9404 日本テレビホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,200 | 2,264.5 | 2,196.5 | 2,239.5 | 601,700 | 2,239.50 |
| 2024-04-25 | 2,268 | 2,272.5 | 2,214 | 2,230 | 633,400 | 2,230 |
| 2024-04-24 | 2,265 | 2,282 | 2,236 | 2,279 | 598,600 | 2,279 |
| 2024-04-23 | 2,257.5 | 2,285.5 | 2,232.5 | 2,262 | 646,900 | 2,262 |
| 2024-04-22 | 2,291.5 | 2,307.5 | 2,243.5 | 2,257.5 | 709,000 | 2,257.50 |
| 2024-04-19 | 2,325.5 | 2,347.5 | 2,249 | 2,271.5 | 1,074,900 | 2,271.50 |
| 2024-04-18 | 2,336 | 2,348 | 2,308 | 2,337.5 | 945,500 | 2,337.50 |
| 2024-04-17 | 2,396 | 2,396 | 2,292 | 2,326 | 967,500 | 2,326 |
| 2024-04-16 | 2,472.5 | 2,488 | 2,361 | 2,383 | 1,260,600 | 2,383 |
| 2024-04-15 | 2,501 | 2,525 | 2,486 | 2,503 | 593,400 | 2,503 |
| 2024-04-12 | 2,500 | 2,525.5 | 2,488 | 2,513.5 | 771,600 | 2,513.50 |
| 2024-04-11 | 2,414 | 2,486.5 | 2,398.5 | 2,486 | 908,000 | 2,486 |
| 2024-04-10 | 2,403.5 | 2,468 | 2,396 | 2,444.5 | 776,500 | 2,444.50 |
| 2024-04-09 | 2,420 | 2,444 | 2,390 | 2,440.5 | 922,000 | 2,440.50 |
| 2024-04-08 | 2,366.5 | 2,402 | 2,355 | 2,370 | 595,600 | 2,370 |
| 2024-04-05 | 2,324.5 | 2,374 | 2,312 | 2,366.5 | 865,300 | 2,366.50 |
| 2024-04-04 | 2,330 | 2,348.5 | 2,303.5 | 2,330 | 597,300 | 2,330 |
| 2024-04-03 | 2,300 | 2,339 | 2,290.5 | 2,328 | 1,125,900 | 2,328 |
| 2024-04-02 | 2,283.5 | 2,324.5 | 2,278 | 2,303.5 | 1,040,800 | 2,303.50 |
| 2024-04-01 | 2,325.5 | 2,338.5 | 2,278 | 2,302.5 | 853,100 | 2,302.50 |
| 2024-03-29 | 2,247.5 | 2,324.5 | 2,245 | 2,319.5 | 1,274,200 | 2,319.50 |
| 2024-03-28 | 2,238 | 2,245.5 | 2,209.5 | 2,209.5 | 713,900 | 2,209.50 |
| 2024-03-27 | 2,238.5 | 2,313 | 2,233.5 | 2,268 | 1,483,600 | 2,268 |
| 2024-03-26 | 2,219.5 | 2,242.5 | 2,212 | 2,232.5 | 864,900 | 2,232.50 |
| 2024-03-25 | 2,220 | 2,275 | 2,208.5 | 2,224 | 1,261,500 | 2,224 |
| 2024-03-22 | 2,140.5 | 2,180 | 2,139.5 | 2,170 | 813,600 | 2,170 |
| 2024-03-21 | 2,120 | 2,150 | 2,114.5 | 2,140 | 815,300 | 2,140 |
| 2024-03-19 | 2,051 | 2,104 | 2,051 | 2,099.5 | 802,500 | 2,099.50 |
| 2024-03-18 | 2,063 | 2,078.5 | 2,063 | 2,072.5 | 727,300 | 2,072.50 |
| 2024-03-15 | 2,046 | 2,084.5 | 2,043.5 | 2,062 | 1,723,600 | 2,062 |
| 2024-03-14 | 2,071.5 | 2,077.5 | 2,041.5 | 2,052.5 | 1,855,600 | 2,052.50 |
| 2024-03-13 | 2,120 | 2,131 | 2,057 | 2,085.5 | 1,682,400 | 2,085.50 |
| 2024-03-12 | 2,149 | 2,149 | 2,096.5 | 2,117.5 | 1,341,500 | 2,117.50 |
