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
2,636
円
(13:03)
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 | 2,633.0 | -4.0 | -0.2 | 144,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 2,293.5 | 2,294.0 | 2,238.5 | 2,290.5 | -2.5 | -0.1 | 265,400 |
| 11/1 | 2,329.0 | 2,340.5 | 2,290.0 | 2,293.0 | -67.5 | -2.9 | 228,400 |
| 10/31 | 2,344.0 | 2,367.5 | 2,334.5 | 2,360.5 | +18.5 | +0.8 | 255,300 |
| 10/30 | 2,335.0 | 2,360.5 | 2,326.5 | 2,342.0 | +12.5 | +0.5 | 670,400 |
| 10/29 | 2,306.5 | 2,332.0 | 2,290.5 | 2,329.5 | +27.5 | +1.2 | 289,600 |
| 10/28 | 2,285.5 | 2,315.0 | 2,269.5 | 2,302.0 | +12.5 | +0.6 | 246,100 |
| 10/25 | 2,308.5 | 2,314.5 | 2,286.5 | 2,289.5 | -37.0 | -1.6 | 184,300 |
| 10/24 | 2,303.0 | 2,335.0 | 2,290.5 | 2,326.5 | -4.0 | -0.2 | 254,900 |
| 10/23 | 2,350.0 | 2,365.0 | 2,320.0 | 2,330.5 | -19.0 | -0.8 | 166,900 |
| 10/22 | 2,386.0 | 2,386.0 | 2,321.5 | 2,349.5 | -40.0 | -1.7 | 264,000 |
| 10/21 | 2,400.0 | 2,405.0 | 2,370.0 | 2,389.5 | +9.5 | +0.4 | 208,400 |
| 10/18 | 2,374.0 | 2,396.5 | 2,357.0 | 2,380.0 | +33.0 | +1.4 | 266,200 |
| 10/17 | 2,360.0 | 2,365.0 | 2,341.0 | 2,347.0 | -13.5 | -0.6 | 194,000 |
| 10/16 | 2,337.0 | 2,382.0 | 2,322.0 | 2,360.5 | -5.0 | -0.2 | 214,700 |
| 10/15 | 2,370.0 | 2,385.0 | 2,362.5 | 2,365.5 | +14.0 | +0.6 | 324,500 |
| 10/11 | 2,367.5 | 2,370.0 | 2,345.5 | 2,351.5 | -10.5 | -0.4 | 202,200 |
| 10/10 | 2,343.5 | 2,369.0 | 2,336.5 | 2,362.0 | +22.0 | +0.9 | 261,400 |
| 10/9 | 2,319.5 | 2,344.0 | 2,309.5 | 2,340.0 | +17.5 | +0.8 | 301,500 |
| 10/8 | 2,305.0 | 2,334.5 | 2,305.0 | 2,322.5 | -17.5 | -0.8 | 255,400 |
| 10/7 | 2,330.0 | 2,347.0 | 2,306.5 | 2,340.0 | +45.0 | +2.0 | 343,000 |
| 10/4 | 2,288.0 | 2,297.5 | 2,270.0 | 2,295.0 | +15.5 | +0.7 | 348,200 |
| 10/3 | 2,299.5 | 2,315.5 | 2,267.0 | 2,279.5 | +30.0 | +1.3 | 267,600 |
| 10/2 | 2,262.5 | 2,288.5 | 2,236.0 | 2,249.5 | -23.0 | -1.0 | 363,800 |
| 10/1 | 2,251.0 | 2,276.5 | 2,230.0 | 2,272.5 | +28.0 | +1.3 | 310,600 |
| 9/30 | 2,229.5 | 2,270.0 | 2,213.5 | 2,244.5 | -107.5 | -4.6 | 547,400 |
| 9/27 | 2,346.0 | 2,370.0 | 2,318.5 | 2,352.0 | -40.0 | -1.7 | 570,100 |
| 9/26 | 2,350.0 | 2,392.0 | 2,338.5 | 2,392.0 | +78.0 | +3.4 | 776,400 |
| 9/25 | 2,360.0 | 2,374.0 | 2,312.0 | 2,314.0 | -34.0 | -1.5 | 310,100 |
| 9/24 | 2,351.5 | 2,365.5 | 2,324.0 | 2,348.0 | +39.5 | +1.7 | 435,900 |
| 9/20 | 2,367.0 | 2,370.0 | 2,293.0 | 2,308.5 | -43.5 | -1.9 | 1,035,600 |
▶︎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
