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 | 2,615.5 | 2,615.5 | -68.0 | -2.5 | 1,375,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,555.0 | 1,555.0 | 1,495.5 | 1,512.0 | -49.0 | -3.1 | 8,313,300 |
| 9/22 | 1,431.0 | 1,675.0 | 1,369.0 | 1,561.0 | +132.0 | +9.2 | 11,841,100 |
| 9/15 | 1,368.0 | 1,446.5 | 1,360.5 | 1,429.0 | +68.5 | +5.0 | 2,965,700 |
| 9/8 | 1,369.0 | 1,382.0 | 1,344.0 | 1,360.5 | -10.0 | -0.7 | 2,251,200 |
| 9/1 | 1,330.5 | 1,370.5 | 1,329.5 | 1,370.5 | +50.5 | +3.8 | 2,411,600 |
| 8/25 | 1,346.5 | 1,348.0 | 1,309.5 | 1,320.0 | -21.0 | -1.6 | 1,735,500 |
| 8/18 | 1,384.0 | 1,384.0 | 1,332.0 | 1,341.0 | -43.0 | -3.1 | 2,176,300 |
| 8/10 | 1,330.0 | 1,387.0 | 1,329.0 | 1,384.0 | +50.0 | +3.8 | 2,434,500 |
| 8/4 | 1,366.0 | 1,379.0 | 1,318.5 | 1,334.0 | -6.5 | -0.5 | 3,982,100 |
| 7/28 | 1,345.0 | 1,359.0 | 1,326.0 | 1,340.5 | +1.5 | +0.1 | 3,225,800 |
| 7/21 | 1,321.0 | 1,379.5 | 1,320.0 | 1,339.0 | +13.0 | +1.0 | 2,484,000 |
| 7/14 | 1,343.5 | 1,345.5 | 1,301.5 | 1,326.0 | -12.0 | -0.9 | 2,747,300 |
| 7/7 | 1,373.0 | 1,408.5 | 1,323.5 | 1,338.0 | -31.0 | -2.3 | 3,207,700 |
| 6/30 | 1,344.5 | 1,375.5 | 1,330.5 | 1,369.0 | +27.5 | +2.1 | 2,319,000 |
| 6/23 | 1,334.5 | 1,366.0 | 1,315.0 | 1,341.5 | +15.0 | +1.1 | 2,708,700 |
| 6/16 | 1,316.0 | 1,342.0 | 1,299.5 | 1,326.5 | +18.5 | +1.4 | 3,032,800 |
| 6/9 | 1,294.0 | 1,311.0 | 1,277.5 | 1,308.0 | +27.0 | +2.1 | 3,105,400 |
| 6/2 | 1,277.0 | 1,283.0 | 1,262.0 | 1,281.0 | +11.0 | +0.9 | 3,032,000 |
| 5/26 | 1,287.0 | 1,311.0 | 1,266.0 | 1,270.0 | -28.0 | -2.2 | 3,020,700 |
| 5/19 | 1,248.0 | 1,303.0 | 1,229.0 | 1,298.0 | +52.0 | +4.2 | 4,359,100 |
| 5/12 | 1,225.0 | 1,256.0 | 1,185.0 | 1,246.0 | +19.0 | +1.6 | 5,832,000 |
| 5/2 | 1,225.0 | 1,231.0 | 1,216.0 | 1,227.0 | +6.0 | +0.5 | 1,607,500 |
| 4/28 | 1,196.0 | 1,225.0 | 1,177.0 | 1,221.0 | +30.0 | +2.5 | 4,053,500 |
| 4/21 | 1,162.0 | 1,207.0 | 1,149.0 | 1,191.0 | +31.0 | +2.7 | 3,305,800 |
| 4/14 | 1,149.0 | 1,163.0 | 1,136.0 | 1,160.0 | +21.0 | +1.8 | 2,704,300 |
| 4/7 | 1,145.0 | 1,175.0 | 1,132.0 | 1,139.0 | -2.0 | -0.2 | 4,334,200 |
| 3/31 | 1,133.0 | 1,156.0 | 1,071.0 | 1,141.0 | +12.0 | +1.1 | 6,703,000 |
▶︎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
