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
2021/12/30 2,035 2,064 2,028 2,042 14,100
2021/12/29 2,037 2,050 2,030 2,050 13,100
2021/12/28 2,019 2,042 2,006 2,042 26,100
2021/12/27 2,013 2,014 1,995 2,012 22,200
2021/12/24 2,028 2,029 2,013 2,013 10,200
2021/12/23 2,013 2,028 2,013 2,018 11,200
2021/12/22 2,012 2,020 2,010 2,013 9,900
2021/12/21 2,015 2,025 2,009 2,010 23,600
2021/12/20 2,021 2,021 1,992 1,992 23,100
2021/12/17 2,038 2,045 2,012 2,021 18,800
2021/12/16 2,060 2,060 2,029 2,032 27,200
2021/12/15 2,010 2,039 2,010 2,026 18,100
2021/12/14 2,021 2,035 1,996 2,010 43,500
2021/12/13 2,011 2,040 2,005 2,022 63,200
2021/12/10 2,091 2,091 1,912 1,979 156,300
2021/12/09 2,102 2,112 2,090 2,097 9,400
2021/12/08 2,122 2,122 2,095 2,107 13,200
2021/12/07 2,058 2,110 2,058 2,108 23,000
2021/12/06 2,057 2,082 2,055 2,058 22,700
2021/12/03 2,012 2,064 2,012 2,057 24,100
2021/12/02 2,013 2,027 2,002 2,002 30,700
2021/12/01 2,020 2,038 2,007 2,021 27,700
2021/11/30 2,064 2,089 2,024 2,027 28,700
2021/11/29 2,036 2,072 2,036 2,043 27,600
2021/11/26 2,117 2,120 2,075 2,084 26,200
2021/11/25 2,125 2,137 2,122 2,127 9,000
2021/11/24 2,137 2,152 2,115 2,129 12,400
2021/11/22 2,144 2,144 2,124 2,127 10,100
2021/11/19 2,138 2,160 2,120 2,145 16,200
2021/11/18 2,173 2,173 2,124 2,134 20,900
2021/11/17 2,202 2,202 2,173 2,173 13,400
2021/11/16 2,246 2,246 2,197 2,204 18,700
2021/11/15 2,245 2,254 2,228 2,244 11,000
2021/11/12 2,194 2,237 2,194 2,237 18,000
2021/11/11 2,211 2,211 2,192 2,201 10,100
2021/11/10 2,227 2,232 2,202 2,211 10,600
2021/11/09 2,235 2,250 2,217 2,219 27,800
2021/11/08 2,214 2,292 2,214 2,230 62,900
2021/11/05 2,238 2,309 2,227 2,260 67,300
2021/11/04 2,219 2,237 2,208 2,232 30,900
2021/11/02 2,193 2,223 2,183 2,205 28,200
2021/11/01 2,184 2,198 2,164 2,193 19,000
2021/10/29 2,149 2,173 2,144 2,159 12,300
2021/10/28 2,174 2,194 2,085 2,149 61,500
2021/10/27 2,203 2,203 2,173 2,173 9,500
2021/10/26 2,165 2,206 2,159 2,203 32,300
2021/10/25 2,175 2,189 2,164 2,164 8,900
2021/10/22 2,196 2,208 2,186 2,193 9,200
2021/10/21 2,205 2,222 2,150 2,210 30,300
2021/10/20 2,194 2,220 2,190 2,219 22,100
2021/10/19 2,220 2,220 2,188 2,190 10,300
2021/10/18 2,194 2,217 2,170 2,211 34,400
2021/10/15 2,161 2,195 2,159 2,195 13,900
2021/10/14 2,180 2,180 2,159 2,171 13,900
2021/10/13 2,195 2,195 2,174 2,186 13,500
2021/10/12 2,203 2,203 2,182 2,195 17,300
2021/10/11 2,212 2,215 2,200 2,211 14,600
2021/10/08 2,207 2,220 2,202 2,202 16,500
2021/10/07 2,183 2,204 2,181 2,181 24,500
2021/10/06 2,183 2,200 2,158 2,164 29,200
