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 |
|---|---|---|---|---|---|
| 2026/06/29 | 3,605 | 3,605 | 3,505 | 3,535 | 184,500 |
| 2026/06/26 | 3,500 | 3,620 | 3,465 | 3,620 | 184,800 |
| 2026/06/25 | 3,435 | 3,500 | 3,410 | 3,470 | 188,600 |
| 2026/06/24 | 3,445 | 3,450 | 3,365 | 3,365 | 143,900 |
| 2026/06/23 | 3,435 | 3,435 | 3,320 | 3,415 | 139,400 |
| 2026/06/22 | 3,450 | 3,490 | 3,435 | 3,475 | 71,600 |
| 2026/06/19 | 3,525 | 3,535 | 3,475 | 3,485 | 110,800 |
| 2026/06/18 | 3,540 | 3,570 | 3,520 | 3,525 | 57,800 |
| 2026/06/17 | 3,575 | 3,585 | 3,520 | 3,535 | 62,300 |
| 2026/06/16 | 3,585 | 3,595 | 3,530 | 3,565 | 77,900 |
| 2026/06/15 | 3,640 | 3,640 | 3,550 | 3,585 | 101,600 |
| 2026/06/12 | 3,630 | 3,640 | 3,575 | 3,635 | 71,200 |
| 2026/06/11 | 3,665 | 3,665 | 3,590 | 3,630 | 51,900 |
| 2026/06/10 | 3,615 | 3,650 | 3,590 | 3,630 | 46,600 |
| 2026/06/09 | 3,685 | 3,685 | 3,605 | 3,615 | 67,800 |
| 2026/06/08 | 3,645 | 3,700 | 3,610 | 3,675 | 78,600 |
| 2026/06/05 | 3,585 | 3,670 | 3,580 | 3,645 | 91,100 |
| 2026/06/04 | 3,570 | 3,595 | 3,525 | 3,560 | 78,100 |
| 2026/06/03 | 3,620 | 3,630 | 3,550 | 3,615 | 76,500 |
| 2026/06/02 | 3,610 | 3,660 | 3,595 | 3,620 | 98,300 |
| 2026/06/01 | 3,755 | 3,755 | 3,600 | 3,635 | 110,400 |
| 2026/05/29 | 3,750 | 3,820 | 3,750 | 3,770 | 56,500 |
| 2026/05/28 | 3,725 | 3,770 | 3,710 | 3,750 | 76,800 |
| 2026/05/27 | 3,795 | 3,795 | 3,710 | 3,725 | 98,900 |
| 2026/05/26 | 3,790 | 3,845 | 3,785 | 3,840 | 35,700 |
| 2026/05/25 | 3,885 | 3,885 | 3,770 | 3,815 | 36,300 |
| 2026/05/22 | 3,890 | 3,895 | 3,830 | 3,865 | 45,800 |
| 2026/05/21 | 3,890 | 3,925 | 3,870 | 3,900 | 43,500 |
| 2026/05/20 | 3,910 | 3,940 | 3,825 | 3,885 | 61,600 |
| 2026/05/19 | 3,920 | 3,965 | 3,905 | 3,910 | 47,700 |
| 2026/05/18 | 3,895 | 3,910 | 3,835 | 3,875 | 76,600 |
| 2026/05/15 | 3,820 | 3,900 | 3,805 | 3,900 | 75,300 |
| 2026/05/14 | 3,820 | 3,860 | 3,740 | 3,810 | 55,400 |
| 2026/05/13 | 3,785 | 3,830 | 3,745 | 3,820 | 80,600 |
| 2026/05/12 | 3,785 | 3,830 | 3,745 | 3,785 | 122,800 |
| 2026/05/11 | 3,785 | 3,885 | 3,675 | 3,820 | 203,100 |
| 2026/05/08 | 4,005 | 4,035 | 3,965 | 3,995 | 84,800 |
