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
2,692.6
円
(11:28)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 2,615.0 | 2,723.5 | 2,614.0 | 2,689.0 | +73.5 | +2.8 | 323,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,485.5 | 1,485.5 | 1,448.5 | 1,455.0 | -32.5 | -2.2 | 419,800 |
| 11/10 | 1,463.5 | 1,488.0 | 1,448.5 | 1,487.5 | +30.0 | +2.1 | 534,900 |
| 11/9 | 1,455.5 | 1,462.5 | 1,432.5 | 1,457.5 | -5.5 | -0.4 | 511,300 |
| 11/8 | 1,502.0 | 1,506.5 | 1,453.0 | 1,463.0 | -36.5 | -2.4 | 675,200 |
| 11/7 | 1,500.5 | 1,533.0 | 1,490.0 | 1,499.5 | -7.0 | -0.5 | 563,800 |
| 11/6 | 1,522.0 | 1,522.0 | 1,482.0 | 1,506.5 | -15.5 | -1.0 | 1,068,100 |
| 11/2 | 1,500.0 | 1,522.0 | 1,492.0 | 1,522.0 | +32.5 | +2.2 | 917,900 |
| 11/1 | 1,475.0 | 1,496.0 | 1,474.5 | 1,489.5 | +28.0 | +1.9 | 643,600 |
| 10/31 | 1,448.0 | 1,465.0 | 1,438.5 | 1,461.5 | +21.0 | +1.5 | 625,700 |
| 10/30 | 1,450.5 | 1,458.0 | 1,436.5 | 1,440.5 | -23.0 | -1.6 | 501,600 |
| 10/27 | 1,467.0 | 1,467.5 | 1,447.5 | 1,463.5 | +4.5 | +0.3 | 848,300 |
| 10/26 | 1,464.5 | 1,473.0 | 1,453.0 | 1,459.0 | -15.5 | -1.1 | 471,700 |
| 10/25 | 1,488.0 | 1,495.5 | 1,469.5 | 1,474.5 | -7.0 | -0.5 | 439,800 |
| 10/24 | 1,472.0 | 1,487.5 | 1,456.5 | 1,481.5 | +11.5 | +0.8 | 677,600 |
| 10/23 | 1,469.5 | 1,481.5 | 1,458.5 | 1,470.0 | -1.5 | -0.1 | 582,000 |
| 10/20 | 1,463.0 | 1,478.5 | 1,459.5 | 1,471.5 | +2.5 | +0.2 | 411,800 |
| 10/19 | 1,452.0 | 1,478.0 | 1,451.0 | 1,469.0 | -2.5 | -0.2 | 387,900 |
| 10/18 | 1,466.0 | 1,476.5 | 1,450.5 | 1,471.5 | +6.0 | +0.4 | 429,200 |
| 10/17 | 1,467.0 | 1,475.5 | 1,455.0 | 1,465.5 | +5.5 | +0.4 | 764,000 |
| 10/16 | 1,459.0 | 1,463.0 | 1,436.0 | 1,460.0 | -16.0 | -1.1 | 588,000 |
| 10/13 | 1,485.0 | 1,498.5 | 1,469.0 | 1,476.0 | -27.5 | -1.8 | 671,800 |
| 10/12 | 1,488.5 | 1,506.0 | 1,484.0 | 1,503.5 | +24.5 | +1.7 | 735,700 |
| 10/11 | 1,495.0 | 1,504.0 | 1,475.5 | 1,479.0 | -23.0 | -1.5 | 772,500 |
| 10/10 | 1,479.5 | 1,509.5 | 1,476.5 | 1,502.0 | +38.0 | +2.6 | 950,900 |
| 10/6 | 1,451.0 | 1,473.0 | 1,447.0 | 1,464.0 | +24.0 | +1.7 | 755,600 |
| 10/5 | 1,425.0 | 1,443.0 | 1,416.0 | 1,440.0 | +15.0 | +1.1 | 1,172,900 |
| 10/4 | 1,456.5 | 1,459.0 | 1,420.0 | 1,425.0 | -44.5 | -3.0 | 1,687,800 |
| 10/3 | 1,507.0 | 1,507.0 | 1,458.5 | 1,469.5 | -46.5 | -3.1 | 1,103,400 |
| 10/2 | 1,498.0 | 1,539.0 | 1,495.0 | 1,516.0 | +4.0 | +0.3 | 1,151,000 |
| 9/29 | 1,509.5 | 1,530.0 | 1,504.5 | 1,512.0 | +3.5 | +0.2 | 1,470,600 |
▶︎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
