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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 2/9 | 2,174.5 | 2,190.5 | 2,138.5 | 2,162.5 | -11.5 | -0.5 | 1,699,000 |
| 2/8 | 2,200.0 | 2,219.0 | 2,150.0 | 2,174.0 | -67.5 | -3.0 | 2,628,300 |
| 2/7 | 2,102.0 | 2,265.0 | 2,101.5 | 2,241.5 | +116.5 | +5.5 | 2,520,500 |
| 2/6 | 2,142.5 | 2,142.5 | 2,080.5 | 2,125.0 | -17.5 | -0.8 | 2,412,400 |
| 2/5 | 2,151.0 | 2,208.5 | 2,096.0 | 2,142.5 | -8.5 | -0.4 | 4,672,300 |
| 2/2 | 1,999.0 | 2,151.0 | 1,993.0 | 2,151.0 | +400.0 | +22.8 | 6,100,900 |
| 2/1 | 1,730.0 | 1,757.5 | 1,720.5 | 1,751.0 | +22.0 | +1.3 | 667,000 |
| 1/31 | 1,715.0 | 1,729.0 | 1,708.5 | 1,729.0 | -6.0 | -0.4 | 858,400 |
| 1/30 | 1,733.5 | 1,750.0 | 1,720.5 | 1,735.0 | +5.5 | +0.3 | 1,172,300 |
| 1/29 | 1,700.0 | 1,734.0 | 1,700.0 | 1,729.5 | +28.0 | +1.7 | 826,700 |
| 1/26 | 1,730.0 | 1,735.5 | 1,701.0 | 1,701.5 | -37.5 | -2.2 | 849,000 |
| 1/25 | 1,730.0 | 1,753.0 | 1,726.0 | 1,739.0 | +9.0 | +0.5 | 857,600 |
| 1/24 | 1,738.5 | 1,740.0 | 1,723.5 | 1,730.0 | -3.0 | -0.2 | 1,048,800 |
| 1/23 | 1,729.5 | 1,746.5 | 1,713.0 | 1,733.0 | +18.0 | +1.1 | 1,018,300 |
| 1/22 | 1,701.0 | 1,724.5 | 1,697.0 | 1,715.0 | +19.0 | +1.1 | 730,600 |
| 1/19 | 1,729.0 | 1,740.0 | 1,682.0 | 1,696.0 | -3.0 | -0.2 | 872,900 |
| 1/18 | 1,713.5 | 1,732.0 | 1,699.0 | 1,699.0 | -12.0 | -0.7 | 679,700 |
| 1/17 | 1,733.5 | 1,756.5 | 1,707.5 | 1,711.0 | -36.5 | -2.1 | 1,109,300 |
| 1/16 | 1,707.0 | 1,750.0 | 1,703.5 | 1,747.5 | +44.5 | +2.6 | 1,615,100 |
| 1/15 | 1,641.5 | 1,723.5 | 1,640.0 | 1,703.0 | +64.0 | +3.9 | 1,690,000 |
| 1/12 | 1,660.5 | 1,673.0 | 1,637.0 | 1,639.0 | -11.0 | -0.7 | 898,000 |
| 1/11 | 1,666.0 | 1,679.5 | 1,648.5 | 1,650.0 | +11.0 | +0.7 | 1,118,500 |
| 1/10 | 1,615.0 | 1,651.5 | 1,604.5 | 1,639.0 | +26.0 | +1.6 | 1,401,600 |
| 1/9 | 1,560.5 | 1,617.0 | 1,542.0 | 1,613.0 | +57.5 | +3.7 | 1,394,700 |
| 1/5 | 1,547.0 | 1,556.0 | 1,533.5 | 1,555.5 | -3.5 | -0.2 | 679,800 |
| 1/4 | 1,548.0 | 1,564.5 | 1,521.5 | 1,559.0 | +19.5 | +1.3 | 664,800 |
| 12/29 | 1,548.5 | 1,555.5 | 1,528.0 | 1,539.5 | +4.0 | +0.3 | 626,200 |
| 12/28 | 1,523.0 | 1,543.5 | 1,513.5 | 1,535.5 | +14.0 | +0.9 | 617,200 |
| 12/27 | 1,512.0 | 1,530.0 | 1,507.0 | 1,521.5 | +20.0 | +1.3 | 485,600 |
| 12/26 | 1,500.0 | 1,511.0 | 1,495.0 | 1,501.5 | +7.5 | +0.5 | 360,000 |
▶︎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
