9404東証P貸借
業種 情報・通信業
日本テレビホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,525.5 (24/04/12) | 1,301.5 (23/07/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,525.5 (24/04/12) | 1,521.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 2,141.5 | 2,200.0 | 2,131.0 | 2,194.0 | +54.5 | +2.6 | 709,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 2,152.0 | 2,176.5 | 2,121.5 | 2,139.5 | -21.5 | -1.0 | 384,600 |
| 6/12 | 2,147.0 | 2,171.0 | 2,101.0 | 2,161.0 | -36.0 | -1.6 | 813,900 |
| 6/11 | 2,200.0 | 2,240.0 | 2,196.5 | 2,197.0 | +13.5 | +0.6 | 443,500 |
| 6/10 | 2,125.5 | 2,192.5 | 2,124.0 | 2,183.5 | +63.5 | +3.0 | 393,900 |
| 6/7 | 2,135.0 | 2,137.0 | 2,113.5 | 2,120.0 | -15.0 | -0.7 | 258,100 |
| 6/6 | 2,161.5 | 2,163.5 | 2,125.0 | 2,135.0 | -26.5 | -1.2 | 397,300 |
| 6/5 | 2,146.5 | 2,181.0 | 2,145.0 | 2,161.5 | +12.0 | +0.6 | 640,700 |
| 6/4 | 2,134.0 | 2,169.5 | 2,121.5 | 2,149.5 | +8.5 | +0.4 | 354,100 |
| 6/3 | 2,132.5 | 2,173.0 | 2,131.0 | 2,141.0 | +20.5 | +1.0 | 321,100 |
| 5/31 | 2,120.5 | 2,127.0 | 2,080.5 | 2,120.5 | +93.0 | +4.6 | 827,500 |
| 5/30 | 2,028.5 | 2,044.5 | 2,020.5 | 2,027.5 | -35.5 | -1.7 | 503,300 |
| 5/29 | 2,055.0 | 2,079.5 | 2,055.0 | 2,063.0 | +27.5 | +1.4 | 587,200 |
| 5/28 | 2,020.0 | 2,042.0 | 2,015.5 | 2,035.5 | -14.5 | -0.7 | 336,300 |
| 5/27 | 2,032.5 | 2,054.0 | 2,023.0 | 2,050.0 | +17.5 | +0.9 | 428,000 |
| 5/24 | 2,000.0 | 2,039.0 | 1,996.5 | 2,032.5 | -4.5 | -0.2 | 515,800 |
| 5/23 | 2,003.0 | 2,042.0 | 1,989.0 | 2,037.0 | +23.0 | +1.1 | 507,900 |
| 5/22 | 2,040.0 | 2,055.0 | 2,007.5 | 2,014.0 | -37.0 | -1.8 | 475,100 |
| 5/21 | 2,078.5 | 2,089.5 | 2,046.0 | 2,051.0 | -27.5 | -1.3 | 444,100 |
| 5/20 | 2,065.0 | 2,088.0 | 2,060.0 | 2,078.5 | +13.0 | +0.6 | 429,200 |
| 5/17 | 2,055.0 | 2,076.0 | 2,038.0 | 2,065.5 | +10.5 | +0.5 | 593,800 |
| 5/16 | 2,079.0 | 2,080.0 | 2,025.0 | 2,055.0 | -24.5 | -1.2 | 737,900 |
| 5/15 | 2,118.0 | 2,118.0 | 2,071.0 | 2,079.5 | -45.0 | -2.1 | 673,800 |
| 5/14 | 2,102.5 | 2,127.5 | 2,097.5 | 2,124.5 | +4.0 | +0.2 | 500,800 |
| 5/13 | 2,100.0 | 2,136.5 | 2,091.5 | 2,120.5 | +4.5 | +0.2 | 896,300 |
| 5/10 | 2,200.0 | 2,219.0 | 2,107.0 | 2,116.0 | -157.5 | -6.9 | 1,938,200 |
| 5/9 | 2,248.0 | 2,297.5 | 2,236.0 | 2,273.5 | +56.0 | +2.5 | 514,900 |
| 5/8 | 2,263.0 | 2,263.5 | 2,205.5 | 2,217.5 | -58.0 | -2.6 | 648,000 |
| 5/7 | 2,306.0 | 2,310.0 | 2,264.0 | 2,275.5 | -18.0 | -0.8 | 490,900 |
| 5/2 | 2,286.0 | 2,300.5 | 2,269.0 | 2,293.5 | +7.5 | +0.3 | 568,500 |
| 5/1 | 2,262.5 | 2,293.0 | 2,241.5 | 2,286.0 | -18.5 | -0.8 | 524,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて