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
2020/12/30 2,323 2,334 2,300 2,302 19,800
2020/12/29 2,315 2,330 2,271 2,330 34,900
2020/12/28 2,308 2,317 2,283 2,315 32,400
2020/12/25 2,270 2,312 2,270 2,310 11,900
2020/12/24 2,261 2,288 2,261 2,270 17,300
2020/12/23 2,222 2,285 2,220 2,257 64,400
2020/12/22 2,283 2,286 2,251 2,262 28,300
2020/12/21 2,300 2,308 2,282 2,300 11,700
2020/12/18 2,283 2,304 2,281 2,297 18,200
2020/12/17 2,312 2,312 2,284 2,284 14,200
2020/12/16 2,331 2,331 2,291 2,298 15,800
2020/12/15 2,323 2,353 2,301 2,304 23,000
2020/12/14 2,322 2,367 2,320 2,333 31,300
2020/12/11 2,302 2,317 2,276 2,305 29,500
2020/12/10 2,309 2,321 2,291 2,302 17,000
2020/12/09 2,281 2,319 2,281 2,309 17,600
2020/12/08 2,293 2,300 2,273 2,280 27,100
2020/12/07 2,343 2,343 2,296 2,302 39,000
2020/12/04 2,330 2,341 2,318 2,337 17,700
2020/12/03 2,327 2,367 2,318 2,326 29,300
2020/12/02 2,361 2,375 2,330 2,342 45,700
2020/12/01 2,338 2,369 2,316 2,337 33,100
2020/11/30 2,390 2,396 2,346 2,349 33,400
2020/11/27 2,405 2,424 2,382 2,390 37,600
2020/11/26 2,421 2,435 2,382 2,402 21,700
2020/11/25 2,500 2,500 2,413 2,421 26,700
2020/11/24 2,474 2,504 2,454 2,454 28,300
2020/11/20 2,444 2,472 2,433 2,451 15,400
2020/11/19 2,437 2,474 2,437 2,459 29,200
2020/11/18 2,468 2,478 2,418 2,464 17,800
2020/11/17 2,477 2,484 2,448 2,468 20,000
2020/11/16 2,460 2,511 2,450 2,499 32,400
2020/11/13 2,503 2,503 2,425 2,433 22,200
2020/11/12 2,508 2,525 2,490 2,520 28,900
2020/11/11 2,488 2,515 2,473 2,491 47,100
2020/11/10 2,480 2,509 2,460 2,488 47,400
2020/11/09 2,458 2,481 2,437 2,453 29,800
2020/11/06 2,425 2,459 2,410 2,441 32,400
2020/11/05 2,438 2,438 2,372 2,410 45,800
2020/11/04 2,371 2,395 2,348 2,388 32,100
2020/11/02 2,327 2,356 2,321 2,349 26,400
2020/10/30 2,340 2,340 2,292 2,327 19,600
2020/10/29 2,349 2,353 2,334 2,339 4,300
2020/10/28 2,339 2,360 2,329 2,358 11,900
2020/10/27 2,313 2,358 2,313 2,351 10,500
2020/10/26 2,311 2,343 2,308 2,328 10,200
2020/10/23 2,328 2,347 2,309 2,334 10,500
2020/10/22 2,388 2,388 2,327 2,328 12,100
2020/10/21 2,355 2,397 2,355 2,391 10,400
2020/10/20 2,387 2,390 2,355 2,355 9,200
2020/10/19 2,355 2,403 2,350 2,399 14,700
2020/10/16 2,363 2,365 2,337 2,361 12,100
2020/10/15 2,375 2,376 2,335 2,344 15,800
2020/10/14 2,386 2,391 2,372 2,375 7,600
2020/10/13 2,402 2,412 2,378 2,400 7,800
2020/10/12 2,421 2,421 2,380 2,405 9,400
2020/10/09 2,385 2,386 2,351 2,378 19,800
2020/10/08 2,363 2,387 2,353 2,363 25,500
2020/10/07 2,381 2,385 2,353 2,363 16,600
2020/10/06 2,420 2,465 2,390 2,395 14,900