2021/10/05 2,204 2,238 2,161 2,163 44,900
2021/10/04 2,216 2,232 2,214 2,218 29,100
2021/10/01 2,210 2,221 2,183 2,196 39,600
2021/09/30 2,194 2,239 2,188 2,227 31,600
2021/09/29 2,215 2,215 2,179 2,197 52,000
2021/09/28 2,240 2,250 2,211 2,245 50,000
2021/09/27 2,224 2,241 2,217 2,230 28,200
2021/09/24 2,196 2,224 2,182 2,224 44,000
2021/09/22 2,181 2,184 2,162 2,163 18,300
2021/09/21 2,185 2,194 2,161 2,192 29,700
2021/09/17 2,185 2,198 2,162 2,197 57,200
2021/09/16 2,177 2,194 2,163 2,194 37,100
2021/09/15 2,180 2,188 2,160 2,183 36,200
2021/09/14 2,184 2,195 2,172 2,195 35,400
2021/09/13 2,165 2,184 2,152 2,184 45,500
2021/09/10 2,148 2,185 2,148 2,185 52,000
2021/09/09 2,171 2,173 2,150 2,167 27,400
2021/09/08 2,154 2,171 2,149 2,162 44,100
2021/09/07 2,150 2,155 2,131 2,149 49,300
2021/09/06 2,150 2,150 2,130 2,141 32,600
2021/09/03 2,120 2,145 2,111 2,144 30,800
2021/09/02 2,114 2,114 2,101 2,107 11,500
2021/09/01 2,091 2,119 2,090 2,119 20,000
2021/08/31 2,089 2,094 2,075 2,081 16,800
2021/08/30 2,085 2,092 2,080 2,089 17,200
2021/08/27 2,081 2,086 2,069 2,075 15,700
2021/08/26 2,094 2,099 2,084 2,090 15,900
2021/08/25 2,100 2,100 2,086 2,094 16,200
2021/08/24 2,080 2,095 2,077 2,095 25,800
2021/08/23 2,076 2,095 2,076 2,080 16,600
2021/08/20 2,058 2,071 2,058 2,066 30,600
2021/08/19 2,065 2,074 2,058 2,060 23,100
2021/08/18 2,076 2,083 2,072 2,074 16,300
2021/08/17 2,088 2,092 2,072 2,076 12,000
2021/08/16 2,103 2,103 2,077 2,084 31,800
2021/08/13 2,109 2,116 2,099 2,103 11,200
2021/08/12 2,103 2,115 2,096 2,109 24,900
2021/08/11 2,103 2,111 2,084 2,095 32,600
2021/08/10 2,072 2,105 2,072 2,093 42,400
2021/08/06 2,089 2,104 2,063 2,067 37,000
2021/08/05 2,127 2,144 2,110 2,111 62,700
2021/08/04 2,111 2,111 2,077 2,077 21,600
2021/08/03 2,111 2,119 2,101 2,108 16,000
2021/08/02 2,077 2,115 2,059 2,111 30,000
2021/07/30 2,079 2,080 2,059 2,059 32,000
2021/07/29 2,092 2,092 2,075 2,082 22,200
2021/07/28 2,088 2,095 2,077 2,085 32,300
2021/07/27 2,101 2,122 2,098 2,116 24,400
2021/07/26 2,106 2,109 2,084 2,098 22,000
2021/07/21 2,099 2,104 2,086 2,086 27,100
2021/07/20 2,078 2,100 2,078 2,096 23,700
2021/07/19 2,103 2,103 2,077 2,085 58,100
2021/07/16 2,101 2,115 2,093 2,105 41,400
2021/07/15 2,140 2,140 2,103 2,103 26,400
2021/07/14 2,150 2,154 2,139 2,141 16,900
2021/07/13 2,148 2,166 2,146 2,150 47,900
2021/07/12 2,156 2,171 2,141 2,148 49,800
2021/07/09 2,100 2,142 2,090 2,134 84,100
2021/07/08 2,106 2,109 2,078 2,078 44,800
2021/07/07 2,108 2,113 2,100 2,106 39,800
2021/07/06 2,126 2,126 2,113 2,116 15,700
2021/07/05 2,142 2,143 2,122 2,129 24,200
