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
2019/12/30 2,465 2,466 2,439 2,441 13,600
2019/12/27 2,469 2,470 2,455 2,468 10,700
2019/12/26 2,387 2,455 2,360 2,455 19,500
2019/12/25 2,428 2,430 2,411 2,415 7,600
2019/12/24 2,462 2,462 2,425 2,430 11,300
2019/12/23 2,490 2,496 2,448 2,449 15,900
2019/12/20 2,475 2,500 2,457 2,490 28,200
2019/12/19 2,399 2,490 2,391 2,480 49,000
2019/12/18 2,400 2,400 2,363 2,382 24,500
2019/12/17 2,454 2,454 2,389 2,400 18,900
2019/12/16 2,395 2,445 2,395 2,434 27,400
2019/12/13 2,379 2,393 2,370 2,380 30,700
2019/12/12 2,351 2,353 2,327 2,347 6,800
2019/12/11 2,351 2,358 2,327 2,336 14,000
2019/12/10 2,336 2,347 2,320 2,347 12,300
2019/12/09 2,346 2,346 2,316 2,325 12,400
2019/12/06 2,326 2,340 2,303 2,332 24,100
2019/12/05 2,349 2,349 2,300 2,326 23,500
2019/12/04 2,297 2,341 2,282 2,337 23,000
2019/12/03 2,281 2,308 2,260 2,299 19,500
2019/12/02 2,289 2,320 2,289 2,303 17,100
2019/11/29 2,289 2,299 2,277 2,289 16,300
2019/11/28 2,324 2,324 2,290 2,292 16,800
2019/11/27 2,359 2,369 2,312 2,328 15,800
2019/11/26 2,326 2,374 2,301 2,359 58,700
2019/11/25 2,278 2,288 2,271 2,283 8,000
2019/11/22 2,327 2,327 2,264 2,271 25,700
2019/11/21 2,322 2,322 2,279 2,320 9,500
2019/11/20 2,319 2,319 2,292 2,319 7,400
2019/11/19 2,299 2,316 2,291 2,314 5,300
2019/11/18 2,319 2,324 2,300 2,305 8,400
2019/11/15 2,327 2,330 2,296 2,325 15,200
2019/11/14 2,310 2,317 2,292 2,299 15,200
2019/11/13 2,332 2,332 2,296 2,303 11,600
2019/11/12 2,324 2,332 2,304 2,332 15,800
2019/11/11 2,297 2,328 2,284 2,324 26,600
2019/11/08 2,286 2,287 2,261 2,283 21,200
2019/11/07 2,249 2,259 2,231 2,259 46,300
2019/11/06 2,306 2,309 2,274 2,274 14,600
2019/11/05 2,341 2,341 2,281 2,315 33,500
2019/11/01 2,253 2,292 2,251 2,292 21,700
2019/10/31 2,275 2,299 2,247 2,267 38,000
2019/10/30 2,211 2,384 2,211 2,384 52,600
2019/10/29 2,286 2,291 2,221 2,221 27,400
2019/10/28 2,258 2,266 2,235 2,261 23,300
2019/10/25 2,232 2,245 2,220 2,241 19,800
2019/10/24 2,249 2,249 2,212 2,222 24,100
2019/10/23 2,219 2,223 2,195 2,223 13,900
2019/10/21 2,228 2,231 2,203 2,206 10,000
2019/10/18 2,211 2,235 2,206 2,215 17,300
2019/10/17 2,245 2,245 2,209 2,212 35,700
2019/10/16 2,260 2,278 2,230 2,248 18,800
2019/10/15 2,229 2,253 2,218 2,234 27,600
2019/10/11 2,233 2,233 2,199 2,210 27,300
2019/10/10 2,212 2,244 2,184 2,226 18,800
2019/10/09 2,213 2,226 2,196 2,208 23,000
2019/10/08 2,229 2,249 2,218 2,227 9,300
2019/10/07 2,250 2,250 2,216 2,223 15,200
2019/10/04 2,205 2,247 2,199 2,244 26,700
