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
2023/12/29 2,999 3,010 2,970 2,995 26,500
2023/12/28 2,974 2,999 2,964 2,983 22,000
2023/12/27 2,979 2,992 2,965 2,985 32,400
2023/12/26 2,928 2,984 2,928 2,974 25,500
2023/12/25 2,960 2,973 2,918 2,928 17,200
2023/12/22 2,940 2,966 2,935 2,953 40,000
2023/12/21 2,956 2,969 2,941 2,946 27,200
2023/12/20 3,020 3,045 2,989 3,000 27,300
2023/12/19 3,035 3,040 2,970 2,989 32,900
2023/12/18 3,005 3,015 2,943 3,000 51,700
2023/12/15 3,095 3,095 3,005 3,040 47,400
2023/12/14 3,090 3,135 3,025 3,050 57,300
2023/12/13 2,947 3,120 2,946 3,075 121,800
2023/12/12 2,976 2,976 2,911 2,927 26,200
2023/12/11 2,970 2,971 2,916 2,970 27,300
2023/12/08 2,959 2,972 2,916 2,928 42,300
2023/12/07 2,993 3,000 2,964 2,973 28,000
2023/12/06 2,962 3,030 2,962 3,010 39,100
2023/12/05 3,005 3,045 2,970 2,970 50,200
2023/12/04 3,045 3,075 3,015 3,055 43,400
2023/12/01 2,993 3,120 2,993 3,095 96,800
2023/11/30 2,936 2,990 2,936 2,990 31,800
2023/11/29 2,935 2,962 2,921 2,950 23,300
2023/11/28 2,964 2,964 2,904 2,928 38,500
2023/11/27 3,000 3,025 2,982 2,990 59,500
2023/11/24 2,953 2,997 2,953 2,980 43,100
2023/11/22 2,913 2,955 2,887 2,913 36,400
2023/11/21 2,840 2,921 2,840 2,907 39,100
2023/11/20 2,880 2,899 2,841 2,841 34,400
2023/11/17 2,828 2,873 2,820 2,852 44,600
2023/11/16 2,748 2,849 2,745 2,828 65,100
2023/11/15 2,776 2,805 2,738 2,769 58,100
2023/11/14 2,710 2,776 2,698 2,745 86,200
2023/11/13 2,832 2,832 2,676 2,688 138,800
2023/11/10 2,751 2,847 2,707 2,839 142,300
2023/11/09 2,891 2,934 2,882 2,914 44,600
2023/11/08 2,969 2,969 2,894 2,940 48,000
2023/11/07 2,983 3,020 2,936 2,938 36,300
2023/11/06 2,999 3,015 2,921 2,983 59,700
2023/11/02 2,990 2,995 2,959 2,990 54,800
2023/11/01 2,900 2,953 2,898 2,947 102,900
2023/10/31 2,762 2,862 2,757 2,859 71,100
2023/10/30 2,816 2,839 2,756 2,777 50,400
2023/10/27 2,800 2,826 2,791 2,826 35,000
2023/10/26 2,801 2,823 2,775 2,785 40,900
2023/10/25 2,885 2,893 2,810 2,815 55,400
2023/10/24 2,861 2,875 2,803 2,860 75,200
2023/10/23 2,896 2,913 2,881 2,885 59,600
2023/10/20 2,905 2,907 2,868 2,883 40,300
2023/10/19 2,898 2,925 2,886 2,905 47,700
2023/10/18 2,924 2,939 2,874 2,915 56,200
2023/10/17 2,957 2,979 2,901 2,921 77,600
2023/10/16 2,914 2,934 2,891 2,932 59,800
2023/10/13 2,934 2,957 2,923 2,938 44,000
2023/10/12 2,884 2,949 2,881 2,946 78,000
2023/10/11 2,918 2,925 2,882 2,883 41,800
2023/10/10 2,900 2,933 2,900 2,933 77,100
2023/10/06 2,871 2,932 2,871 2,904 70,000
2023/10/05 2,802 2,859 2,802 2,856 76,900
2023/10/04 2,834 2,863 2,801 2,809 89,300
2023/10/03 2,975 2,976 2,880 2,880 62,200
