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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,221.0 | 1,236.0 | 1,162.0 | 1,192.0 | -30.0 | -2.5 | 1,680,200 |
| 1/21 | 1,233.0 | 1,254.0 | 1,202.0 | 1,222.0 | -5.0 | -0.4 | 1,334,700 |
| 1/14 | 1,200.0 | 1,234.0 | 1,186.0 | 1,227.0 | +27.0 | +2.3 | 1,437,800 |
| 1/7 | 1,191.0 | 1,204.0 | 1,177.0 | 1,200.0 | +32.0 | +2.7 | 1,623,300 |
| 12/30 | 1,174.0 | 1,185.0 | 1,162.0 | 1,168.0 | -5.0 | -0.4 | 1,008,600 |
| 12/24 | 1,158.0 | 1,179.0 | 1,151.0 | 1,173.0 | -4.0 | -0.3 | 1,333,700 |
| 12/17 | 1,194.0 | 1,199.0 | 1,173.0 | 1,177.0 | -9.0 | -0.8 | 1,999,100 |
| 12/10 | 1,174.0 | 1,234.0 | 1,169.0 | 1,186.0 | +11.0 | +0.9 | 2,313,900 |
| 12/3 | 1,195.0 | 1,196.0 | 1,136.0 | 1,175.0 | -30.0 | -2.5 | 2,607,600 |
| 11/26 | 1,258.0 | 1,268.0 | 1,202.0 | 1,205.0 | -61.0 | -4.8 | 1,266,400 |
| 11/19 | 1,288.0 | 1,321.0 | 1,253.0 | 1,266.0 | -27.0 | -2.1 | 1,830,800 |
| 11/12 | 1,310.0 | 1,334.0 | 1,278.0 | 1,293.0 | +21.0 | +1.7 | 2,548,800 |
| 11/5 | 1,255.0 | 1,274.0 | 1,232.0 | 1,272.0 | +42.0 | +3.4 | 1,946,500 |
| 10/29 | 1,262.0 | 1,264.0 | 1,217.0 | 1,230.0 | -30.0 | -2.4 | 1,991,700 |
| 10/22 | 1,275.0 | 1,293.0 | 1,259.0 | 1,260.0 | -10.0 | -0.8 | 1,908,900 |
| 10/15 | 1,295.0 | 1,297.0 | 1,250.0 | 1,270.0 | -16.0 | -1.2 | 1,878,900 |
| 10/8 | 1,251.0 | 1,300.0 | 1,223.0 | 1,286.0 | +54.0 | +4.4 | 2,051,200 |
| 10/1 | 1,290.0 | 1,302.0 | 1,228.0 | 1,232.0 | -50.0 | -3.9 | 2,173,400 |
| 9/24 | 1,248.0 | 1,287.0 | 1,236.0 | 1,282.0 | +16.0 | +1.3 | 1,398,500 |
| 9/17 | 1,249.0 | 1,300.0 | 1,232.0 | 1,266.0 | +10.0 | +0.8 | 2,920,500 |
| 9/10 | 1,239.0 | 1,257.0 | 1,222.0 | 1,256.0 | +34.0 | +2.8 | 2,021,600 |
| 9/3 | 1,190.0 | 1,227.0 | 1,161.0 | 1,222.0 | +49.0 | +4.2 | 2,215,500 |
| 8/27 | 1,191.0 | 1,204.0 | 1,163.0 | 1,173.0 | -9.0 | -0.8 | 1,489,700 |
| 8/20 | 1,218.0 | 1,223.0 | 1,177.0 | 1,182.0 | -42.0 | -3.4 | 1,715,100 |
| 8/13 | 1,216.0 | 1,250.0 | 1,216.0 | 1,224.0 | +7.0 | +0.6 | 1,699,100 |
| 8/6 | 1,247.0 | 1,278.0 | 1,217.0 | 1,217.0 | 0 | 0.0 | 2,758,300 |
| 7/30 | 1,269.0 | 1,275.0 | 1,213.0 | 1,217.0 | -29.0 | -2.3 | 2,162,300 |
| 7/21 | 1,256.0 | 1,263.0 | 1,234.0 | 1,246.0 | -28.0 | -2.2 | 1,189,200 |
| 7/16 | 1,260.0 | 1,301.0 | 1,256.0 | 1,274.0 | +33.0 | +2.7 | 1,858,500 |
| 7/9 | 1,284.0 | 1,299.0 | 1,217.0 | 1,241.0 | -57.0 | -4.4 | 2,480,400 |
▶︎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
