,427 2,427 24,300
2018/12/18 2,523 2,530 2,451 2,451 32,900
2018/12/17 2,564 2,595 2,517 2,570 35,500
2018/12/14 2,608 2,608 2,540 2,540 30,900
2018/12/13 2,560 2,602 2,560 2,597 27,100
2018/12/12 2,531 2,561 2,510 2,554 21,700
2018/12/11 2,604 2,604 2,507 2,519 39,300
2018/12/10 2,632 2,633 2,573 2,575 28,600
2018/12/07 2,647 2,675 2,621 2,657 28,500
2018/12/06 2,654 2,670 2,603 2,659 35,400
2018/12/05 2,622 2,662 2,591 2,653 51,500
2018/12/04 2,736 2,739 2,627 2,649 79,100
2018/12/03 2,760 2,775 2,730 2,745 14,600
2018/11/30 2,766 2,776 2,721 2,750 28,500
2018/11/29 2,815 2,815 2,742 2,745 33,400
2018/11/28 2,745 2,843 2,743 2,787 69,800
2018/11/27 2,655 2,737 2,655 2,730 41,400
2018/11/26 2,579 2,745 2,577 2,688 87,400
2018/11/22 2,514 2,597 2,507 2,591 39,700
2018/11/21 2,514 2,531 2,496 2,514 39,800
2018/11/20 2,542 2,572 2,525 2,564 28,000
2018/11/19 2,563 2,568 2,515 2,541 38,700
2018/11/16 2,498 2,528 2,493 2,513 33,400
2018/11/15 2,500 2,505 2,462 2,480 70,400
2018/11/14 2,501 2,540 2,501 2,521 46,600
2018/11/13 2,512 2,512 2,472 2,501 48,900
2018/11/12 2,594 2,594 2,559 2,562 54,700
2018/11/09 2,597 2,655 2,582 2,602 111,500
2018/11/08 2,645 2,704 2,645 2,697 34,100
2018/11/07 2,644 2,665 2,622 2,634 64,300
2018/11/06 2,520 2,651 2,499 2,620 83,900
2018/11/05 2,525 2,551 2,493 2,499 74,500
2018/11/02 2,369 2,529 2,355 2,523 219,300
2018/11/01 2,600 2,673 2,584 2,619 47,600
2018/10/31 2,628 2,628 2,584 2,605 29,300
2018/10/30 2,589 2,627 2,585 2,585 59,500
2018/10/29 2,581 2,633 2,551 2,623 59,000
2018/10/26 2,639 2,639 2,551 2,556 47,000
2018/10/25 2,653 2,653 2,602 2,605 41,700
2018/10/24 2,691 2,719 2,680 2,703 38,800
2018/10/23 2,704 2,722 2,680 2,690 50,700
2018/10/22 2,711 2,726 2,669 2,718 32,000
2018/10/19 2,682 2,704 2,660 2,697 36,200
2018/10/18 2,684 2,704 2,676 2,697 26,200
2018/10/17 2,640 2,697 2,639 2,687 38,000
2018/10/16 2,631 2,658 2,624 2,639 38,500
2018/10/15 2,655 2,668 2,632 2,635 57,000
2018/10/12 2,646 2,684 2,642 2,655 62,400
2018/10/11 2,626 2,667 2,601 2,641 175,600
2018/10/10 2,889 2,905 2,773 2,776 96,100
2018/10/09 2,977 2,978 2,924 2,930 75,400
2018/10/05 2,934 2,979 2,912 2,940 75,400
2018/10/04 2,911 2,960 2,911 2,921 79,400
2018/10/03 2,859 2,905 2,857 2,893 100,400
2018/10/02 2,827 2,855 2,808 2,824 41,800
2018/10/01 2,820 2,833 2,802 2,823 28,400
2018/09/28 2,799 2,831 2,792 2,815 56,300
2018/09/27 2,856 2,862 2,786 2,807 46,400
2018/09/26 2,807 2,854 2,807 2,847 59,300
2018/09/25 2,767 2,838 2,767 2,838 67,700