2023/10/02 2,991 3,045 2,974 2,974 47,200
2023/09/29 3,010 3,020 2,960 2,968 58,000
2023/09/28 3,030 3,075 2,996 2,996 76,900
2023/09/27 3,060 3,085 2,999 3,075 70,700
2023/09/26 3,035 3,070 3,030 3,060 29,700
2023/09/25 3,070 3,070 3,030 3,035 57,600
2023/09/22 3,050 3,080 3,035 3,060 81,200
2023/09/21 3,030 3,080 3,030 3,050 39,600
2023/09/20 3,080 3,095 3,005 3,040 78,700
2023/09/19 3,065 3,085 3,040 3,075 37,000
2023/09/15 3,070 3,115 3,050 3,090 97,000
2023/09/14 3,015 3,080 3,010 3,060 69,200
2023/09/13 3,035 3,045 2,981 2,996 84,700
2023/09/12 3,120 3,120 3,025 3,055 72,100
2023/09/11 3,095 3,105 3,045 3,065 38,500
2023/09/08 3,050 3,095 3,050 3,070 38,000
2023/09/07 3,130 3,135 3,095 3,100 44,500
2023/09/06 3,175 3,205 3,150 3,150 46,300
2023/09/05 3,140 3,175 3,130 3,165 53,400
2023/09/04 3,150 3,175 3,125 3,170 57,200
2023/09/01 3,090 3,150 3,085 3,150 82,900
2023/08/31 3,065 3,105 3,065 3,080 52,300
2023/08/30 3,040 3,115 3,025 3,085 102,600
2023/08/29 2,997 3,040 2,993 3,030 71,500
2023/08/28 2,949 2,987 2,934 2,981 53,300
2023/08/25 2,923 2,942 2,909 2,921 48,100
2023/08/24 2,980 2,986 2,960 2,960 41,600
2023/08/23 2,903 2,980 2,897 2,980 68,100
2023/08/22 2,939 2,939 2,901 2,925 83,600
2023/08/21 2,952 2,962 2,922 2,952 62,200
2023/08/18 2,986 3,005 2,937 2,951 60,300
2023/08/17 3,015 3,040 2,983 3,015 92,200
2023/08/16 3,060 3,070 3,030 3,055 62,600
2023/08/15 3,145 3,145 3,080 3,085 64,400
2023/08/14 3,115 3,160 3,085 3,085 72,400
2023/08/10 3,140 3,145 3,095 3,130 47,900
2023/08/09 3,080 3,155 3,070 3,130 84,200
2023/08/08 3,120 3,120 3,025 3,080 87,200
2023/08/07 3,065 3,125 3,055 3,120 109,800
2023/08/04 2,963 3,095 2,925 3,095 197,200
2023/08/03 3,040 3,070 2,900 2,973 496,000
2023/08/02 3,470 3,470 3,325 3,350 96,600
2023/08/01 3,465 3,500 3,460 3,500 43,000
2023/07/31 3,500 3,500 3,430 3,465 87,100
2023/07/28 3,415 3,445 3,390 3,420 63,000
2023/07/27 3,445 3,460 3,430 3,450 34,600
2023/07/26 3,465 3,485 3,445 3,455 39,100
2023/07/25 3,440 3,470 3,395 3,445 78,900
2023/07/24 3,440 3,445 3,390 3,435 49,200
2023/07/21 3,495 3,495 3,400 3,415 45,300
2023/07/20 3,490 3,565 3,490 3,495 73,300
2023/07/19 3,500 3,540 3,475 3,500 80,700
2023/07/18 3,405 3,480 3,405 3,460 51,700
2023/07/14 3,375 3,435 3,360 3,405 68,900
2023/07/13 3,320 3,395 3,270 3,375 65,700
2023/07/12 3,350 3,355 3,310 3,340 68,100
2023/07/11 3,410 3,430 3,320 3,365 104,400
2023/07/10 3,420 3,445 3,390 3,410 92,700
2023/07/07 3,365 3,445 3,325 3,405 116,800
2023/07/06 3,410 3,475 3,355 3,415 250,200
2023/07/05 3,325 3,340 3,255 3,270 60,000
2023/07/04 3,290 3,350 3,270 3,330 77,500
