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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,291.0 | 1,327.0 | 1,280.0 | 1,298.0 | 0 | 0.0 | 2,873,600 |
| 6/25 | 1,272.0 | 1,318.0 | 1,238.0 | 1,298.0 | +4.0 | +0.3 | 2,700,300 |
| 6/18 | 1,356.0 | 1,363.0 | 1,293.0 | 1,294.0 | -37.0 | -2.8 | 2,340,000 |
| 6/11 | 1,340.0 | 1,356.0 | 1,318.0 | 1,331.0 | -6.0 | -0.5 | 2,286,000 |
| 6/4 | 1,310.0 | 1,363.0 | 1,295.0 | 1,337.0 | +25.0 | +1.9 | 2,385,500 |
| 5/28 | 1,276.0 | 1,317.0 | 1,243.0 | 1,312.0 | +36.0 | +2.8 | 3,228,000 |
| 5/21 | 1,301.0 | 1,310.0 | 1,262.0 | 1,276.0 | -24.0 | -1.9 | 2,683,200 |
| 5/14 | 1,426.0 | 1,455.0 | 1,293.0 | 1,300.0 | -130.0 | -9.1 | 2,995,700 |
| 5/7 | 1,423.0 | 1,450.0 | 1,414.0 | 1,430.0 | 0 | 0.0 | 1,002,800 |
| 4/30 | 1,434.0 | 1,446.0 | 1,414.0 | 1,430.0 | -10.0 | -0.7 | 1,551,000 |
| 4/23 | 1,462.0 | 1,482.0 | 1,422.0 | 1,440.0 | -21.0 | -1.4 | 2,753,700 |
| 4/16 | 1,428.0 | 1,465.0 | 1,405.0 | 1,461.0 | +48.0 | +3.4 | 2,376,800 |
| 4/9 | 1,425.0 | 1,451.0 | 1,392.0 | 1,413.0 | -10.0 | -0.7 | 3,243,100 |
| 4/2 | 1,544.0 | 1,548.0 | 1,418.0 | 1,423.0 | -145.0 | -9.3 | 4,252,300 |
| 3/26 | 1,590.0 | 1,597.0 | 1,510.0 | 1,568.0 | -23.0 | -1.5 | 3,111,300 |
| 3/19 | 1,529.0 | 1,607.0 | 1,500.0 | 1,591.0 | +67.0 | +4.4 | 3,568,300 |
| 3/12 | 1,482.0 | 1,531.0 | 1,456.0 | 1,524.0 | +69.0 | +4.7 | 2,973,800 |
| 3/5 | 1,438.0 | 1,456.0 | 1,398.0 | 1,455.0 | +46.0 | +3.3 | 2,935,500 |
| 2/26 | 1,415.0 | 1,491.0 | 1,405.0 | 1,409.0 | +23.0 | +1.7 | 3,267,100 |
| 2/19 | 1,410.0 | 1,425.0 | 1,376.0 | 1,386.0 | -12.0 | -0.9 | 2,361,700 |
| 2/12 | 1,411.0 | 1,477.0 | 1,373.0 | 1,398.0 | +21.0 | +1.5 | 3,812,000 |
| 2/5 | 1,205.0 | 1,401.0 | 1,204.0 | 1,377.0 | +175.0 | +14.6 | 3,680,200 |
| 1/29 | 1,150.0 | 1,211.0 | 1,146.0 | 1,202.0 | +53.0 | +4.6 | 2,434,600 |
| 1/22 | 1,147.0 | 1,165.0 | 1,134.0 | 1,149.0 | -13.0 | -1.1 | 1,992,300 |
| 1/15 | 1,146.0 | 1,184.0 | 1,137.0 | 1,162.0 | +11.0 | +1.0 | 2,030,000 |
| 1/8 | 1,117.0 | 1,157.0 | 1,080.0 | 1,151.0 | +27.0 | +2.4 | 2,712,300 |
| 12/30 | 1,146.0 | 1,149.0 | 1,120.0 | 1,124.0 | -16.0 | -1.4 | 1,275,700 |
| 12/25 | 1,141.0 | 1,155.0 | 1,123.0 | 1,140.0 | -3.0 | -0.3 | 2,170,500 |
| 12/18 | 1,167.0 | 1,177.0 | 1,125.0 | 1,143.0 | -14.0 | -1.2 | 3,012,600 |
| 12/11 | 1,172.0 | 1,173.0 | 1,139.0 | 1,157.0 | -9.0 | -0.8 | 1,928,200 |
▶︎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