| 2026/05/07 | 4,000 | 4,035 | 3,985 | 4,025 | 63,300 |
| 2026/05/01 | 3,955 | 3,985 | 3,930 | 3,950 | 36,100 |
| 2026/04/30 | 3,960 | 3,975 | 3,920 | 3,955 | 54,100 |
| 2026/04/28 | 3,955 | 4,025 | 3,955 | 4,025 | 61,200 |
| 2026/04/27 | 3,925 | 3,965 | 3,925 | 3,955 | 35,400 |
| 2026/04/24 | 3,980 | 4,005 | 3,950 | 3,950 | 25,900 |
| 2026/04/23 | 4,020 | 4,050 | 3,975 | 4,010 | 35,700 |
| 2026/04/22 | 4,125 | 4,150 | 4,035 | 4,035 | 38,800 |
| 2026/04/21 | 4,195 | 4,195 | 4,115 | 4,125 | 32,600 |
| 2026/04/20 | 4,215 | 4,250 | 4,180 | 4,195 | 33,400 |
| 2026/04/17 | 4,130 | 4,200 | 4,125 | 4,200 | 50,900 |
| 2026/04/16 | 4,140 | 4,170 | 4,105 | 4,145 | 48,200 |
| 2026/04/15 | 4,150 | 4,175 | 4,120 | 4,120 | 39,700 |
| 2026/04/14 | 4,105 | 4,145 | 4,095 | 4,095 | 46,800 |
| 2026/04/13 | 4,090 | 4,100 | 4,020 | 4,100 | 114,300 |
| 2026/04/10 | 4,085 | 4,120 | 4,075 | 4,120 | 64,200 |
| 2026/04/09 | 4,080 | 4,115 | 4,060 | 4,065 | 44,800 |
| 2026/04/08 | 4,095 | 4,105 | 4,050 | 4,100 | 84,400 |
| 2026/04/07 | 4,050 | 4,085 | 4,035 | 4,050 | 36,900 |
| 2026/04/06 | 4,075 | 4,105 | 4,025 | 4,025 | 106,900 |
| 2026/04/03 | 4,060 | 4,120 | 4,050 | 4,095 | 36,900 |
| 2026/03/27 | 4,240 | 4,305 | 4,235 | 4,275 | 92,800 |
| 2026/03/26 | 4,180 | 4,220 | 4,170 | 4,220 | 54,800 |
| 2026/03/25 | 4,155 | 4,220 | 4,155 | 4,220 | 40,400 |
| 2026/03/24 | 4,090 | 4,150 | 4,085 | 4,145 | 53,600 |
| 2026/03/23 | 4,065 | 4,065 | 3,995 | 4,005 | 80,300 |
| 2026/03/19 | 4,190 | 4,210 | 4,100 | 4,100 | 76,300 |
| 2026/03/18 | 4,260 | 4,270 | 4,210 | 4,250 | 44,600 |
| 2026/03/17 | 4,180 | 4,315 | 4,180 | 4,270 | 182,000 |
| 2026/03/16 | 4,155 | 4,190 | 4,125 | 4,125 | 44,100 |
| 2026/03/13 | 4,130 | 4,195 | 4,130 | 4,175 | 47,700 |
| 2026/03/12 | 4,225 | 4,225 | 4,160 | 4,175 | 52,300 |
| 2026/03/11 | 4,315 | 4,335 | 4,280 | 4,290 | 43,900 |
| 2026/03/10 | 4,300 | 4,335 | 4,270 | 4,310 | 58,800 |
| 2026/03/09 | 4,190 | 4,255 | 4,115 | 4,250 | 101,000 |
| 2026/03/06 | 4,260 | 4,260 | 4,215 | 4,260 | 59,900 |
| 2026/03/05 | 4,310 | 4,335 | 4,250 | 4,270 | 64,100 |
| 2026/03/04 | 4,160 | 4,235 | 4,145 | 4,215 | 90,500 |
