！決算発表予定日 2024/05/09
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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,525.5 (24/04/12) | 1,185.0 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,525.5 (24/04/12) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,289.5 | 2,310.5 | 2,241.5 | 2,293.5 | +54.0 | +2.4 | 2,317,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,291.5 | 2,307.5 | 2,196.5 | 2,239.5 | -32.0 | -1.4 | 3,189,600 |
| 4/19 | 2,501.0 | 2,525.0 | 2,249.0 | 2,271.5 | -242.0 | -9.6 | 4,841,900 |
| 4/12 | 2,366.5 | 2,525.5 | 2,355.0 | 2,513.5 | +147.0 | +6.2 | 3,973,700 |
| 4/5 | 2,325.5 | 2,374.0 | 2,278.0 | 2,366.5 | +47.0 | +2.0 | 4,482,400 |
| 3/29 | 2,220.0 | 2,324.5 | 2,208.5 | 2,319.5 | +149.5 | +6.9 | 5,598,100 |
| 3/22 | 2,063.0 | 2,180.0 | 2,051.0 | 2,170.0 | +108.0 | +5.2 | 3,158,700 |
| 3/15 | 2,183.0 | 2,207.5 | 2,041.5 | 2,062.0 | -113.5 | -5.2 | 7,622,200 |
| 3/8 | 2,130.0 | 2,204.5 | 2,093.0 | 2,175.5 | +31.5 | +1.5 | 3,965,300 |
| 3/1 | 2,225.0 | 2,226.0 | 2,090.5 | 2,144.0 | -80.0 | -3.6 | 5,721,500 |
| 2/22 | 2,230.0 | 2,251.5 | 2,179.0 | 2,224.0 | +0.5 | +0.0 | 3,936,800 |
| 2/16 | 2,176.0 | 2,248.0 | 2,169.0 | 2,223.5 | +61.0 | +2.8 | 4,361,100 |
| 2/9 | 2,151.0 | 2,265.0 | 2,080.5 | 2,162.5 | +11.5 | +0.5 | 13,932,500 |
| 2/2 | 1,700.0 | 2,151.0 | 1,700.0 | 2,151.0 | +449.5 | +26.4 | 9,625,300 |
| 1/26 | 1,701.0 | 1,753.0 | 1,697.0 | 1,701.5 | +5.5 | +0.3 | 4,504,300 |
| 1/19 | 1,641.5 | 1,756.5 | 1,640.0 | 1,696.0 | +57.0 | +3.5 | 5,967,000 |
| 1/12 | 1,560.5 | 1,679.5 | 1,542.0 | 1,639.0 | +83.5 | +5.4 | 4,812,800 |
| 1/5 | 1,548.0 | 1,564.5 | 1,521.5 | 1,555.5 | +16.0 | +1.0 | 1,344,600 |
| 12/29 | 1,520.0 | 1,555.5 | 1,488.0 | 1,539.5 | +36.0 | +2.4 | 2,386,800 |
| 12/22 | 1,474.5 | 1,526.0 | 1,457.0 | 1,503.5 | -2.5 | -0.2 | 2,730,000 |
| 12/15 | 1,498.5 | 1,594.0 | 1,481.0 | 1,506.0 | +28.5 | +1.9 | 5,373,100 |
| 12/8 | 1,466.5 | 1,524.0 | 1,448.0 | 1,477.5 | +2.5 | +0.2 | 3,220,900 |
| 12/1 | 1,451.0 | 1,482.5 | 1,416.5 | 1,475.0 | +32.5 | +2.3 | 2,569,900 |
| 11/24 | 1,434.5 | 1,449.0 | 1,396.0 | 1,442.5 | 0 | 0.0 | 2,223,600 |
| 11/17 | 1,485.5 | 1,485.5 | 1,421.0 | 1,442.5 | -45.0 | -3.0 | 2,300,600 |
| 11/10 | 1,522.0 | 1,533.0 | 1,432.5 | 1,487.5 | -34.5 | -2.3 | 3,353,300 |
| 11/2 | 1,450.5 | 1,522.0 | 1,436.5 | 1,522.0 | +58.5 | +4.0 | 2,688,800 |
| 10/27 | 1,469.5 | 1,495.5 | 1,447.5 | 1,463.5 | -8.0 | -0.5 | 3,019,400 |
| 10/20 | 1,459.0 | 1,478.5 | 1,436.0 | 1,471.5 | -4.5 | -0.3 | 2,580,900 |
| 10/13 | 1,479.5 | 1,509.5 | 1,469.0 | 1,476.0 | +12.0 | +0.8 | 3,130,900 |
| 10/6 | 1,498.0 | 1,539.0 | 1,416.0 | 1,464.0 | -48.0 | -3.2 | 5,870,700 |
▶︎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