2019/10/03 2,206 2,210 2,189 2,197 28,200
2019/10/02 2,224 2,243 2,216 2,229 24,000
2019/10/01 2,221 2,237 2,219 2,224 22,100
2019/09/30 2,210 2,217 2,196 2,207 20,300
2019/09/27 2,245 2,270 2,202 2,219 34,700
2019/09/26 2,297 2,332 2,268 2,284 54,900
2019/09/25 2,266 2,295 2,260 2,279 28,800
2019/09/24 2,266 2,289 2,266 2,280 32,800
2019/09/20 2,265 2,284 2,250 2,266 33,300
2019/09/19 2,211 2,285 2,211 2,261 37,200
2019/09/18 2,166 2,224 2,150 2,211 65,600
2019/09/17 2,170 2,170 2,144 2,146 26,100
2019/09/13 2,170 2,185 2,144 2,168 60,900
2019/09/12 2,174 2,183 2,156 2,169 31,600
2019/09/11 2,141 2,174 2,141 2,159 33,800
2019/09/10 2,137 2,156 2,134 2,139 20,800
2019/09/09 2,110 2,142 2,104 2,137 16,600
2019/09/06 2,109 2,124 2,104 2,114 14,200
2019/09/05 2,088 2,120 2,086 2,109 34,600
2019/09/04 2,083 2,093 2,075 2,079 13,400
2019/09/03 2,070 2,089 2,061 2,084 6,400
2019/09/02 2,088 2,088 2,051 2,067 18,700
2019/08/30 2,069 2,094 2,069 2,094 32,700
2019/08/29 2,108 2,108 2,063 2,067 24,500
2019/08/28 2,088 2,100 2,062 2,088 22,000
2019/08/27 2,075 2,098 2,072 2,077 10,600
2019/08/26 2,090 2,090 2,057 2,060 35,400
2019/08/23 2,106 2,110 2,090 2,101 15,300
2019/08/22 2,132 2,140 2,104 2,106 23,200
2019/08/21 2,163 2,163 2,117 2,123 44,800
2019/08/20 2,166 2,200 2,166 2,197 10,300
2019/08/19 2,150 2,170 2,143 2,168 9,800
2019/08/16 2,141 2,180 2,126 2,150 19,800
2019/08/15 2,127 2,143 2,106 2,131 14,100
2019/08/14 2,130 2,170 2,122 2,170 17,700
2019/08/13 2,128 2,128 2,085 2,116 29,600
2019/08/09 2,203 2,203 2,154 2,158 27,200
2019/08/08 2,184 2,213 2,176 2,184 16,800
2019/08/07 2,206 2,209 2,174 2,178 29,200
2019/08/06 2,160 2,212 2,135 2,206 32,900
2019/08/05 2,220 2,234 2,178 2,210 81,500
2019/08/02 2,183 2,273 2,178 2,227 87,700
2019/08/01 2,318 2,330 2,312 2,321 17,400
2019/07/31 2,343 2,361 2,316 2,316 29,900
2019/07/30 2,334 2,364 2,330 2,345 32,300
2019/07/29 2,309 2,339 2,298 2,332 23,900
2019/07/26 2,312 2,332 2,302 2,331 11,700
2019/07/25 2,316 2,356 2,316 2,333 12,800
2019/07/24 2,315 2,328 2,290 2,316 16,000
2019/07/23 2,302 2,329 2,297 2,315 12,900
2019/07/22 2,304 2,311 2,282 2,282 15,300
2019/07/19 2,260 2,322 2,260 2,313 21,700
2019/07/18 2,337 2,337 2,248 2,256 40,200
2019/07/17 2,345 2,371 2,337 2,337 12,800
2019/07/16 2,360 2,376 2,345 2,345 10,700
2019/07/12 2,385 2,398 2,354 2,360 17,000
2019/07/11 2,358 2,417 2,358 2,371 29,200
2019/07/10 2,362 2,400 2,343 2,343 29,600
2019/07/09 2,396 2,425 2,369 2,382 11,400
2019/07/08 2,423 2,449 2,396 2,401 13,100
2019/07/05 2,439 2,450 2,417 2,431 19,200