2018/09/21 2,780 2,784 2,752 2,763 47,900
2018/09/20 2,797 2,797 2,751 2,772 23,700
2018/09/19 2,776 2,779 2,750 2,777 42,400
2018/09/18 2,730 2,766 2,713 2,759 43,800
2018/09/14 2,676 2,743 2,676 2,724 45,100
2018/09/13 2,658 2,720 2,658 2,688 40,100
2018/09/12 2,639 2,697 2,631 2,693 35,400
2018/09/11 2,651 2,665 2,626 2,634 36,200
2018/09/10 2,672 2,698 2,660 2,665 32,700
2018/09/07 2,686 2,700 2,658 2,685 43,600
2018/09/06 2,724 2,741 2,696 2,710 51,000
2018/09/05 2,698 2,754 2,678 2,737 45,400
2018/09/04 2,685 2,720 2,654 2,709 61,200
2018/09/03 2,707 2,719 2,669 2,685 57,300
2018/08/31 2,718 2,776 2,718 2,730 59,500
2018/08/30 2,723 2,734 2,702 2,706 44,300
2018/08/29 2,718 2,756 2,718 2,722 45,000
2018/08/28 2,747 2,749 2,693 2,705 64,200
2018/08/27 2,722 2,757 2,717 2,729 29,500
2018/08/24 2,703 2,726 2,697 2,724 33,900
2018/08/23 2,743 2,757 2,699 2,702 36,400
2018/08/22 2,727 2,762 2,701 2,750 52,500
2018/08/21 2,600 2,717 2,600 2,703 96,100
2018/08/20 2,714 2,714 2,620 2,621 96,400
2018/08/17 2,718 2,749 2,716 2,720 44,000
2018/08/16 2,700 2,701 2,660 2,685 54,500
2018/08/15 2,722 2,737 2,688 2,706 87,200
2018/08/14 2,790 2,868 2,782 2,822 55,500
2018/08/13 2,836 2,844 2,777 2,795 36,400
2018/08/10 2,840 2,853 2,803 2,830 37,100
2018/08/09 2,828 2,864 2,810 2,858 62,200
2018/08/08 2,795 2,816 2,751 2,812 97,400
2018/08/07 2,758 2,825 2,751 2,825 73,000
2018/08/06 2,848 2,848 2,734 2,752 126,200
2018/08/03 2,980 3,025 2,838 2,848 223,900
2018/08/02 3,150 3,155 3,110 3,140 47,800
2018/08/01 3,180 3,180 3,115 3,130 42,700
2018/07/31 3,090 3,140 3,065 3,115 53,100
2018/07/30 3,150 3,150 3,100 3,115 52,700
2018/07/27 3,160 3,175 3,125 3,150 45,200
2018/07/26 3,175 3,210 3,140 3,150 64,500
2018/07/25 3,210 3,210 3,160 3,175 24,200
2018/07/24 3,185 3,225 3,175 3,200 30,300
2018/07/23 3,215 3,255 3,175 3,185 39,800
2018/07/20 3,235 3,245 3,195 3,230 25,700
2018/07/19 3,255 3,270 3,190 3,240 42,500
2018/07/18 3,305 3,325 3,250 3,255 42,900
2018/07/17 3,285 3,325 3,275 3,300 39,000
2018/07/13 3,275 3,285 3,245 3,275 22,700
2018/07/12 3,255 3,310 3,250 3,290 36,300
2018/07/11 3,215 3,255 3,195 3,205 48,500
2018/07/10 3,280 3,280 3,205 3,220 61,900
2018/07/09 3,300 3,320 3,235 3,240 49,400
2018/07/06 3,295 3,295 3,240 3,275 40,800
2018/07/05 3,300 3,300 3,225 3,245 35,600
2018/07/04 3,225 3,320 3,220 3,315 37,300
2018/07/03 3,285 3,310 3,225 3,245 30,200
2018/07/02 3,435 3,435 3,265 3,270 47,200
2018/06/29 3,365 3,440 3,360 3,385 50,500
2018/06/28 3,395 3,415 3,355 3,360 44,400