2020/10/05 2,450 2,480 2,416 2,420 33,400
2020/10/02 2,413 2,428 2,393 2,408 22,900
2020/09/30 2,482 2,482 2,401 2,401 21,400
2020/09/29 2,484 2,492 2,440 2,463 29,800
2020/09/28 2,430 2,515 2,394 2,499 59,500
2020/09/25 2,380 2,415 2,377 2,393 28,300
2020/09/24 2,358 2,375 2,344 2,368 27,600
2020/09/23 2,368 2,376 2,340 2,349 21,400
2020/09/18 2,391 2,406 2,340 2,406 31,700
2020/09/17 2,388 2,388 2,351 2,381 19,900
2020/09/16 2,360 2,389 2,360 2,371 21,200
2020/09/15 2,386 2,386 2,337 2,344 13,400
2020/09/14 2,359 2,392 2,359 2,381 26,100
2020/09/11 2,330 2,364 2,321 2,360 29,500
2020/09/10 2,293 2,334 2,293 2,317 18,200
2020/09/09 2,295 2,319 2,293 2,303 24,000
2020/09/08 2,276 2,323 2,276 2,323 16,800
2020/09/07 2,269 2,299 2,269 2,298 21,300
2020/09/04 2,286 2,303 2,273 2,282 17,900
2020/09/03 2,325 2,330 2,291 2,291 17,700
2020/09/02 2,297 2,319 2,288 2,319 8,800
2020/09/01 2,315 2,315 2,291 2,296 17,400
2020/08/31 2,332 2,350 2,305 2,346 28,600
2020/08/28 2,361 2,361 2,281 2,286 29,900
2020/08/27 2,349 2,349 2,324 2,341 11,000
2020/08/26 2,319 2,345 2,318 2,344 8,900
2020/08/25 2,310 2,335 2,310 2,333 17,100
2020/08/24 2,317 2,327 2,303 2,303 12,100
2020/08/21 2,324 2,350 2,313 2,323 15,800
2020/08/20 2,290 2,312 2,273 2,308 23,200
2020/08/19 2,286 2,318 2,262 2,313 21,300
2020/08/18 2,300 2,305 2,288 2,294 23,100
2020/08/17 2,317 2,333 2,302 2,309 19,500
2020/08/14 2,391 2,391 2,341 2,345 18,000
2020/08/13 2,389 2,392 2,336 2,374 32,200
2020/08/12 2,351 2,400 2,341 2,389 29,100
2020/08/11 2,351 2,382 2,338 2,351 31,100
2020/08/07 2,314 2,376 2,314 2,358 28,300
2020/08/06 2,339 2,431 2,328 2,360 71,300
2020/08/05 2,313 2,313 2,229 2,239 41,000
2020/08/04 2,242 2,324 2,242 2,319 21,500
2020/08/03 2,192 2,246 2,192 2,235 25,600
2020/07/31 2,261 2,264 2,185 2,192 35,600
2020/07/30 2,304 2,309 2,262 2,276 26,200
2020/07/29 2,322 2,322 2,297 2,304 23,700
2020/07/28 2,320 2,339 2,301 2,322 23,400
2020/07/27 2,288 2,321 2,259 2,318 37,900
2020/07/22 2,306 2,320 2,274 2,285 30,500
2020/07/21 2,350 2,350 2,305 2,324 41,500
2020/07/20 2,331 2,356 2,301 2,356 8,700
2020/07/17 2,371 2,371 2,312 2,342 11,300
2020/07/16 2,343 2,362 2,324 2,350 22,100
2020/07/15 2,324 2,354 2,291 2,343 29,700
2020/07/14 2,349 2,349 2,307 2,324 16,400
2020/07/13 2,290 2,349 2,290 2,349 23,000
2020/07/10 2,313 2,365 2,268 2,290 29,400
2020/07/09 2,337 2,373 2,301 2,340 28,400
2020/07/08 2,379 2,406 2,324 2,324 18,800
2020/07/07 2,420 2,424 2,363 2,401 25,600
2020/07/06 2,410 2,455 2,398 2,436 31,200
2020/07/03 2,348 2,409 2,338 2,401 18,700