2019/07/04 2,398 2,455 2,398 2,440 18,700
2019/07/03 2,374 2,413 2,373 2,390 17,300
2019/07/02 2,373 2,404 2,373 2,390 13,700
2019/07/01 2,375 2,392 2,351 2,373 26,100
2019/06/28 2,361 2,373 2,340 2,341 12,300
2019/06/27 2,342 2,387 2,342 2,373 14,600
2019/06/26 2,330 2,359 2,330 2,347 12,500
2019/06/25 2,361 2,402 2,328 2,348 10,700
2019/06/24 2,365 2,370 2,339 2,364 6,300
2019/06/21 2,428 2,428 2,349 2,349 31,300
2019/06/20 2,408 2,430 2,391 2,428 11,300
2019/06/19 2,377 2,428 2,377 2,397 24,800
2019/06/18 2,395 2,414 2,346 2,346 16,400
2019/06/17 2,401 2,422 2,387 2,391 10,200
2019/06/14 2,463 2,463 2,411 2,411 20,100
2019/06/13 2,448 2,463 2,412 2,444 15,300
2019/06/12 2,486 2,505 2,464 2,464 10,900
2019/06/11 2,487 2,502 2,484 2,502 25,000
2019/06/10 2,421 2,496 2,421 2,496 35,400
2019/06/07 2,385 2,410 2,381 2,397 10,200
2019/06/06 2,372 2,410 2,372 2,385 11,100
2019/06/05 2,357 2,412 2,317 2,401 38,400
2019/06/04 2,287 2,330 2,235 2,330 23,900
2019/06/03 2,254 2,288 2,225 2,265 27,500
2019/05/31 2,270 2,285 2,244 2,254 16,600
2019/05/30 2,269 2,284 2,252 2,273 18,700
2019/05/29 2,313 2,313 2,257 2,269 30,100
2019/05/28 2,359 2,359 2,318 2,321 31,300
2019/05/27 2,368 2,380 2,359 2,376 9,200
2019/05/24 2,291 2,410 2,291 2,393 21,000
2019/05/23 2,370 2,404 2,351 2,378 6,200
2019/05/22 2,427 2,427 2,370 2,370 10,200
2019/05/21 2,371 2,431 2,371 2,410 11,800
2019/05/20 2,400 2,426 2,394 2,399 14,600
2019/05/17 2,311 2,427 2,304 2,420 50,700
2019/05/16 2,320 2,357 2,273 2,276 53,100
2019/05/15 2,245 2,420 2,240 2,420 89,900
2019/05/14 2,225 2,225 2,183 2,201 26,800
2019/05/13 2,266 2,285 2,250 2,251 9,100
2019/05/10 2,251 2,304 2,248 2,266 21,000
2019/05/09 2,278 2,278 2,234 2,253 26,500
2019/05/08 2,360 2,360 2,273 2,301 37,900
2019/05/07 2,358 2,387 2,340 2,383 44,300
2019/04/26 2,346 2,351 2,319 2,335 13,000
2019/04/25 2,348 2,370 2,339 2,352 14,100
2019/04/24 2,368 2,378 2,328 2,332 12,400
2019/04/23 2,332 2,374 2,332 2,367 15,400
2019/04/22 2,334 2,340 2,296 2,324 13,500
2019/04/19 2,343 2,402 2,320 2,332 48,700
2019/04/18 2,344 2,344 2,309 2,327 40,700
2019/04/17 2,331 2,348 2,316 2,344 36,500
2019/04/16 2,293 2,321 2,293 2,320 25,200
2019/04/15 2,261 2,341 2,261 2,300 36,300
2019/04/12 2,256 2,278 2,226 2,261 33,400
2019/04/11 2,266 2,281 2,259 2,269 11,600
2019/04/10 2,282 2,289 2,259 2,266 30,800
2019/04/09 2,315 2,315 2,280 2,314 34,900
2019/04/08 2,337 2,339 2,320 2,325 11,700
2019/04/05 2,342 2,352 2,316 2,349 24,000
2019/04/04 2,366 2,366 2,340 2,342 24,900
2019/04/03 2,344 2,378 2,340 2,372 16,300
