！決算発表予定日 2024/05/09
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
2,262.5
円
(13:38)
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) | 1,185.0 (23/05/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,200.0 | 2,264.5 | 2,196.5 | 2,261.5 | +31.5 | +1.4 | 284,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,268.0 | 2,272.5 | 2,214.0 | 2,230.0 | -49.0 | -2.2 | 633,400 |
| 4/24 | 2,265.0 | 2,282.0 | 2,236.0 | 2,279.0 | +17.0 | +0.8 | 598,600 |
| 4/23 | 2,257.5 | 2,285.5 | 2,232.5 | 2,262.0 | +4.5 | +0.2 | 646,900 |
| 4/22 | 2,291.5 | 2,307.5 | 2,243.5 | 2,257.5 | -14.0 | -0.6 | 709,000 |
| 4/19 | 2,325.5 | 2,347.5 | 2,249.0 | 2,271.5 | -66.0 | -2.8 | 1,074,900 |
| 4/18 | 2,336.0 | 2,348.0 | 2,308.0 | 2,337.5 | +11.5 | +0.5 | 945,500 |
| 4/17 | 2,396.0 | 2,396.0 | 2,292.0 | 2,326.0 | -57.0 | -2.4 | 967,500 |
| 4/16 | 2,472.5 | 2,488.0 | 2,361.0 | 2,383.0 | -120.0 | -4.8 | 1,260,600 |
| 4/15 | 2,501.0 | 2,525.0 | 2,486.0 | 2,503.0 | -10.5 | -0.4 | 593,400 |
| 4/12 | 2,500.0 | 2,525.5 | 2,488.0 | 2,513.5 | +27.5 | +1.1 | 771,600 |
| 4/11 | 2,414.0 | 2,486.5 | 2,398.5 | 2,486.0 | +41.5 | +1.7 | 908,000 |
| 4/10 | 2,403.5 | 2,468.0 | 2,396.0 | 2,444.5 | +4.0 | +0.2 | 776,500 |
| 4/9 | 2,420.0 | 2,444.0 | 2,390.0 | 2,440.5 | +70.5 | +3.0 | 922,000 |
| 4/8 | 2,366.5 | 2,402.0 | 2,355.0 | 2,370.0 | +3.5 | +0.2 | 595,600 |
| 4/5 | 2,324.5 | 2,374.0 | 2,312.0 | 2,366.5 | +36.5 | +1.6 | 865,300 |
| 4/4 | 2,330.0 | 2,348.5 | 2,303.5 | 2,330.0 | +2.0 | +0.1 | 597,300 |
| 4/3 | 2,300.0 | 2,339.0 | 2,290.5 | 2,328.0 | +24.5 | +1.1 | 1,125,900 |
| 4/2 | 2,283.5 | 2,324.5 | 2,278.0 | 2,303.5 | +1.0 | +0.0 | 1,040,800 |
| 4/1 | 2,325.5 | 2,338.5 | 2,278.0 | 2,302.5 | -17.0 | -0.7 | 853,100 |
| 3/29 | 2,247.5 | 2,324.5 | 2,245.0 | 2,319.5 | +110.0 | +5.0 | 1,274,200 |
| 3/28 | 2,238.0 | 2,245.5 | 2,209.5 | 2,209.5 | -58.5 | -2.6 | 713,900 |
| 3/27 | 2,238.5 | 2,313.0 | 2,233.5 | 2,268.0 | +35.5 | +1.6 | 1,483,600 |
| 3/26 | 2,219.5 | 2,242.5 | 2,212.0 | 2,232.5 | +8.5 | +0.4 | 864,900 |
| 3/25 | 2,220.0 | 2,275.0 | 2,208.5 | 2,224.0 | +54.0 | +2.5 | 1,261,500 |
| 3/22 | 2,140.5 | 2,180.0 | 2,139.5 | 2,170.0 | +30.0 | +1.4 | 813,600 |
| 3/21 | 2,120.0 | 2,150.0 | 2,114.5 | 2,140.0 | +40.5 | +1.9 | 815,300 |
| 3/19 | 2,051.0 | 2,104.0 | 2,051.0 | 2,099.5 | +27.0 | +1.3 | 802,500 |
| 3/18 | 2,063.0 | 2,078.5 | 2,063.0 | 2,072.5 | +10.5 | +0.5 | 727,300 |
| 3/15 | 2,046.0 | 2,084.5 | 2,043.5 | 2,062.0 | +9.5 | +0.5 | 1,723,600 |
| 3/14 | 2,071.5 | 2,077.5 | 2,041.5 | 2,052.5 | -33.0 | -1.6 | 1,855,600 |
▶︎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