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) |
|---|---|---|---|---|---|---|---|
| 3/24 | 1,131.0 | 1,158.0 | 1,094.0 | 1,129.0 | 0 | 0.0 | 3,753,800 |
| 3/17 | 1,172.0 | 1,173.0 | 1,105.0 | 1,129.0 | -61.0 | -5.1 | 5,856,700 |
| 3/10 | 1,116.0 | 1,194.0 | 1,111.0 | 1,190.0 | +74.0 | +6.6 | 4,544,400 |
| 3/3 | 1,144.0 | 1,161.0 | 1,111.0 | 1,116.0 | -27.0 | -2.4 | 5,069,300 |
| 2/24 | 1,129.0 | 1,150.0 | 1,071.0 | 1,143.0 | +44.0 | +4.0 | 7,976,400 |
| 2/17 | 1,040.0 | 1,138.0 | 1,033.0 | 1,099.0 | +61.0 | +5.9 | 5,451,200 |
| 2/10 | 1,042.0 | 1,045.0 | 1,026.0 | 1,038.0 | +6.0 | +0.6 | 1,857,500 |
| 2/3 | 1,055.0 | 1,060.0 | 1,029.0 | 1,032.0 | -24.0 | -2.3 | 2,636,300 |
| 1/27 | 1,020.0 | 1,064.0 | 1,018.0 | 1,056.0 | +41.0 | +4.0 | 2,461,300 |
| 1/20 | 1,011.0 | 1,020.0 | 1,003.0 | 1,015.0 | +2.0 | +0.2 | 1,818,300 |
| 1/13 | 1,028.0 | 1,029.0 | 1,013.0 | 1,013.0 | -10.0 | -1.0 | 1,555,900 |
| 1/6 | 1,040.0 | 1,040.0 | 1,011.0 | 1,023.0 | -19.0 | -1.8 | 1,580,100 |
| 12/30 | 1,041.0 | 1,049.0 | 1,030.0 | 1,042.0 | +5.0 | +0.5 | 1,703,800 |
| 12/23 | 1,032.0 | 1,042.0 | 1,021.0 | 1,037.0 | -6.0 | -0.6 | 2,849,500 |
| 12/16 | 1,042.0 | 1,061.0 | 1,033.0 | 1,043.0 | +3.0 | +0.3 | 2,590,600 |
| 12/9 | 1,045.0 | 1,050.0 | 1,019.0 | 1,040.0 | -2.0 | -0.2 | 4,445,300 |
| 12/2 | 1,088.0 | 1,090.0 | 1,032.0 | 1,042.0 | -43.0 | -4.0 | 3,983,600 |
| 11/25 | 1,054.0 | 1,087.0 | 1,054.0 | 1,085.0 | +32.0 | +3.0 | 2,105,800 |
| 11/18 | 1,046.0 | 1,060.0 | 1,025.0 | 1,053.0 | +3.0 | +0.3 | 3,209,800 |
| 11/11 | 1,042.0 | 1,061.0 | 1,035.0 | 1,050.0 | -39.0 | -3.6 | 4,788,800 |
| 11/4 | 1,122.0 | 1,130.0 | 1,089.0 | 1,089.0 | -29.0 | -2.6 | 3,426,700 |
| 10/28 | 1,154.0 | 1,154.0 | 1,117.0 | 1,118.0 | -28.0 | -2.4 | 2,906,000 |
| 10/21 | 1,151.0 | 1,168.0 | 1,143.0 | 1,146.0 | -16.0 | -1.4 | 1,713,000 |
| 10/14 | 1,152.0 | 1,168.0 | 1,146.0 | 1,162.0 | 0 | 0.0 | 1,700,300 |
| 10/7 | 1,146.0 | 1,191.0 | 1,141.0 | 1,162.0 | +5.0 | +0.4 | 2,437,800 |
| 9/30 | 1,167.0 | 1,172.0 | 1,139.0 | 1,157.0 | -16.0 | -1.4 | 2,616,300 |
| 9/22 | 1,186.0 | 1,199.0 | 1,167.0 | 1,173.0 | -1.0 | -0.1 | 1,736,600 |
| 9/16 | 1,179.0 | 1,180.0 | 1,141.0 | 1,174.0 | 0 | 0.0 | 2,800,400 |
| 9/9 | 1,179.0 | 1,181.0 | 1,156.0 | 1,174.0 | -5.0 | -0.4 | 1,990,600 |
| 9/2 | 1,188.0 | 1,193.0 | 1,170.0 | 1,179.0 | -23.0 | -1.9 | 2,861,400 |
▶︎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
