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) |
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 | 2,615.5 | +163.0 | +6.7 | 6,063,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/11 | 1,166.0 | 1,278.0 | 1,157.0 | 1,254.0 | +65.0 | +5.5 | 13,742,500 |
| 09/10 | 1,280.0 | 1,320.0 | 1,181.0 | 1,189.0 | -101.0 | -7.8 | 16,455,900 |
| 09/09 | 1,170.0 | 1,335.0 | 1,148.0 | 1,290.0 | +115.0 | +9.8 | 13,881,099 |
| 09/08 | 1,221.0 | 1,235.0 | 1,123.0 | 1,175.0 | -54.0 | -4.4 | 10,529,200 |
| 09/07 | 1,135.0 | 1,236.0 | 1,040.0 | 1,229.0 | +86.0 | +7.5 | 12,700,200 |
| 09/06 | 1,021.0 | 1,189.0 | 1,014.0 | 1,143.0 | +124.0 | +12.2 | 12,913,300 |
| 09/05 | 959.0 | 1,062.0 | 945.0 | 1,019.0 | +74.0 | +7.8 | 11,946,400 |
| 09/04 | 932.0 | 978.0 | 920.0 | 945.0 | +23.0 | +2.5 | 12,160,500 |
| 09/03 | 868.0 | 1,000.0 | 841.0 | 922.0 | +21.0 | +2.3 | 11,558,099 |
| 09/02 | 911.0 | 934.0 | 854.0 | 901.0 | -30.0 | -3.2 | 9,668,300 |
| 09/01 | 954.0 | 964.0 | 829.0 | 931.0 | -14.0 | -1.5 | 10,250,000 |
| 08/12 | 980.0 | 1,014.0 | 884.0 | 945.0 | -55.0 | -5.5 | 10,098,700 |
| 08/11 | 900.0 | 1,020.0 | 864.0 | 1,000.0 | +64.0 | +6.8 | 14,716,099 |
| 08/10 | 1,023.0 | 1,063.0 | 757.0 | 936.0 | -59.0 | -5.9 | 21,967,000 |
| 08/09 | 1,071.0 | 1,097.0 | 894.0 | 995.0 | -93.0 | -8.6 | 14,265,400 |
| 08/08 | 1,011.0 | 1,145.0 | 1,003.0 | 1,088.0 | -83.0 | -7.1 | 16,062,800 |
| 08/07 | 1,210.0 | 1,234.0 | 1,121.0 | 1,171.0 | -43.0 | -3.5 | 10,986,900 |
| 08/06 | 1,358.0 | 1,394.0 | 1,195.0 | 1,214.0 | -144.0 | -10.6 | 13,995,400 |
| 08/05 | 1,417.0 | 1,477.0 | 1,300.0 | 1,358.0 | -79.0 | -5.5 | 15,289,000 |
| 08/04 | 1,400.0 | 1,481.0 | 1,319.0 | 1,437.0 | +76.0 | +5.6 | 11,511,000 |
| 08/03 | 1,397.0 | 1,529.0 | 1,348.0 | 1,361.0 | -87.0 | -6.0 | 13,572,700 |
| 08/02 | 1,384.0 | 1,529.0 | 1,368.0 | 1,448.0 | +47.0 | +3.4 | 13,721,900 |
| 08/01 | 1,419.0 | 1,498.0 | 1,293.0 | 1,401.0 | -98.0 | -6.5 | 14,520,099 |
| 07/12 | 1,444.0 | 1,561.0 | 1,405.0 | 1,499.0 | +111.0 | +8.0 | 15,078,099 |
| 07/11 | 1,492.0 | 1,510.0 | 1,302.0 | 1,388.0 | -96.0 | -6.5 | 22,597,000 |
| 07/10 | 1,476.0 | 1,581.0 | 1,433.0 | 1,484.0 | +5.0 | +0.3 | 20,375,000 |
| 07/09 | 1,563.0 | 1,581.0 | 1,426.0 | 1,479.0 | -114.0 | -7.2 | 15,003,200 |
| 07/08 | 1,578.0 | 1,624.0 | 1,475.0 | 1,593.0 | +16.0 | +1.0 | 26,217,099 |
| 07/07 | 1,688.0 | 1,689.0 | 1,515.0 | 1,577.0 | -105.0 | -6.2 | 18,477,500 |
| 07/06 | 1,725.0 | 1,780.0 | 1,603.0 | 1,682.0 | -31.0 | -1.8 | 22,493,300 |
▶︎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