2020/07/02 2,321 2,369 2,317 2,326 17,800
2020/07/01 2,409 2,409 2,310 2,321 21,000
2020/06/30 2,409 2,442 2,374 2,374 17,400
2020/06/29 2,417 2,434 2,372 2,391 15,700
2020/06/26 2,392 2,417 2,380 2,416 17,200
2020/06/25 2,391 2,404 2,367 2,384 15,400
2020/06/24 2,410 2,410 2,376 2,391 14,200
2020/06/23 2,472 2,472 2,412 2,412 16,600
2020/06/22 2,478 2,478 2,430 2,436 10,300
2020/06/19 2,478 2,484 2,443 2,466 20,200
2020/06/18 2,511 2,511 2,451 2,489 15,900
2020/06/17 2,498 2,511 2,481 2,491 16,300
2020/06/16 2,421 2,498 2,386 2,498 31,800
2020/06/15 2,400 2,415 2,369 2,369 19,900
2020/06/12 2,417 2,440 2,401 2,403 24,000
2020/06/11 2,475 2,496 2,452 2,462 20,600
2020/06/10 2,553 2,553 2,492 2,504 27,300
2020/06/09 2,560 2,578 2,530 2,553 24,100
2020/06/08 2,559 2,559 2,500 2,555 25,000
2020/06/05 2,547 2,547 2,486 2,509 26,400
2020/06/04 2,540 2,576 2,513 2,551 34,900
2020/06/03 2,508 2,527 2,494 2,513 23,800
2020/06/02 2,444 2,497 2,444 2,496 26,800
2020/06/01 2,436 2,486 2,430 2,442 27,300
2020/05/29 2,477 2,502 2,418 2,452 155,900
2020/05/28 2,477 2,485 2,421 2,464 44,000
2020/05/27 2,468 2,480 2,434 2,465 38,900
2020/05/26 2,402 2,476 2,402 2,468 23,900
2020/05/25 2,357 2,410 2,357 2,391 14,500
2020/05/22 2,353 2,358 2,322 2,340 11,800
2020/05/21 2,337 2,366 2,307 2,353 16,900
2020/05/20 2,340 2,364 2,308 2,332 26,800
2020/05/19 2,369 2,369 2,322 2,346 37,300
2020/05/18 2,301 2,354 2,301 2,325 25,400
2020/05/15 2,399 2,399 2,273 2,325 38,900
2020/05/14 2,495 2,496 2,382 2,383 19,400
2020/05/13 2,464 2,498 2,439 2,498 17,800
2020/05/12 2,411 2,478 2,411 2,466 12,900
2020/05/11 2,455 2,458 2,396 2,416 21,200
2020/05/08 2,416 2,452 2,397 2,450 23,900
2020/05/07 2,440 2,470 2,381 2,381 27,700
2020/05/01 2,410 2,448 2,403 2,431 14,100
2020/04/30 2,498 2,498 2,406 2,406 23,300
2020/04/28 2,468 2,468 2,420 2,453 12,700
2020/04/27 2,433 2,474 2,388 2,472 23,900
2020/04/24 2,306 2,400 2,282 2,400 25,500
2020/04/23 2,260 2,320 2,254 2,320 13,900
2020/04/22 2,233 2,275 2,210 2,255 27,400
2020/04/21 2,223 2,256 2,218 2,233 10,400
2020/04/20 2,229 2,278 2,222 2,245 17,100
2020/04/17 2,289 2,339 2,262 2,285 19,400
2020/04/16 2,286 2,299 2,261 2,289 26,300
2020/04/15 2,287 2,310 2,252 2,267 20,800
2020/04/14 2,287 2,317 2,250 2,267 21,400
2020/04/13 2,317 2,317 2,241 2,262 17,800
2020/04/10 2,239 2,319 2,207 2,317 28,300
2020/04/09 2,331 2,331 2,190 2,232 33,800
2020/04/08 2,267 2,326 2,204 2,301 38,300
2020/04/07 2,256 2,309 2,242 2,301 28,700
2020/04/06 2,267 2,270 2,202 2,256 29,300