2023/07/03 3,305 3,390 3,295 3,315 135,000
2023/06/30 3,310 3,370 3,310 3,365 59,400
2023/06/29 3,385 3,420 3,280 3,310 188,900
2023/06/28 3,290 3,400 3,280 3,390 151,500
2023/06/27 3,240 3,260 3,215 3,260 83,900
2023/06/26 3,200 3,250 3,175 3,215 93,200
2023/06/23 3,230 3,250 3,180 3,200 97,000
2023/06/22 3,165 3,235 3,155 3,200 84,500
2023/06/21 3,125 3,160 3,110 3,145 122,700
2023/06/20 3,100 3,135 3,090 3,125 90,700
2023/06/19 3,050 3,120 3,045 3,120 95,600
2023/06/16 2,974 3,060 2,959 3,035 138,200
2023/06/15 3,020 3,020 2,953 2,965 74,500
2023/06/14 2,998 3,025 2,981 3,005 67,800
2023/06/13 2,980 2,987 2,949 2,972 73,800
2023/06/12 2,917 2,998 2,912 2,956 148,100
2023/06/09 2,820 2,917 2,805 2,910 125,600
2023/06/08 2,790 2,798 2,768 2,776 70,800
2023/06/07 2,784 2,807 2,766 2,784 81,800
2023/06/06 2,749 2,777 2,749 2,761 41,400
2023/06/05 2,796 2,796 2,766 2,791 74,500
2023/06/02 2,756 2,764 2,736 2,757 60,600
2023/06/01 2,746 2,773 2,738 2,748 59,200
2023/05/31 2,799 2,799 2,753 2,753 98,300
2023/05/30 2,841 2,870 2,804 2,825 71,300
2023/05/29 2,800 2,847 2,800 2,833 103,900
2023/05/26 2,740 2,779 2,731 2,765 48,000
2023/05/25 2,731 2,780 2,730 2,775 52,400
2023/05/24 2,769 2,784 2,745 2,747 52,200
2023/05/23 2,820 2,820 2,789 2,800 90,400
2023/05/22 2,816 2,824 2,802 2,812 37,900
2023/05/19 2,836 2,850 2,814 2,816 65,100
2023/05/18 2,850 2,881 2,819 2,819 208,200
2023/05/17 2,750 2,820 2,741 2,807 145,300
2023/05/16 2,663 2,728 2,662 2,723 141,700
2023/05/15 2,580 2,662 2,580 2,645 199,400
2023/05/12 2,460 2,568 2,441 2,567 124,400
2023/05/11 2,525 2,534 2,491 2,505 71,900
2023/05/10 2,560 2,565 2,541 2,550 54,400
2023/05/09 2,545 2,566 2,544 2,560 48,500
2023/05/08 2,526 2,551 2,526 2,540 60,700
2023/05/02 2,527 2,539 2,518 2,536 35,000
2023/05/01 2,540 2,549 2,516 2,519 36,700
2023/04/28 2,520 2,538 2,502 2,533 61,000
2023/04/27 2,497 2,523 2,495 2,511 43,500
2023/04/26 2,529 2,532 2,498 2,512 30,300
2023/04/25 2,561 2,571 2,528 2,539 40,400
2023/04/24 2,546 2,578 2,542 2,561 52,300
2023/04/21 2,532 2,556 2,514 2,546 52,000
2023/04/20 2,509 2,548 2,501 2,532 46,900
2023/04/19 2,490 2,524 2,480 2,522 40,000
2023/04/18 2,486 2,514 2,485 2,513 41,100
2023/04/17 2,543 2,543 2,494 2,501 49,300
2023/04/14 2,520 2,542 2,505 2,508 44,600
2023/04/13 2,523 2,530 2,502 2,515 52,400
2023/04/12 2,518 2,529 2,494 2,529 59,100
2023/04/11 2,495 2,524 2,495 2,508 56,800
2023/04/10 2,494 2,507 2,477 2,490 49,300
2023/04/07 2,485 2,495 2,453 2,468 52,500
2023/04/06 2,440 2,494 2,432 2,468 81,200
2023/04/05 2,533 2,583 2,462 2,473 170,700