| 2026/03/03 | 4,345 | 4,345 | 4,260 | 4,290 | 82,900 |
| 2026/03/02 | 4,375 | 4,395 | 4,340 | 4,345 | 58,600 |
| 2026/02/27 | 4,400 | 4,475 | 4,390 | 4,455 | 98,500 |
| 2026/02/26 | 4,340 | 4,400 | 4,320 | 4,400 | 88,400 |
| 2026/02/25 | 4,295 | 4,350 | 4,290 | 4,305 | 76,500 |
| 2026/02/24 | 4,350 | 4,355 | 4,295 | 4,305 | 63,200 |
| 2026/02/20 | 4,415 | 4,415 | 4,365 | 4,375 | 54,600 |
| 2026/02/19 | 4,470 | 4,470 | 4,385 | 4,415 | 53,700 |
| 2026/02/18 | 4,420 | 4,495 | 4,420 | 4,475 | 70,300 |
| 2026/02/17 | 4,570 | 4,570 | 4,365 | 4,375 | 149,800 |
| 2026/02/16 | 4,565 | 4,580 | 4,510 | 4,550 | 90,900 |
| 2026/02/13 | 4,570 | 4,595 | 4,465 | 4,535 | 139,100 |
| 2026/02/12 | 4,645 | 4,645 | 4,560 | 4,605 | 95,400 |
| 2026/02/10 | 4,590 | 4,635 | 4,530 | 4,615 | 56,900 |
| 2026/02/09 | 4,500 | 4,550 | 4,480 | 4,530 | 70,100 |
| 2026/02/06 | 4,565 | 4,575 | 4,430 | 4,450 | 88,200 |
| 2026/02/05 | 4,590 | 4,620 | 4,540 | 4,565 | 60,100 |
| 2026/02/04 | 4,595 | 4,605 | 4,485 | 4,540 | 81,700 |
| 2026/02/03 | 4,605 | 4,645 | 4,600 | 4,625 | 36,700 |
| 2026/02/02 | 4,640 | 4,640 | 4,570 | 4,585 | 26,100 |
| 2026/01/30 | 4,525 | 4,580 | 4,510 | 4,575 | 56,100 |
| 2026/01/29 | 4,485 | 4,560 | 4,465 | 4,555 | 69,200 |
| 2026/01/28 | 4,550 | 4,555 | 4,485 | 4,490 | 57,900 |
| 2026/01/27 | 4,630 | 4,670 | 4,570 | 4,605 | 58,000 |
| 2026/01/26 | 4,615 | 4,675 | 4,590 | 4,650 | 68,400 |
| 2026/01/23 | 4,625 | 4,705 | 4,575 | 4,670 | 79,300 |
| 2026/01/22 | 4,610 | 4,640 | 4,540 | 4,585 | 65,300 |
| 2026/01/21 | 4,545 | 4,670 | 4,520 | 4,610 | 148,000 |
| 2026/01/20 | 4,525 | 4,530 | 4,495 | 4,495 | 40,200 |
| 2026/01/19 | 4,515 | 4,575 | 4,500 | 4,540 | 64,700 |
| 2026/01/16 | 4,485 | 4,500 | 4,440 | 4,500 | 50,400 |
| 2026/01/15 | 4,470 | 4,540 | 4,450 | 4,535 | 72,300 |
| 2026/01/14 | 4,450 | 4,490 | 4,440 | 4,470 | 81,900 |
| 2026/01/13 | 4,485 | 4,500 | 4,440 | 4,465 | 72,300 |
| 2026/01/09 | 4,505 | 4,530 | 4,455 | 4,485 | 63,100 |
| 2026/01/08 | 4,500 | 4,545 | 4,500 | 4,505 | 57,100 |
| 2026/01/07 | 4,555 | 4,565 | 4,490 | 4,495 | 69,300 |
| 2026/01/06 | 4,545 | 4,590 | 4,515 | 4,565 | 55,300 |
| 2026/01/05 | 4,550 | 4,585 | 4,495 | 4,510 | 68,700 |