2018/06/27 3,380 3,420 3,370 3,410 27,100
2018/06/26 3,385 3,405 3,350 3,405 25,200
2018/06/25 3,415 3,420 3,365 3,400 35,300
2018/06/22 3,365 3,445 3,355 3,415 70,800
2018/06/21 3,440 3,445 3,385 3,390 62,000
2018/06/20 3,375 3,450 3,350 3,450 66,400
2018/06/19 3,310 3,380 3,300 3,345 58,500
2018/06/18 3,330 3,355 3,295 3,320 53,600
2018/06/15 3,315 3,390 3,310 3,365 47,400
2018/06/14 3,290 3,360 3,290 3,345 49,800
2018/06/13 3,215 3,330 3,215 3,320 51,800
2018/06/12 3,225 3,280 3,195 3,220 53,300
2018/06/11 3,290 3,290 3,200 3,200 57,700
2018/06/08 3,240 3,305 3,240 3,290 65,200
2018/06/07 3,165 3,285 3,165 3,270 66,600
2018/06/06 3,150 3,200 3,085 3,185 61,300
2018/06/05 3,045 3,130 3,040 3,100 68,900
2018/06/04 3,050 3,060 3,025 3,045 32,500
2018/06/01 3,015 3,060 2,989 3,025 57,900
2018/05/31 3,055 3,090 3,010 3,055 67,500
2018/05/30 2,949 3,045 2,941 3,035 55,200
2018/05/29 2,977 2,977 2,931 2,952 22,400
2018/05/28 3,005 3,005 2,957 2,971 30,100
2018/05/25 2,995 3,025 2,982 3,005 18,500
2018/05/24 3,025 3,035 2,984 3,010 32,500
2018/05/23 3,000 3,030 2,966 3,025 32,500
2018/05/22 3,020 3,045 2,990 3,000 23,700
2018/05/21 3,070 3,085 3,020 3,020 21,100
2018/05/18 3,030 3,080 3,030 3,075 41,000
2018/05/17 3,020 3,030 2,977 3,020 44,300
2018/05/16 2,969 3,020 2,939 3,015 47,000
2018/05/15 3,000 3,005 2,890 2,957 97,800
2018/05/14 2,871 3,055 2,862 3,030 118,100
2018/05/11 2,896 2,967 2,896 2,957 49,300
2018/05/10 2,961 2,965 2,886 2,929 42,900
2018/05/09 2,979 2,992 2,925 2,979 57,400
2018/05/08 2,977 3,010 2,947 2,962 64,400
2018/05/07 2,930 2,955 2,896 2,937 40,400
2018/05/02 2,998 3,010 2,867 2,908 73,300
2018/05/01 3,000 3,020 2,967 2,990 48,500
2018/04/27 3,040 3,040 2,958 2,988 80,800
2018/04/26 2,950 3,030 2,935 3,020 112,500
2018/04/25 2,886 2,938 2,878 2,910 67,300
2018/04/24 2,869 2,878 2,848 2,870 28,200
2018/04/23 2,918 2,918 2,843 2,866 29,500
2018/04/20 2,881 2,918 2,872 2,899 31,100
2018/04/19 2,897 2,911 2,878 2,896 48,100
2018/04/18 2,830 2,899 2,830 2,893 40,200
2018/04/17 2,815 2,843 2,802 2,826 23,000
2018/04/16 2,815 2,823 2,776 2,819 19,800
2018/04/13 2,822 2,835 2,750 2,775 38,900
2018/04/12 2,804 2,838 2,801 2,813 33,800
2018/04/11 2,867 2,874 2,772 2,800 56,400
2018/04/10 2,911 2,923 2,879 2,884 24,700
2018/04/09 2,916 2,923 2,885 2,911 35,500
2018/04/06 2,890 2,925 2,872 2,907 31,400
2018/04/05 2,893 2,916 2,853 2,890 58,900
2018/04/04 2,820 2,874 2,795 2,868 42,000
2018/04/03 2,772 2,812 2,755 2,794 46,700
2018/04/02 2,830 2,830 2,784 2,787 24,200