2023/04/04 2,516 2,530 2,494 2,530 85,000
2023/04/03 2,500 2,516 2,469 2,516 94,000
2023/03/31 2,429 2,490 2,429 2,474 79,700
2023/03/30 2,394 2,420 2,364 2,396 66,600
2023/03/29 2,455 2,474 2,432 2,457 151,400
2023/03/28 2,490 2,530 2,427 2,443 181,000
2023/03/27 2,415 2,518 2,401 2,480 196,400
2023/03/24 2,314 2,370 2,313 2,357 71,300
2023/03/23 2,288 2,311 2,271 2,311 41,000
2023/03/22 2,312 2,337 2,295 2,308 63,600
2023/03/20 2,336 2,345 2,277 2,282 85,600
2023/03/17 2,351 2,365 2,341 2,346 39,500
2023/03/16 2,322 2,350 2,296 2,332 76,400
2023/03/15 2,369 2,395 2,351 2,365 153,000
2023/03/14 2,362 2,395 2,323 2,337 177,500
2023/03/13 2,392 2,418 2,367 2,385 92,500
2023/03/10 2,406 2,445 2,391 2,425 123,900
2023/03/09 2,412 2,450 2,405 2,442 112,700
2023/03/08 2,351 2,398 2,338 2,385 81,000
2023/03/07 2,300 2,360 2,300 2,346 86,600
2023/03/06 2,282 2,304 2,273 2,296 62,200
2023/03/03 2,289 2,300 2,274 2,276 76,500
2023/03/02 2,251 2,285 2,251 2,271 50,300
2023/03/01 2,256 2,267 2,232 2,248 99,100
2023/02/28 2,319 2,319 2,263 2,266 87,000
2023/02/27 2,318 2,341 2,306 2,320 92,600
2023/02/24 2,270 2,324 2,268 2,324 196,200
2023/02/22 2,189 2,242 2,172 2,236 164,800
2023/02/21 2,119 2,213 2,106 2,198 281,100
2023/02/20 2,164 2,164 2,102 2,128 141,200
2023/02/17 2,080 2,250 2,073 2,165 415,900
2023/02/16 2,109 2,115 2,088 2,091 65,700
2023/02/15 2,114 2,117 2,087 2,097 60,700
2023/02/14 2,121 2,129 2,101 2,107 42,500
2023/02/13 2,130 2,136 2,110 2,119 67,200
2023/02/10 2,111 2,146 2,111 2,120 106,300
2023/02/09 2,100 2,120 2,091 2,110 172,400
2023/02/08 2,079 2,119 2,058 2,109 428,000
2023/02/07 1,928 1,929 1,908 1,909 46,400
2023/02/06 1,931 1,950 1,916 1,928 63,300
2023/02/03 1,937 1,956 1,936 1,947 36,000
2023/02/02 1,969 1,970 1,935 1,941 49,800
2023/02/01 1,965 1,974 1,964 1,965 39,600
2023/01/31 1,951 1,964 1,951 1,958 50,100
2023/01/30 1,947 1,959 1,943 1,946 36,100
2023/01/27 1,945 1,951 1,939 1,943 45,600
2023/01/26 1,942 1,949 1,938 1,939 41,300
2023/01/25 1,924 1,945 1,924 1,942 71,300
2023/01/24 1,899 1,925 1,899 1,918 74,700
2023/01/23 1,879 1,898 1,874 1,898 61,700
2023/01/20 1,870 1,879 1,869 1,871 25,700
2023/01/19 1,867 1,876 1,863 1,870 28,100
2023/01/18 1,849 1,881 1,849 1,867 56,300
2023/01/17 1,852 1,855 1,841 1,848 34,000
2023/01/16 1,863 1,864 1,842 1,842 52,400
2023/01/13 1,859 1,868 1,855 1,859 70,400
2023/01/12 1,850 1,857 1,846 1,854 42,000
2023/01/11 1,850 1,859 1,847 1,850 48,300
2023/01/10 1,828 1,846 1,828 1,838 40,400
2023/01/06 1,829 1,835 1,824 1,827 44,800
2023/01/05 1,822 1,841 1,818 1,831 64,700
2023/01/04 1,836 1,839 1,826 1,829 63,400

このページの先頭へ