2019/04/02 2,379 2,381 2,339 2,354 19,500
2019/04/01 2,348 2,403 2,348 2,374 23,700
2019/03/29 2,366 2,366 2,320 2,327 22,800
2019/03/28 2,412 2,414 2,362 2,362 23,600
2019/03/27 2,438 2,452 2,405 2,446 30,300
2019/03/26 2,355 2,519 2,355 2,498 57,100
2019/03/25 2,422 2,422 2,349 2,354 39,300
2019/03/22 2,468 2,471 2,430 2,438 23,100
2019/03/20 2,462 2,489 2,441 2,468 15,400
2019/03/19 2,506 2,506 2,461 2,470 20,900
2019/03/18 2,437 2,507 2,425 2,507 27,600
2019/03/15 2,384 2,441 2,384 2,423 18,400
2019/03/14 2,428 2,443 2,384 2,384 16,200
2019/03/13 2,451 2,469 2,417 2,420 20,700
2019/03/12 2,470 2,497 2,458 2,475 29,400
2019/03/11 2,441 2,460 2,424 2,454 21,500
2019/03/08 2,481 2,490 2,433 2,444 38,100
2019/03/07 2,498 2,527 2,493 2,515 20,300
2019/03/06 2,513 2,531 2,499 2,499 25,000
2019/03/05 2,536 2,536 2,502 2,515 20,500
2019/03/04 2,508 2,540 2,500 2,536 19,900
2019/03/01 2,519 2,539 2,493 2,501 21,100
2019/02/28 2,523 2,544 2,509 2,511 15,500
2019/02/27 2,507 2,529 2,501 2,523 19,900
2019/02/26 2,515 2,522 2,491 2,495 11,800
2019/02/25 2,489 2,517 2,480 2,507 13,900
2019/02/22 2,476 2,510 2,450 2,489 16,400
2019/02/21 2,494 2,520 2,462 2,498 24,800
2019/02/20 2,532 2,532 2,484 2,494 19,300
2019/02/19 2,525 2,544 2,524 2,535 10,500
2019/02/18 2,490 2,525 2,472 2,525 14,000
2019/02/15 2,432 2,462 2,424 2,460 13,500
2019/02/14 2,522 2,539 2,469 2,472 31,800
2019/02/13 2,553 2,561 2,510 2,556 23,400
2019/02/12 2,567 2,585 2,538 2,562 30,400
2019/02/08 2,583 2,615 2,558 2,563 58,500
2019/02/07 2,434 2,632 2,434 2,627 101,800
2019/02/06 2,434 2,487 2,420 2,475 36,100
2019/02/05 2,385 2,451 2,369 2,439 46,300
2019/02/04 2,300 2,375 2,299 2,375 38,200
2019/02/01 2,307 2,309 2,276 2,276 17,800
2019/01/31 2,331 2,370 2,295 2,300 16,700
2019/01/30 2,309 2,330 2,286 2,301 36,500
2019/01/29 2,278 2,303 2,259 2,299 25,000
2019/01/28 2,301 2,301 2,265 2,266 21,600
2019/01/25 2,297 2,330 2,297 2,320 14,500
2019/01/24 2,306 2,325 2,291 2,303 20,900
2019/01/23 2,313 2,342 2,309 2,314 30,000
2019/01/22 2,370 2,370 2,316 2,332 18,500
2019/01/21 2,365 2,380 2,328 2,370 27,600
2019/01/18 2,368 2,409 2,363 2,370 30,100
2019/01/17 2,350 2,372 2,322 2,368 24,500
2019/01/16 2,367 2,387 2,345 2,350 14,600
2019/01/15 2,338 2,401 2,338 2,367 22,600
2019/01/11 2,424 2,424 2,367 2,377 15,300
2019/01/10 2,413 2,413 2,361 2,378 17,400
2019/01/09 2,367 2,429 2,367 2,412 23,300
2019/01/08 2,405 2,414 2,353 2,353 29,000
2019/01/07 2,418 2,418 2,355 2,387 32,600
2019/01/04 2,343 2,343 2,263 2,318 30,000

このページの先頭へ