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
2,634.9
円
(10:49)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,718.0 (24/12/16) | 1,488.0 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,718.0 (24/12/16) | 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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,638.0 | 2,642.5 | 2,616.5 | 2,636.0 | -1.0 | +0.0 | 83,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 2,690.0 | 2,697.5 | 2,635.0 | 2,637.0 | -53.5 | -2.0 | 355,100 |
| 12/16 | 2,700.0 | 2,718.0 | 2,665.0 | 2,690.5 | +7.0 | +0.3 | 339,400 |
| 12/13 | 2,694.0 | 2,709.5 | 2,635.0 | 2,683.5 | +2.0 | +0.1 | 483,400 |
| 12/12 | 2,610.0 | 2,703.5 | 2,601.5 | 2,681.5 | +81.0 | +3.1 | 640,500 |
| 12/11 | 2,568.0 | 2,602.0 | 2,538.5 | 2,600.5 | +21.0 | +0.8 | 401,900 |
| 12/10 | 2,610.5 | 2,619.0 | 2,540.5 | 2,579.5 | -10.0 | -0.4 | 456,500 |
| 12/9 | 2,595.5 | 2,615.5 | 2,580.0 | 2,589.5 | +17.5 | +0.7 | 361,700 |
| 12/6 | 2,562.0 | 2,582.5 | 2,531.5 | 2,572.0 | +29.0 | +1.1 | 326,300 |
| 12/5 | 2,524.0 | 2,555.0 | 2,504.0 | 2,543.0 | +40.0 | +1.6 | 358,000 |
| 12/4 | 2,546.5 | 2,546.5 | 2,462.5 | 2,503.0 | -43.5 | -1.7 | 493,500 |
| 12/3 | 2,530.0 | 2,564.5 | 2,505.0 | 2,546.5 | +46.5 | +1.9 | 637,400 |
| 12/2 | 2,452.5 | 2,523.0 | 2,452.5 | 2,500.0 | +47.5 | +1.9 | 528,600 |
| 11/29 | 2,415.5 | 2,490.5 | 2,412.5 | 2,452.5 | +31.5 | +1.3 | 377,600 |
| 11/28 | 2,406.5 | 2,433.5 | 2,389.0 | 2,421.0 | +4.5 | +0.2 | 256,900 |
| 11/27 | 2,413.5 | 2,424.5 | 2,390.5 | 2,416.5 | +9.0 | +0.4 | 304,500 |
| 11/26 | 2,360.0 | 2,407.5 | 2,350.5 | 2,407.5 | +49.5 | +2.1 | 403,800 |
| 11/25 | 2,373.5 | 2,384.0 | 2,341.0 | 2,358.0 | +32.5 | +1.4 | 463,300 |
| 11/22 | 2,270.5 | 2,333.5 | 2,251.0 | 2,325.5 | +75.5 | +3.4 | 452,000 |
| 11/21 | 2,263.0 | 2,283.0 | 2,244.5 | 2,250.0 | -20.5 | -0.9 | 280,500 |
| 11/20 | 2,263.0 | 2,289.5 | 2,239.0 | 2,270.5 | +6.0 | +0.3 | 263,000 |
| 11/19 | 2,240.0 | 2,267.5 | 2,231.5 | 2,264.5 | +8.5 | +0.4 | 332,200 |
| 11/18 | 2,239.0 | 2,258.5 | 2,228.5 | 2,256.0 | +8.0 | +0.4 | 311,300 |
| 11/15 | 2,265.5 | 2,278.5 | 2,232.0 | 2,248.0 | -2.0 | -0.1 | 291,400 |
| 11/14 | 2,251.0 | 2,265.0 | 2,227.5 | 2,250.0 | -0.5 | +0.0 | 351,900 |
| 11/13 | 2,282.5 | 2,290.0 | 2,234.5 | 2,250.5 | -22.0 | -1.0 | 305,600 |
| 11/12 | 2,291.0 | 2,310.5 | 2,249.5 | 2,272.5 | -6.0 | -0.3 | 396,500 |
| 11/11 | 2,290.0 | 2,320.5 | 2,258.0 | 2,278.5 | -23.0 | -1.0 | 358,300 |
| 11/8 | 2,350.0 | 2,384.0 | 2,292.5 | 2,301.5 | -49.5 | -2.1 | 614,600 |
| 11/7 | 2,330.0 | 2,351.0 | 2,285.0 | 2,351.0 | +73.5 | +3.2 | 494,400 |
| 11/6 | 2,281.5 | 2,313.0 | 2,250.0 | 2,277.5 | -13.0 | -0.6 | 463,100 |
▶︎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