2021/07/02 2,115 2,148 2,115 2,136 22,600
2021/07/01 2,121 2,140 2,108 2,114 41,500
2021/06/30 2,139 2,156 2,125 2,125 43,100
2021/06/29 2,137 2,145 2,125 2,141 21,700
2021/06/28 2,155 2,155 2,132 2,142 20,300
2021/06/25 2,141 2,155 2,139 2,150 15,400
2021/06/24 2,135 2,150 2,131 2,135 14,900
2021/06/23 2,141 2,150 2,133 2,149 15,900
2021/06/22 2,113 2,129 2,100 2,119 35,500
2021/06/21 2,100 2,103 2,083 2,091 41,800
2021/06/18 2,164 2,164 2,119 2,119 25,400
2021/06/17 2,169 2,172 2,154 2,154 15,100
2021/06/16 2,174 2,176 2,160 2,167 16,300
2021/06/15 2,167 2,176 2,155 2,167 25,900
2021/06/14 2,174 2,184 2,160 2,165 17,200
2021/06/11 2,190 2,190 2,168 2,171 27,800
2021/06/10 2,188 2,188 2,166 2,179 21,600
2021/06/09 2,187 2,191 2,182 2,186 8,100
2021/06/08 2,172 2,189 2,172 2,180 18,500
2021/06/07 2,181 2,182 2,167 2,172 17,800
2021/06/04 2,181 2,182 2,168 2,181 23,100
2021/06/03 2,169 2,176 2,161 2,172 16,500
2021/06/02 2,120 2,172 2,120 2,167 32,800
2021/06/01 2,147 2,147 2,116 2,132 18,300
2021/05/31 2,177 2,177 2,136 2,138 29,100
2021/05/28 2,158 2,195 2,151 2,191 57,200
2021/05/27 2,121 2,147 2,115 2,146 164,200
2021/05/26 2,113 2,129 2,105 2,120 39,800
2021/05/25 2,121 2,137 2,114 2,117 34,300
2021/05/24 2,130 2,139 2,113 2,133 42,600
2021/05/21 2,160 2,162 2,132 2,134 48,700
2021/05/20 2,154 2,180 2,154 2,167 23,000
2021/05/19 2,161 2,177 2,151 2,160 33,800
2021/05/18 2,165 2,178 2,162 2,166 26,000
2021/05/17 2,200 2,213 2,165 2,165 45,600
2021/05/14 2,202 2,226 2,160 2,201 44,200
2021/05/13 2,206 2,221 2,174 2,175 47,200
2021/05/12 2,250 2,256 2,200 2,206 39,000
2021/05/11 2,280 2,280 2,240 2,244 33,400
2021/05/10 2,284 2,290 2,271 2,282 11,000
2021/05/07 2,264 2,285 2,262 2,267 13,900
2021/05/06 2,246 2,276 2,222 2,264 37,700
2021/04/30 2,222 2,235 2,218 2,218 37,900
2021/04/28 2,278 2,278 2,218 2,218 57,900
2021/04/27 2,288 2,310 2,273 2,273 19,300
2021/04/26 2,309 2,309 2,276 2,281 21,400
2021/04/23 2,300 2,317 2,290 2,293 14,500
2021/04/22 2,299 2,308 2,274 2,300 14,800
2021/04/21 2,285 2,285 2,259 2,270 38,400
2021/04/20 2,331 2,342 2,291 2,292 38,900
2021/04/19 2,357 2,357 2,338 2,351 12,100
2021/04/16 2,377 2,377 2,352 2,357 12,200
2021/04/15 2,376 2,385 2,355 2,363 10,400
2021/04/14 2,390 2,390 2,355 2,370 17,200
2021/04/13 2,428 2,440 2,390 2,390 19,900
2021/04/12 2,413 2,426 2,395 2,423 18,800
2021/04/09 2,430 2,440 2,371 2,397 40,400
2021/04/08 2,385 2,428 2,375 2,418 54,100
2021/04/07 2,350 2,401 2,343 2,401 27,300
2021/04/06 2,348 2,363 2,320 2,348 38,000
2021/04/05 2,359 2,372 2,342 2,352 37,200
2021/04/02 2,383 2,385 2,353 2,360 14,500
