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
2,622.9
円
(15:23)
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 | 2,645.5 | 2,615.5 | 2,615.5 | -21.5 | -0.8 | 340,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 2,333.0 | 2,369.0 | 2,329.5 | 2,352.0 | +51.5 | +2.2 | 446,500 |
| 9/18 | 2,324.5 | 2,340.0 | 2,275.5 | 2,300.5 | -34.5 | -1.5 | 266,600 |
| 9/17 | 2,306.0 | 2,338.5 | 2,290.0 | 2,335.0 | +45.0 | +2.0 | 382,000 |
| 9/13 | 2,310.5 | 2,314.0 | 2,284.0 | 2,290.0 | -37.0 | -1.6 | 340,600 |
| 9/12 | 2,341.0 | 2,361.0 | 2,302.5 | 2,327.0 | +39.0 | +1.7 | 492,100 |
| 9/11 | 2,359.5 | 2,364.5 | 2,262.5 | 2,288.0 | -89.0 | -3.7 | 442,100 |
| 9/10 | 2,355.0 | 2,386.0 | 2,341.5 | 2,377.0 | +31.0 | +1.3 | 317,800 |
| 9/9 | 2,283.5 | 2,368.5 | 2,279.0 | 2,346.0 | +12.5 | +0.5 | 324,500 |
| 9/6 | 2,335.5 | 2,361.0 | 2,320.0 | 2,333.5 | -1.5 | -0.1 | 329,800 |
| 9/5 | 2,309.0 | 2,352.5 | 2,290.0 | 2,335.0 | +1.5 | +0.1 | 330,600 |
| 9/4 | 2,380.0 | 2,418.0 | 2,330.5 | 2,333.5 | -96.5 | -4.0 | 428,000 |
| 9/3 | 2,359.0 | 2,430.0 | 2,358.0 | 2,430.0 | +78.0 | +3.3 | 407,000 |
| 9/2 | 2,400.0 | 2,408.0 | 2,345.5 | 2,352.0 | -27.5 | -1.2 | 312,300 |
| 8/30 | 2,404.0 | 2,415.0 | 2,378.0 | 2,379.5 | -24.5 | -1.0 | 519,100 |
| 8/29 | 2,467.0 | 2,479.5 | 2,403.0 | 2,404.0 | -77.5 | -3.1 | 436,200 |
| 8/28 | 2,405.0 | 2,487.5 | 2,405.0 | 2,481.5 | +34.0 | +1.4 | 365,600 |
| 8/27 | 2,400.0 | 2,454.0 | 2,378.5 | 2,447.5 | +68.5 | +2.9 | 422,000 |
| 8/26 | 2,353.0 | 2,382.5 | 2,322.0 | 2,379.0 | -4.0 | -0.2 | 461,900 |
| 8/23 | 2,354.0 | 2,388.0 | 2,354.0 | 2,383.0 | +29.0 | +1.2 | 516,400 |
| 8/22 | 2,365.5 | 2,390.5 | 2,331.0 | 2,354.0 | +10.5 | +0.5 | 819,600 |
| 8/21 | 2,300.0 | 2,351.0 | 2,294.0 | 2,343.5 | +14.5 | +0.6 | 324,200 |
| 8/20 | 2,313.0 | 2,338.0 | 2,296.5 | 2,329.0 | +27.0 | +1.2 | 374,100 |
| 8/19 | 2,330.0 | 2,369.5 | 2,301.0 | 2,302.0 | -51.5 | -2.2 | 290,800 |
| 8/16 | 2,329.5 | 2,371.0 | 2,288.5 | 2,353.5 | +71.5 | +3.1 | 396,700 |
| 8/15 | 2,319.0 | 2,331.5 | 2,273.0 | 2,282.0 | +2.0 | +0.1 | 461,600 |
| 8/14 | 2,294.5 | 2,309.0 | 2,263.0 | 2,280.0 | 0 | 0.0 | 330,800 |
| 8/13 | 2,190.0 | 2,285.0 | 2,188.0 | 2,280.0 | +109.0 | +5.0 | 631,800 |
| 8/9 | 2,142.5 | 2,212.0 | 2,139.0 | 2,171.0 | +81.0 | +3.9 | 859,800 |
| 8/8 | 2,059.5 | 2,156.0 | 2,032.5 | 2,090.0 | -19.5 | -0.9 | 1,025,900 |
| 8/7 | 2,079.5 | 2,213.5 | 2,064.0 | 2,109.5 | -20.0 | -0.9 | 1,056,600 |
▶︎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
