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
2,743.6
円
(14:54)
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 | 2,773.0 | 2,452.5 | 2,743.5 | +291.0 | +11.9 | 6,287,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/05 | 3,080.0 | 3,530.0 | 2,989.0 | 3,100.0 | +55.0 | +1.8 | 11,163,700 |
| 02/04 | 3,015.0 | 3,230.0 | 2,849.0 | 3,045.0 | +25.0 | +0.8 | 6,727,400 |
| 02/03 | 2,764.0 | 3,660.0 | 2,725.0 | 3,020.0 | +286.0 | +10.5 | 13,583,900 |
| 02/02 | 2,590.0 | 2,734.0 | 2,434.0 | 2,734.0 | +145.0 | +5.6 | 7,785,100 |
| 02/01 | 2,815.0 | 2,900.0 | 2,589.0 | 2,589.0 | -202.0 | -7.2 | 6,502,000 |
| 01/12 | 3,100.0 | 3,290.0 | 2,630.0 | 2,791.0 | -188.0 | -6.3 | 6,665,600 |
| 01/11 | 2,757.0 | 3,165.0 | 2,667.0 | 2,979.0 | +219.0 | +7.9 | 7,089,500 |
| 01/10 | 2,704.0 | 3,020.0 | 2,594.0 | 2,760.0 | +26.0 | +1.0 | 8,341,700 |
| 01/09 | 3,080.0 | 3,090.0 | 2,535.0 | 2,734.0 | -264.0 | -8.8 | 6,506,800 |
| 01/08 | 2,809.0 | 3,375.0 | 2,765.0 | 2,998.0 | +369.0 | +14.0 | 7,481,500 |
| 01/07 | 3,030.0 | 3,200.0 | 2,512.0 | 2,629.0 | -391.0 | -13.0 | 6,471,400 |
| 01/06 | 3,850.0 | 3,870.0 | 2,899.0 | 3,020.0 | -840.0 | -21.8 | 10,151,300 |
| 01/05 | 4,020.0 | 4,535.0 | 3,775.0 | 3,860.0 | -120.0 | -3.0 | 9,581,099 |
| 01/04 | 3,780.0 | 4,155.0 | 3,750.0 | 3,980.0 | +80.0 | +2.1 | 6,607,800 |
| 01/03 | 3,820.0 | 4,230.0 | 3,170.0 | 3,900.0 | +45.0 | +1.2 | 11,076,900 |
| 01/02 | 4,520.0 | 4,650.0 | 3,835.0 | 3,855.0 | -785.0 | -16.9 | 5,866,000 |
| 01/01 | 3,900.0 | 4,700.0 | 3,435.0 | 4,640.0 | +770.0 | +19.9 | 11,948,599 |
| 00/12 | 5,070.0 | 5,320.0 | 3,800.0 | 3,870.0 | -1,260.0 | -24.6 | 9,988,599 |
| 00/11 | 6,150.0 | 6,240.0 | 5,050.0 | 5,130.0 | -1,020.0 | -16.6 | 7,900,600 |
| 00/10 | 6,260.0 | 6,440.0 | 5,820.0 | 6,150.0 | -60.0 | -1.0 | 5,105,200 |
| 00/09 | 6,080.0 | 6,670.0 | 6,000.0 | 6,210.0 | +110.0 | +1.8 | 8,055,300 |
| 00/08 | 5,850.0 | 6,240.0 | 5,110.0 | 6,100.0 | +200.0 | +3.4 | 11,150,099 |
| 00/07 | 6,950.0 | 7,000.0 | 5,660.0 | 5,900.0 | -1,000.0 | -14.5 | 6,113,300 |
| 00/06 | 7,240.0 | 7,730.0 | 6,430.0 | 6,900.0 | -490.0 | -6.6 | 5,654,000 |
| 00/05 | 8,070.0 | 8,580.0 | 6,400.0 | 7,390.0 | -680.0 | -8.4 | 10,295,800 |
| 00/04 | 7,100.0 | 8,200.0 | 6,230.0 | 8,070.0 | +780.0 | +10.7 | 14,198,400 |
| 00/03 | 7,750.0 | 7,750.0 | 4,825.0 | 7,290.0 | -310.0 | -4.1 | 38,104,100 |
| 00/02 | 5,650.0 | 9,350.0 | 5,450.0 | 7,600.0 | +2,150.0 | +39.5 | 23,709,599 |
| 00/01 | 6,200.0 | 6,300.0 | 4,770.0 | 5,450.0 | ー | ー | 12,939,200 |
▶︎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