2021/04/01 2,390 2,411 2,357 2,363 28,100
2021/03/31 2,436 2,463 2,386 2,386 54,700
2021/03/30 2,530 2,530 2,444 2,457 43,900
2021/03/29 2,540 2,585 2,527 2,560 69,300
2021/03/26 2,472 2,540 2,457 2,534 50,300
2021/03/25 2,460 2,484 2,429 2,472 36,300
2021/03/24 2,511 2,511 2,428 2,433 37,200
2021/03/23 2,518 2,530 2,483 2,511 37,800
2021/03/22 2,566 2,566 2,521 2,526 35,900
2021/03/19 2,576 2,599 2,529 2,576 64,900
2021/03/18 2,579 2,584 2,550 2,576 36,600
2021/03/17 2,565 2,571 2,535 2,571 22,600
2021/03/16 2,574 2,585 2,545 2,565 32,600
2021/03/15 2,595 2,595 2,546 2,574 38,200
2021/03/12 2,569 2,599 2,545 2,571 48,300
2021/03/11 2,521 2,629 2,503 2,619 54,900
2021/03/10 2,527 2,527 2,486 2,515 21,000
2021/03/09 2,490 2,536 2,477 2,523 39,500
2021/03/08 2,484 2,496 2,448 2,472 19,300
2021/03/05 2,440 2,488 2,419 2,484 45,100
2021/03/04 2,438 2,464 2,419 2,462 23,200
2021/03/03 2,445 2,473 2,409 2,465 36,100
2021/03/02 2,411 2,450 2,386 2,450 36,600
2021/03/01 2,412 2,437 2,405 2,425 27,400
2021/02/26 2,436 2,452 2,414 2,414 38,900
2021/02/25 2,477 2,477 2,435 2,444 29,600
2021/02/24 2,476 2,476 2,416 2,427 21,500
2021/02/22 2,513 2,519 2,476 2,482 13,200
2021/02/19 2,488 2,523 2,467 2,513 32,800
2021/02/18 2,470 2,502 2,465 2,481 24,200
2021/02/17 2,474 2,517 2,464 2,480 31,400
2021/02/16 2,510 2,510 2,468 2,482 20,600
2021/02/15 2,476 2,516 2,459 2,513 22,400
2021/02/12 2,497 2,497 2,428 2,436 34,700
2021/02/10 2,491 2,536 2,439 2,484 43,900
2021/02/09 2,490 2,498 2,467 2,491 20,200
2021/02/08 2,455 2,515 2,455 2,491 51,700
2021/02/05 2,436 2,468 2,434 2,467 41,600
2021/02/04 2,468 2,468 2,416 2,434 19,900
2021/02/03 2,437 2,468 2,437 2,468 21,200
2021/02/02 2,386 2,450 2,386 2,444 31,100
2021/02/01 2,383 2,419 2,382 2,393 19,700
2021/01/29 2,420 2,433 2,382 2,383 20,500
2021/01/28 2,343 2,431 2,326 2,422 128,400
2021/01/27 2,360 2,372 2,326 2,353 50,500
2021/01/26 2,330 2,360 2,314 2,360 37,400
2021/01/25 2,360 2,373 2,323 2,330 37,100
2021/01/22 2,348 2,398 2,343 2,383 27,700
2021/01/21 2,368 2,394 2,362 2,370 19,500
2021/01/20 2,393 2,398 2,348 2,368 35,500
2021/01/19 2,448 2,448 2,398 2,415 26,600
2021/01/18 2,406 2,448 2,398 2,448 21,300
2021/01/15 2,418 2,418 2,373 2,405 27,300
2021/01/14 2,399 2,427 2,399 2,418 30,600
2021/01/13 2,440 2,440 2,407 2,425 21,000
2021/01/12 2,404 2,448 2,400 2,444 33,000
2021/01/08 2,370 2,419 2,367 2,411 48,000
2021/01/07 2,343 2,375 2,336 2,370 30,600
2021/01/06 2,316 2,342 2,312 2,326 16,200
2021/01/05 2,319 2,320 2,273 2,316 31,000
2021/01/04 2,316 2,319 2,272 2,319 23,800

このページの先頭へ