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
2,636
円
(13:03)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,700.0 | 2,718.0 | 2,616.5 | 2,634.0 | -49.5 | -1.8 | 837,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 2,595.5 | 2,709.5 | 2,538.5 | 2,683.5 | +111.5 | +4.3 | 2,344,000 |
| 12/6 | 2,452.5 | 2,582.5 | 2,452.5 | 2,572.0 | +119.5 | +4.9 | 2,343,800 |
| 11/29 | 2,373.5 | 2,490.5 | 2,341.0 | 2,452.5 | +127.0 | +5.5 | 1,806,100 |
| 11/22 | 2,239.0 | 2,333.5 | 2,228.5 | 2,325.5 | +77.5 | +3.5 | 1,639,000 |
| 11/15 | 2,290.0 | 2,320.5 | 2,227.5 | 2,248.0 | -53.5 | -2.3 | 1,703,700 |
| 11/8 | 2,293.5 | 2,384.0 | 2,238.5 | 2,301.5 | +8.5 | +0.4 | 1,837,500 |
| 11/1 | 2,285.5 | 2,367.5 | 2,269.5 | 2,293.0 | +3.5 | +0.2 | 1,689,800 |
| 10/25 | 2,400.0 | 2,405.0 | 2,286.5 | 2,289.5 | -90.5 | -3.8 | 1,078,500 |
| 10/18 | 2,370.0 | 2,396.5 | 2,322.0 | 2,380.0 | +28.5 | +1.2 | 999,400 |
| 10/11 | 2,330.0 | 2,370.0 | 2,305.0 | 2,351.5 | +56.5 | +2.5 | 1,363,500 |
| 10/4 | 2,229.5 | 2,315.5 | 2,213.5 | 2,295.0 | -57.0 | -2.4 | 1,837,600 |
| 9/27 | 2,351.5 | 2,392.0 | 2,312.0 | 2,352.0 | +43.5 | +1.9 | 2,092,500 |
| 9/20 | 2,306.0 | 2,370.0 | 2,275.5 | 2,308.5 | +18.5 | +0.8 | 2,130,700 |
| 9/13 | 2,283.5 | 2,386.0 | 2,262.5 | 2,290.0 | -43.5 | -1.9 | 1,917,100 |
| 9/6 | 2,400.0 | 2,430.0 | 2,290.0 | 2,333.5 | -46.0 | -1.9 | 1,807,700 |
| 8/30 | 2,353.0 | 2,487.5 | 2,322.0 | 2,379.5 | -3.5 | -0.2 | 2,204,800 |
| 8/23 | 2,330.0 | 2,390.5 | 2,294.0 | 2,383.0 | +29.5 | +1.3 | 2,325,100 |
| 8/16 | 2,190.0 | 2,371.0 | 2,188.0 | 2,353.5 | +182.5 | +8.4 | 1,820,900 |
| 8/9 | 2,043.0 | 2,213.5 | 1,864.5 | 2,171.0 | -45.5 | -2.1 | 5,069,000 |
| 8/2 | 2,311.0 | 2,555.5 | 2,209.5 | 2,216.5 | -79.5 | -3.5 | 2,879,000 |
| 7/26 | 2,388.5 | 2,408.0 | 2,264.0 | 2,296.0 | -99.0 | -4.1 | 1,704,100 |
| 7/19 | 2,459.0 | 2,498.5 | 2,373.0 | 2,395.0 | -71.5 | -2.9 | 1,736,200 |
| 7/12 | 2,400.0 | 2,481.5 | 2,347.0 | 2,466.5 | +86.0 | +3.6 | 2,360,900 |
| 7/5 | 2,330.0 | 2,396.0 | 2,303.5 | 2,380.5 | +57.0 | +2.5 | 1,994,400 |
| 6/28 | 2,280.0 | 2,380.0 | 2,262.0 | 2,323.5 | +23.0 | +1.0 | 2,651,600 |
| 6/21 | 2,200.0 | 2,343.0 | 2,187.5 | 2,300.5 | +106.5 | +4.9 | 3,760,500 |
| 6/14 | 2,125.5 | 2,240.0 | 2,101.0 | 2,194.0 | +74.0 | +3.5 | 2,745,000 |
| 6/7 | 2,132.5 | 2,181.0 | 2,113.5 | 2,120.0 | -0.5 | +0.0 | 1,971,300 |
| 5/31 | 2,032.5 | 2,127.0 | 2,015.5 | 2,120.5 | +88.0 | +4.3 | 2,682,300 |
| 5/24 | 2,065.0 | 2,089.5 | 1,989.0 | 2,032.5 | -33.0 | -1.6 | 2,372,100 |
▶︎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
