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) |
|---|---|---|---|---|---|---|---|
| 12/25 | 1,520.0 | 1,523.5 | 1,488.0 | 1,494.0 | -9.5 | -0.6 | 297,800 |
| 12/22 | 1,497.5 | 1,512.5 | 1,490.5 | 1,503.5 | +6.0 | +0.4 | 392,100 |
| 12/21 | 1,505.0 | 1,510.0 | 1,492.0 | 1,497.5 | -17.5 | -1.2 | 404,000 |
| 12/20 | 1,508.0 | 1,526.0 | 1,500.0 | 1,515.0 | +25.0 | +1.7 | 678,000 |
| 12/19 | 1,501.0 | 1,513.5 | 1,480.0 | 1,490.0 | 0 | 0.0 | 474,700 |
| 12/18 | 1,474.5 | 1,490.0 | 1,457.0 | 1,490.0 | -16.0 | -1.1 | 781,200 |
| 12/15 | 1,524.5 | 1,547.0 | 1,500.5 | 1,506.0 | -19.0 | -1.3 | 884,900 |
| 12/14 | 1,558.0 | 1,572.0 | 1,520.5 | 1,525.0 | -35.0 | -2.2 | 1,685,300 |
| 12/13 | 1,526.0 | 1,594.0 | 1,522.0 | 1,560.0 | +71.5 | +4.8 | 1,962,900 |
| 12/12 | 1,511.0 | 1,520.0 | 1,486.0 | 1,488.5 | -6.0 | -0.4 | 478,900 |
| 12/11 | 1,498.5 | 1,501.0 | 1,481.0 | 1,494.5 | +17.0 | +1.2 | 361,100 |
| 12/8 | 1,491.5 | 1,496.0 | 1,467.5 | 1,477.5 | -13.5 | -0.9 | 589,700 |
| 12/7 | 1,491.0 | 1,524.0 | 1,486.0 | 1,491.0 | -2.0 | -0.1 | 798,600 |
| 12/6 | 1,464.0 | 1,499.5 | 1,464.0 | 1,493.0 | +37.0 | +2.5 | 1,004,000 |
| 12/5 | 1,455.0 | 1,471.0 | 1,448.5 | 1,456.0 | -9.5 | -0.7 | 438,300 |
| 12/4 | 1,466.5 | 1,472.5 | 1,448.0 | 1,465.5 | -9.5 | -0.6 | 390,300 |
| 12/1 | 1,458.0 | 1,482.5 | 1,452.5 | 1,475.0 | +34.0 | +2.4 | 681,100 |
| 11/30 | 1,430.5 | 1,454.0 | 1,428.0 | 1,441.0 | +6.5 | +0.5 | 832,000 |
| 11/29 | 1,417.0 | 1,441.0 | 1,416.5 | 1,434.5 | -3.5 | -0.2 | 396,800 |
| 11/28 | 1,441.0 | 1,444.0 | 1,418.0 | 1,438.0 | -1.5 | -0.1 | 348,300 |
| 11/27 | 1,451.0 | 1,451.0 | 1,432.0 | 1,439.5 | -3.0 | -0.2 | 311,700 |
| 11/24 | 1,431.0 | 1,449.0 | 1,428.5 | 1,442.5 | +16.5 | +1.2 | 461,600 |
| 11/22 | 1,413.5 | 1,429.5 | 1,409.0 | 1,426.0 | +5.0 | +0.4 | 371,300 |
| 11/21 | 1,401.0 | 1,422.5 | 1,396.0 | 1,421.0 | +9.5 | +0.7 | 595,700 |
| 11/20 | 1,434.5 | 1,442.0 | 1,409.0 | 1,411.5 | -31.0 | -2.2 | 795,000 |
| 11/17 | 1,431.0 | 1,442.5 | 1,421.5 | 1,442.5 | +16.0 | +1.1 | 524,100 |
| 11/16 | 1,437.0 | 1,445.0 | 1,421.0 | 1,426.5 | -14.5 | -1.0 | 533,700 |
| 11/15 | 1,460.0 | 1,462.5 | 1,435.0 | 1,441.0 | -4.0 | -0.3 | 458,300 |
| 11/14 | 1,466.5 | 1,467.0 | 1,445.0 | 1,445.0 | -10.0 | -0.7 | 364,700 |
| 11/13 | 1,485.5 | 1,485.5 | 1,448.5 | 1,455.0 | -32.5 | -2.2 | 419,800 |
▶︎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