2018/03/30 2,860 2,860 2,756 2,796 29,800
2018/03/29 2,840 2,855 2,805 2,841 27,700
2018/03/28 2,761 2,806 2,757 2,806 33,000
2018/03/27 2,802 2,804 2,756 2,786 63,400
2018/03/26 2,749 2,812 2,718 2,773 64,500
2018/03/23 2,760 2,776 2,694 2,699 49,200
2018/03/22 2,785 2,823 2,784 2,810 52,900
2018/03/20 2,801 2,808 2,760 2,788 39,200
2018/03/19 2,855 2,861 2,813 2,829 34,700
2018/03/16 2,865 2,887 2,854 2,869 32,700
2018/03/15 2,885 2,894 2,861 2,877 25,400
2018/03/14 2,919 2,945 2,892 2,894 59,200
2018/03/13 2,944 2,953 2,909 2,919 51,800
2018/03/12 2,913 2,962 2,913 2,944 60,100
2018/03/09 2,872 2,928 2,854 2,891 109,500
2018/03/08 2,813 2,889 2,804 2,832 105,800
2018/03/07 2,697 2,767 2,665 2,763 92,300
2018/03/06 2,615 2,663 2,613 2,655 33,200
2018/03/05 2,588 2,620 2,581 2,615 44,200
2018/03/02 2,657 2,674 2,581 2,588 66,700
2018/03/01 2,714 2,740 2,672 2,679 54,500
2018/02/28 2,740 2,750 2,689 2,693 56,300
2018/02/27 2,777 2,799 2,732 2,747 52,900
2018/02/26 2,753 2,778 2,728 2,751 51,000
2018/02/23 2,687 2,697 2,677 2,684 16,100
2018/02/22 2,661 2,680 2,637 2,667 29,800
2018/02/21 2,680 2,684 2,650 2,667 22,000
2018/02/20 2,692 2,699 2,661 2,677 27,600
2018/02/19 2,677 2,710 2,658 2,664 32,500
2018/02/16 2,671 2,689 2,639 2,641 26,800
2018/02/15 2,684 2,717 2,656 2,656 33,600
2018/02/14 2,721 2,723 2,662 2,681 43,700
2018/02/13 2,795 2,805 2,716 2,718 69,000
2018/02/09 2,745 2,809 2,733 2,782 77,600
2018/02/08 2,750 2,803 2,736 2,792 62,500
2018/02/07 2,700 2,848 2,700 2,726 156,200
2018/02/06 2,690 2,751 2,620 2,661 125,200
2018/02/05 2,691 2,821 2,690 2,756 269,600
2018/02/02 2,610 2,698 2,607 2,641 98,600
2018/02/01 2,506 2,617 2,498 2,616 141,200
2018/01/31 2,457 2,485 2,436 2,484 50,300
2018/01/30 2,443 2,462 2,440 2,453 53,700
2018/01/29 2,453 2,459 2,449 2,452 32,100
2018/01/26 2,436 2,450 2,433 2,437 17,200
2018/01/25 2,451 2,453 2,428 2,435 20,100
2018/01/24 2,447 2,455 2,443 2,447 18,000
2018/01/23 2,440 2,454 2,431 2,447 26,500
2018/01/22 2,431 2,431 2,413 2,428 29,000
2018/01/19 2,430 2,439 2,423 2,427 26,500
2018/01/18 2,471 2,478 2,426 2,429 44,100
2018/01/17 2,493 2,494 2,470 2,470 24,400
2018/01/16 2,487 2,491 2,479 2,480 21,000
2018/01/15 2,490 2,498 2,483 2,490 18,700
2018/01/12 2,486 2,501 2,476 2,490 33,500
2018/01/11 2,505 2,505 2,493 2,502 21,500
2018/01/10 2,491 2,519 2,491 2,513 25,100
2018/01/09 2,520 2,522 2,486 2,490 26,000
2018/01/05 2,485 2,525 2,470 2,518 51,700
2018/01/04 2,449 2,475 2,441 2,473 35,300

このページの先頭へ