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
2,633.7
円
(13:22)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,452.5 | 2,718.0 | 2,452.5 | 2,632.5 | +180.0 | +7.3 | 5,533,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,329.0 | 2,490.5 | 2,227.5 | 2,452.5 | +92.0 | +3.9 | 7,214,700 |
| 24/10 | 2,251.0 | 2,405.0 | 2,230.0 | 2,360.5 | +116.0 | +5.2 | 6,193,000 |
| 24/09 | 2,400.0 | 2,430.0 | 2,213.5 | 2,244.5 | -135.0 | -5.7 | 8,495,400 |
| 24/08 | 2,525.0 | 2,555.5 | 1,864.5 | 2,379.5 | -45.5 | -1.9 | 13,063,700 |
| 24/07 | 2,330.0 | 2,498.5 | 2,264.0 | 2,425.0 | +101.5 | +4.4 | 9,030,700 |
| 24/06 | 2,132.5 | 2,380.0 | 2,101.0 | 2,323.5 | +203.0 | +9.6 | 11,128,400 |
| 24/05 | 2,262.5 | 2,310.0 | 1,989.0 | 2,120.5 | -184.0 | -8.0 | 13,141,800 |
| 24/04 | 2,325.5 | 2,525.5 | 2,196.5 | 2,304.5 | -15.0 | -0.7 | 17,143,600 |
| 24/03 | 2,149.0 | 2,324.5 | 2,041.5 | 2,319.5 | +199.5 | +9.4 | 21,096,800 |
| 24/02 | 1,730.0 | 2,265.0 | 1,720.5 | 2,120.0 | +391.0 | +22.6 | 33,967,300 |
| 24/01 | 1,548.0 | 1,756.5 | 1,521.5 | 1,729.0 | +189.5 | +12.3 | 19,486,100 |
| 23/12 | 1,458.0 | 1,594.0 | 1,448.0 | 1,539.5 | +98.5 | +6.8 | 14,391,900 |
| 23/11 | 1,475.0 | 1,533.0 | 1,396.0 | 1,441.0 | -20.5 | -1.4 | 11,327,800 |
| 23/10 | 1,498.0 | 1,539.0 | 1,416.0 | 1,461.5 | -50.5 | -3.3 | 15,729,200 |
| 23/09 | 1,356.0 | 1,675.0 | 1,344.0 | 1,512.0 | +154.0 | +11.3 | 26,015,100 |
| 23/08 | 1,362.0 | 1,387.0 | 1,309.5 | 1,358.0 | +9.0 | +0.7 | 10,781,600 |
| 23/07 | 1,373.0 | 1,408.5 | 1,301.5 | 1,349.0 | -20.0 | -1.5 | 12,979,400 |
| 23/06 | 1,266.0 | 1,375.5 | 1,262.0 | 1,369.0 | +104.0 | +8.2 | 12,368,500 |
| 23/05 | 1,225.0 | 1,311.0 | 1,185.0 | 1,265.0 | +44.0 | +3.6 | 16,648,700 |
| 23/04 | 1,145.0 | 1,225.0 | 1,132.0 | 1,221.0 | +80.0 | +7.0 | 14,397,800 |
| 23/03 | 1,123.0 | 1,194.0 | 1,071.0 | 1,141.0 | +20.0 | +1.8 | 23,329,600 |
| 23/02 | 1,051.0 | 1,161.0 | 1,026.0 | 1,121.0 | +73.0 | +7.0 | 19,576,100 |
| 23/01 | 1,040.0 | 1,064.0 | 1,003.0 | 1,048.0 | +6.0 | +0.6 | 8,358,500 |
| 22/12 | 1,056.0 | 1,061.0 | 1,019.0 | 1,042.0 | -17.0 | -1.6 | 13,351,900 |
| 22/11 | 1,118.0 | 1,130.0 | 1,025.0 | 1,059.0 | -51.0 | -4.6 | 14,722,300 |
| 22/10 | 1,146.0 | 1,191.0 | 1,107.0 | 1,110.0 | -47.0 | -4.1 | 9,786,800 |
| 22/09 | 1,171.0 | 1,199.0 | 1,139.0 | 1,157.0 | -29.0 | -2.5 | 10,266,600 |
| 22/08 | 1,220.0 | 1,234.0 | 1,173.0 | 1,186.0 | -50.0 | -4.1 | 11,437,700 |
| 22/07 | 1,210.0 | 1,332.0 | 1,206.0 | 1,236.0 | +29.0 | +2.4 | 10,577,000 |
| 22/06 | 1,223.0 | 1,321.0 | 1,197.0 | 1,207.0 | -11.0 | -0.9 | 10,460,300 |
▶︎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
