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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,204.0 | 1,225.0 | 1,195.0 | 1,202.0 | -6.0 | -0.5 | 2,227,200 |
| 8/19 | 1,215.0 | 1,216.0 | 1,200.0 | 1,208.0 | +1.0 | +0.1 | 1,772,200 |
| 8/12 | 1,191.0 | 1,219.0 | 1,183.0 | 1,207.0 | +5.0 | +0.4 | 2,034,000 |
| 8/5 | 1,220.0 | 1,234.0 | 1,188.0 | 1,202.0 | -34.0 | -2.8 | 3,665,600 |
| 7/29 | 1,327.0 | 1,332.0 | 1,235.0 | 1,236.0 | -89.0 | -6.7 | 2,452,800 |
| 7/22 | 1,271.0 | 1,330.0 | 1,251.0 | 1,325.0 | +74.0 | +5.9 | 1,703,000 |
| 7/15 | 1,239.0 | 1,269.0 | 1,229.0 | 1,251.0 | +33.0 | +2.7 | 2,543,000 |
| 7/8 | 1,230.0 | 1,260.0 | 1,206.0 | 1,218.0 | +2.0 | +0.2 | 3,321,300 |
| 7/1 | 1,226.0 | 1,234.0 | 1,204.0 | 1,216.0 | +12.0 | +1.0 | 3,155,500 |
| 6/24 | 1,240.0 | 1,241.0 | 1,197.0 | 1,204.0 | -34.0 | -2.8 | 2,204,500 |
| 6/17 | 1,284.0 | 1,291.0 | 1,229.0 | 1,238.0 | -66.0 | -5.1 | 2,708,100 |
| 6/10 | 1,227.0 | 1,321.0 | 1,226.0 | 1,304.0 | +62.0 | +5.0 | 2,106,700 |
| 6/3 | 1,224.0 | 1,250.0 | 1,214.0 | 1,242.0 | +23.0 | +1.9 | 2,141,700 |
| 5/27 | 1,221.0 | 1,229.0 | 1,194.0 | 1,219.0 | +6.0 | +0.5 | 1,664,000 |
| 5/20 | 1,252.0 | 1,253.0 | 1,187.0 | 1,213.0 | -36.0 | -2.9 | 2,122,600 |
| 5/13 | 1,264.0 | 1,276.0 | 1,216.0 | 1,249.0 | -25.0 | -2.0 | 1,970,500 |
| 5/6 | 1,246.0 | 1,275.0 | 1,240.0 | 1,274.0 | +26.0 | +2.1 | 837,600 |
| 4/28 | 1,228.0 | 1,248.0 | 1,212.0 | 1,248.0 | +21.0 | +1.7 | 1,873,800 |
| 4/22 | 1,225.0 | 1,252.0 | 1,216.0 | 1,227.0 | -1.0 | -0.1 | 1,308,700 |
| 4/15 | 1,223.0 | 1,242.0 | 1,204.0 | 1,228.0 | +8.0 | +0.7 | 1,614,400 |
| 4/8 | 1,269.0 | 1,284.0 | 1,214.0 | 1,220.0 | -52.0 | -4.1 | 1,456,300 |
| 4/1 | 1,317.0 | 1,319.0 | 1,247.0 | 1,272.0 | -39.0 | -3.0 | 2,260,500 |
| 3/25 | 1,298.0 | 1,337.0 | 1,297.0 | 1,311.0 | +19.0 | +1.5 | 1,356,900 |
| 3/18 | 1,221.0 | 1,305.0 | 1,219.0 | 1,292.0 | +66.0 | +5.4 | 1,960,100 |
| 3/11 | 1,275.0 | 1,275.0 | 1,199.0 | 1,226.0 | -61.0 | -4.7 | 2,032,400 |
| 3/4 | 1,309.0 | 1,336.0 | 1,269.0 | 1,287.0 | -4.0 | -0.3 | 2,250,800 |
| 2/25 | 1,330.0 | 1,334.0 | 1,284.0 | 1,291.0 | -53.0 | -3.9 | 1,732,900 |
| 2/18 | 1,358.0 | 1,390.0 | 1,342.0 | 1,344.0 | -23.0 | -1.7 | 2,092,500 |
| 2/10 | 1,300.0 | 1,380.0 | 1,297.0 | 1,367.0 | +72.0 | +5.6 | 2,936,100 |
| 2/4 | 1,190.0 | 1,302.0 | 1,177.0 | 1,295.0 | +103.0 | +8.6 | 3,194,500 |
▶︎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
