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 |
|---|---|
| 2,882.0 (24/12/26) | 1,542.0 (24/01/09) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,882.0 (24/12/26) | 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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,770.0 | 2,777.5 | 2,662.0 | 2,671.0 | -76.5 | -2.8 | 1,330,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/1 | 1,418.0 | 1,439.0 | 1,406.0 | 1,413.0 | -6.0 | -0.4 | 2,947,700 |
| 10/25 | 1,409.0 | 1,419.0 | 1,397.0 | 1,419.0 | +6.0 | +0.4 | 1,430,600 |
| 10/18 | 1,424.0 | 1,443.0 | 1,410.0 | 1,413.0 | +17.0 | +1.2 | 1,984,000 |
| 10/11 | 1,372.0 | 1,398.0 | 1,356.0 | 1,396.0 | +24.0 | +1.8 | 2,413,800 |
| 10/4 | 1,387.0 | 1,431.0 | 1,360.0 | 1,372.0 | -28.0 | -2.0 | 2,624,600 |
| 9/27 | 1,414.0 | 1,474.0 | 1,380.0 | 1,400.0 | -3.0 | -0.2 | 3,089,100 |
| 9/20 | 1,437.0 | 1,451.0 | 1,401.0 | 1,403.0 | -26.0 | -1.8 | 2,284,900 |
| 9/13 | 1,377.0 | 1,434.0 | 1,374.0 | 1,429.0 | +58.0 | +4.2 | 2,359,600 |
| 9/6 | 1,398.0 | 1,400.0 | 1,356.0 | 1,371.0 | -30.0 | -2.1 | 1,736,600 |
| 8/30 | 1,359.0 | 1,411.0 | 1,354.0 | 1,401.0 | +9.0 | +0.7 | 1,797,700 |
| 8/23 | 1,379.0 | 1,405.0 | 1,353.0 | 1,392.0 | +29.0 | +2.1 | 2,174,800 |
| 8/16 | 1,398.0 | 1,428.0 | 1,352.0 | 1,363.0 | -62.0 | -4.4 | 1,689,900 |
| 8/9 | 1,463.0 | 1,466.0 | 1,393.0 | 1,425.0 | -49.0 | -3.3 | 2,461,800 |
| 8/2 | 1,582.0 | 1,596.0 | 1,456.0 | 1,474.0 | -199.0 | -11.9 | 4,928,400 |
| 7/26 | 1,636.0 | 1,689.0 | 1,626.0 | 1,673.0 | +35.0 | +2.1 | 2,702,800 |
| 7/19 | 1,673.0 | 1,678.0 | 1,607.0 | 1,638.0 | -41.0 | -2.4 | 1,669,800 |
| 7/12 | 1,676.0 | 1,690.0 | 1,656.0 | 1,679.0 | -7.0 | -0.4 | 2,034,100 |
| 7/5 | 1,632.0 | 1,703.0 | 1,618.0 | 1,686.0 | +90.0 | +5.6 | 2,964,400 |
| 6/28 | 1,555.0 | 1,619.0 | 1,549.0 | 1,596.0 | +41.0 | +2.6 | 2,540,000 |
| 6/21 | 1,565.0 | 1,581.0 | 1,543.0 | 1,555.0 | -15.0 | -1.0 | 3,018,300 |
| 6/14 | 1,620.0 | 1,626.0 | 1,562.0 | 1,570.0 | -30.0 | -1.9 | 2,886,100 |
| 6/7 | 1,538.0 | 1,617.0 | 1,537.0 | 1,600.0 | +41.0 | +2.6 | 1,909,500 |
| 5/31 | 1,614.0 | 1,625.0 | 1,556.0 | 1,559.0 | -39.0 | -2.4 | 2,687,000 |
| 5/24 | 1,602.0 | 1,651.0 | 1,590.0 | 1,598.0 | -13.0 | -0.8 | 2,730,000 |
| 5/17 | 1,560.0 | 1,637.0 | 1,545.0 | 1,611.0 | +35.0 | +2.2 | 3,679,600 |
| 5/10 | 1,602.0 | 1,618.0 | 1,552.0 | 1,576.0 | -48.0 | -3.0 | 2,811,200 |
| 4/26 | 1,644.0 | 1,670.0 | 1,622.0 | 1,624.0 | -22.0 | -1.3 | 1,961,200 |
| 4/19 | 1,680.0 | 1,683.0 | 1,640.0 | 1,646.0 | -10.0 | -0.6 | 1,995,900 |
| 4/12 | 1,698.0 | 1,702.0 | 1,633.0 | 1,656.0 | ー | ー | 2,238,900 |
▶︎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
