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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 2,120.0 | 2,131.0 | 2,057.0 | 2,085.5 | -32.0 | -1.5 | 1,682,400 |
| 3/12 | 2,149.0 | 2,149.0 | 2,096.5 | 2,117.5 | -54.0 | -2.5 | 1,341,500 |
| 3/11 | 2,183.0 | 2,207.5 | 2,137.0 | 2,171.5 | -4.0 | -0.2 | 1,019,100 |
| 3/8 | 2,138.5 | 2,204.5 | 2,127.5 | 2,175.5 | +41.5 | +1.9 | 1,089,900 |
| 3/7 | 2,137.5 | 2,163.0 | 2,126.5 | 2,134.0 | +23.5 | +1.1 | 893,000 |
| 3/6 | 2,115.5 | 2,130.0 | 2,093.0 | 2,110.5 | -19.5 | -0.9 | 635,000 |
| 3/5 | 2,137.5 | 2,137.5 | 2,104.0 | 2,130.0 | -7.5 | -0.4 | 712,300 |
| 3/4 | 2,130.0 | 2,163.5 | 2,115.0 | 2,137.5 | -6.5 | -0.3 | 635,100 |
| 3/1 | 2,149.0 | 2,161.5 | 2,119.5 | 2,144.0 | +24.0 | +1.1 | 752,500 |
| 2/29 | 2,121.5 | 2,141.0 | 2,090.5 | 2,120.0 | -0.5 | +0.0 | 1,475,800 |
| 2/28 | 2,143.0 | 2,149.0 | 2,101.0 | 2,120.5 | -22.5 | -1.1 | 1,036,400 |
| 2/27 | 2,165.0 | 2,168.0 | 2,128.0 | 2,143.0 | -30.5 | -1.4 | 1,389,800 |
| 2/26 | 2,225.0 | 2,226.0 | 2,170.0 | 2,173.5 | -50.5 | -2.3 | 1,067,000 |
| 2/22 | 2,210.5 | 2,228.0 | 2,199.0 | 2,224.0 | +2.0 | +0.1 | 690,800 |
| 2/21 | 2,225.0 | 2,246.5 | 2,196.5 | 2,222.0 | +37.0 | +1.7 | 1,270,300 |
| 2/20 | 2,221.0 | 2,225.0 | 2,179.0 | 2,185.0 | -36.0 | -1.6 | 1,242,900 |
| 2/19 | 2,230.0 | 2,251.5 | 2,201.0 | 2,221.0 | -2.5 | -0.1 | 732,800 |
| 2/16 | 2,236.5 | 2,245.0 | 2,202.0 | 2,223.5 | +17.0 | +0.8 | 974,900 |
| 2/15 | 2,219.5 | 2,219.5 | 2,176.5 | 2,206.5 | +13.0 | +0.6 | 769,400 |
| 2/14 | 2,232.0 | 2,248.0 | 2,189.5 | 2,193.5 | -15.0 | -0.7 | 1,462,200 |
| 2/13 | 2,176.0 | 2,211.0 | 2,169.0 | 2,208.5 | +46.0 | +2.1 | 1,154,600 |
▶︎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
