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
2,628.6
円
(17:38)
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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 2,100.0 | 2,136.5 | 2,091.5 | 2,120.5 | +4.5 | +0.2 | 896,300 |
| 5/10 | 2,200.0 | 2,219.0 | 2,107.0 | 2,116.0 | -157.5 | -6.9 | 1,938,200 |
| 5/9 | 2,248.0 | 2,297.5 | 2,236.0 | 2,273.5 | +56.0 | +2.5 | 514,900 |
| 5/8 | 2,263.0 | 2,263.5 | 2,205.5 | 2,217.5 | -58.0 | -2.6 | 648,000 |
| 5/7 | 2,306.0 | 2,310.0 | 2,264.0 | 2,275.5 | -18.0 | -0.8 | 490,900 |
| 5/2 | 2,286.0 | 2,300.5 | 2,269.0 | 2,293.5 | +7.5 | +0.3 | 568,500 |
| 5/1 | 2,262.5 | 2,293.0 | 2,241.5 | 2,286.0 | -18.5 | -0.8 | 524,300 |
| 4/30 | 2,289.5 | 2,310.5 | 2,249.0 | 2,304.5 | +65.0 | +2.9 | 656,000 |
| 4/26 | 2,200.0 | 2,264.5 | 2,196.5 | 2,239.5 | +9.5 | +0.4 | 601,700 |
| 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 |
▶︎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
