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
2,692.6
円
(11:28)
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 | 2,723.5 | 2,452.5 | 2,689.0 | +236.5 | +9.6 | 6,046,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/11 | 1,566.0 | 1,614.0 | 1,401.0 | 1,486.0 | -80.0 | -5.1 | 33,673,101 |
| 04/10 | 1,660.0 | 1,718.0 | 1,525.0 | 1,566.0 | -100.0 | -6.0 | 7,430,300 |
| 04/09 | 1,671.0 | 1,716.0 | 1,598.0 | 1,666.0 | +15.0 | +0.9 | 7,765,600 |
| 04/08 | 1,785.0 | 1,785.0 | 1,580.0 | 1,651.0 | -126.0 | -7.1 | 9,025,700 |
| 04/07 | 1,791.0 | 1,810.0 | 1,721.0 | 1,777.0 | -13.0 | -0.7 | 7,751,900 |
| 04/06 | 1,700.0 | 1,830.0 | 1,690.0 | 1,790.0 | +92.0 | +5.4 | 11,708,599 |
| 04/05 | 1,781.0 | 1,797.0 | 1,520.0 | 1,698.0 | -94.0 | -5.3 | 13,404,000 |
| 04/04 | 1,848.0 | 1,930.0 | 1,761.0 | 1,792.0 | -67.0 | -3.6 | 10,997,200 |
| 04/03 | 1,600.0 | 1,892.0 | 1,600.0 | 1,859.0 | +281.0 | +17.8 | 16,740,301 |
| 04/02 | 1,610.0 | 1,690.0 | 1,520.0 | 1,578.0 | -21.0 | -1.3 | 11,941,500 |
| 04/01 | 1,619.0 | 1,677.0 | 1,514.0 | 1,599.0 | +6.0 | +0.4 | 14,100,599 |
| 03/12 | 1,628.0 | 1,710.0 | 1,490.0 | 1,593.0 | -35.0 | -2.2 | 8,594,400 |
| 03/11 | 1,640.0 | 1,660.0 | 1,410.0 | 1,628.0 | +37.0 | +2.3 | 12,548,099 |
| 03/10 | 1,625.0 | 1,940.0 | 1,580.0 | 1,591.0 | -43.0 | -2.6 | 15,370,500 |
| 03/09 | 1,790.0 | 1,848.0 | 1,542.0 | 1,634.0 | -153.0 | -8.6 | 9,949,099 |
| 03/08 | 1,449.0 | 1,840.0 | 1,355.0 | 1,787.0 | +376.0 | +26.7 | 11,722,099 |
| 03/07 | 1,433.0 | 1,755.0 | 1,387.0 | 1,411.0 | -20.0 | -1.4 | 17,421,099 |
| 03/06 | 1,210.0 | 1,453.0 | 1,202.0 | 1,431.0 | +261.0 | +22.3 | 13,194,700 |
| 03/05 | 1,237.0 | 1,418.0 | 1,141.0 | 1,170.0 | -52.0 | -4.3 | 14,976,500 |
| 03/04 | 1,208.0 | 1,270.0 | 1,110.0 | 1,222.0 | +1.0 | +0.1 | 12,322,400 |
| 03/03 | 1,476.0 | 1,480.0 | 1,194.0 | 1,221.0 | -259.0 | -17.5 | 12,622,200 |
| 03/02 | 1,838.0 | 1,936.0 | 1,387.0 | 1,480.0 | -358.0 | -19.5 | 15,997,700 |
| 03/01 | 1,770.0 | 2,008.0 | 1,762.0 | 1,838.0 | +68.0 | +3.8 | 7,958,200 |
| 02/12 | 1,920.0 | 1,920.0 | 1,700.0 | 1,770.0 | -179.0 | -9.2 | 6,581,000 |
| 02/11 | 1,957.0 | 2,010.0 | 1,560.0 | 1,949.0 | -41.0 | -2.1 | 8,198,700 |
| 02/10 | 1,962.0 | 2,096.0 | 1,750.0 | 1,990.0 | -82.0 | -4.0 | 8,938,900 |
| 02/09 | 2,417.0 | 2,450.0 | 1,920.0 | 2,072.0 | -395.0 | -16.0 | 10,258,200 |
| 02/08 | 2,700.0 | 2,736.0 | 2,418.0 | 2,467.0 | -212.0 | -7.9 | 6,725,500 |
| 02/07 | 2,700.0 | 2,825.0 | 2,486.0 | 2,679.0 | +5.0 | +0.2 | 10,032,900 |
| 02/06 | 3,060.0 | 3,175.0 | 2,478.0 | 2,674.0 | -426.0 | -13.7 | 11,613,099 |
▶︎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