2020/04/03 2,277 2,342 2,178 2,223 27,800
2020/04/02 2,345 2,359 2,265 2,272 20,900
2020/04/01 2,392 2,447 2,373 2,379 37,000
2020/03/31 2,569 2,569 2,384 2,404 46,100
2020/03/30 2,484 2,569 2,463 2,561 58,800
2020/03/27 2,310 2,559 2,306 2,559 111,500
2020/03/26 2,160 2,280 2,131 2,280 52,000
2020/03/25 2,211 2,234 2,168 2,207 32,200
2020/03/24 2,254 2,282 2,138 2,207 49,400
2020/03/23 2,154 2,263 2,141 2,254 42,600
2020/03/19 2,080 2,206 2,080 2,200 44,800
2020/03/18 1,959 2,076 1,959 2,069 56,000
2020/03/17 1,823 1,983 1,819 1,962 49,100
2020/03/16 1,886 1,915 1,827 1,836 39,500
2020/03/13 1,896 1,903 1,827 1,866 57,700
2020/03/12 2,010 2,010 1,930 1,954 38,900
2020/03/11 2,030 2,072 2,009 2,010 18,400
2020/03/10 1,979 2,054 1,936 2,048 31,800
2020/03/09 2,093 2,099 2,005 2,019 29,900
2020/03/06 2,132 2,141 2,100 2,100 23,300
2020/03/05 2,194 2,197 2,161 2,170 27,700
2020/03/04 2,131 2,185 2,121 2,166 17,200
2020/03/03 2,212 2,229 2,150 2,150 35,800
2020/03/02 2,100 2,244 2,100 2,203 27,500
2020/02/28 2,176 2,212 2,114 2,123 36,400
2020/02/27 2,270 2,287 2,204 2,218 44,200
2020/02/26 2,262 2,299 2,245 2,285 27,100
2020/02/25 2,280 2,347 2,271 2,272 46,100
2020/02/21 2,362 2,391 2,362 2,386 12,800
2020/02/20 2,365 2,393 2,363 2,365 6,700
2020/02/19 2,351 2,387 2,351 2,365 16,500
2020/02/18 2,380 2,386 2,348 2,364 12,700
2020/02/17 2,383 2,384 2,351 2,379 11,700
2020/02/14 2,407 2,416 2,370 2,383 17,000
2020/02/13 2,417 2,444 2,403 2,415 10,600
2020/02/12 2,447 2,447 2,413 2,418 15,700
2020/02/10 2,440 2,472 2,433 2,447 13,400
2020/02/07 2,425 2,476 2,410 2,453 14,900
2020/02/06 2,376 2,530 2,376 2,420 91,500
2020/02/05 2,363 2,372 2,329 2,354 21,400
2020/02/04 2,332 2,349 2,315 2,333 30,500
2020/02/03 2,305 2,351 2,305 2,336 16,700
2020/01/31 2,335 2,360 2,324 2,342 9,300
2020/01/30 2,324 2,339 2,301 2,317 13,400
2020/01/29 2,323 2,356 2,323 2,343 13,100
2020/01/28 2,355 2,355 2,307 2,335 30,100
2020/01/27 2,390 2,391 2,350 2,358 22,400
2020/01/24 2,457 2,458 2,403 2,404 13,100
2020/01/23 2,441 2,457 2,427 2,441 13,400
2020/01/22 2,444 2,459 2,429 2,439 8,800
2020/01/21 2,424 2,436 2,409 2,428 6,300
2020/01/20 2,423 2,431 2,400 2,418 11,000
2020/01/17 2,414 2,425 2,389 2,411 18,800
2020/01/16 2,459 2,459 2,414 2,417 10,000
2020/01/15 2,444 2,461 2,426 2,459 9,200
2020/01/14 2,458 2,458 2,430 2,444 8,900
2020/01/10 2,461 2,461 2,420 2,429 7,300
2020/01/09 2,438 2,464 2,431 2,447 13,400
2020/01/08 2,443 2,452 2,404 2,435 17,100
2020/01/07 2,409 2,482 2,406 2,464 28,200
2020/01/06 2,433 2,433 2,376 2,388 30,700

このページの先頭へ