| 2024-03-11 | 2,183 | 2,207.5 | 2,137 | 2,171.5 | 1,019,100 | 2,171.50 |
| 2024-03-08 | 2,138.5 | 2,204.5 | 2,127.5 | 2,175.5 | 1,089,900 | 2,175.50 |
| 2024-03-07 | 2,137.5 | 2,163 | 2,126.5 | 2,134 | 893,000 | 2,134 |
| 2024-03-06 | 2,115.5 | 2,130 | 2,093 | 2,110.5 | 635,000 | 2,110.50 |
| 2024-03-05 | 2,137.5 | 2,137.5 | 2,104 | 2,130 | 712,300 | 2,130 |
| 2024-03-04 | 2,130 | 2,163.5 | 2,115 | 2,137.5 | 635,100 | 2,137.50 |
| 2024-03-01 | 2,149 | 2,161.5 | 2,119.5 | 2,144 | 752,500 | 2,144 |
| 2024-02-29 | 2,121.5 | 2,141 | 2,090.5 | 2,120 | 1,475,800 | 2,120 |
| 2024-02-28 | 2,143 | 2,149 | 2,101 | 2,120.5 | 1,036,400 | 2,120.50 |
| 2024-02-27 | 2,165 | 2,168 | 2,128 | 2,143 | 1,389,800 | 2,143 |
| 2024-02-26 | 2,225 | 2,226 | 2,170 | 2,173.5 | 1,067,000 | 2,173.50 |
| 2024-02-22 | 2,210.5 | 2,228 | 2,199 | 2,224 | 690,800 | 2,224 |
| 2024-02-21 | 2,225 | 2,246.5 | 2,196.5 | 2,222 | 1,270,300 | 2,222 |
| 2024-02-20 | 2,221 | 2,225 | 2,179 | 2,185 | 1,242,900 | 2,185 |
| 2024-02-19 | 2,230 | 2,251.5 | 2,201 | 2,221 | 732,800 | 2,221 |
| 2024-02-16 | 2,236.5 | 2,245 | 2,202 | 2,223.5 | 974,900 | 2,223.50 |
| 2024-02-15 | 2,219.5 | 2,219.5 | 2,176.5 | 2,206.5 | 769,400 | 2,206.50 |
| 2024-02-14 | 2,232 | 2,248 | 2,189.5 | 2,193.5 | 1,462,200 | 2,193.50 |
| 2024-02-13 | 2,176 | 2,211 | 2,169 | 2,208.5 | 1,154,600 | 2,208.50 |
| 2024-02-09 | 2,174.5 | 2,190.5 | 2,138.5 | 2,162.5 | 1,699,000 | 2,162.50 |
| 2024-02-08 | 2,200 | 2,219 | 2,150 | 2,174 | 2,628,300 | 2,174 |
| 2024-02-07 | 2,102 | 2,265 | 2,101.5 | 2,241.5 | 2,520,500 | 2,241.50 |
| 2024-02-06 | 2,142.5 | 2,142.5 | 2,080.5 | 2,125 | 2,412,400 | 2,125 |
| 2024-02-05 | 2,151 | 2,208.5 | 2,096 | 2,142.5 | 4,672,300 | 2,142.50 |
| 2024-02-02 | 1,999 | 2,151 | 1,993 | 2,151 | 6,100,900 | 2,151 |
| 2024-02-01 | 1,730 | 1,757.5 | 1,720.5 | 1,751 | 667,000 | 1,751 |
| 2024-01-31 | 1,715 | 1,729 | 1,708.5 | 1,729 | 858,400 | 1,729 |
| 2024-01-30 | 1,733.5 | 1,750 | 1,720.5 | 1,735 | 1,172,300 | 1,735 |
| 2024-01-29 | 1,700 | 1,734 | 1,700 | 1,729.5 | 826,700 | 1,729.50 |
| 2024-01-26 | 1,730 | 1,735.5 | 1,701 | 1,701.5 | 849,000 | 1,701.50 |
| 2024-01-25 | 1,730 | 1,753 | 1,726 | 1,739 | 857,600 | 1,739 |
| 2024-01-24 | 1,738.5 | 1,740 | 1,723.5 | 1,730 | 1,048,800 | 1,730 |
| 2024-01-23 | 1,729.5 | 1,746.5 | 1,713 | 1,733 | 1,018,300 | 1,733 |
| 2024-01-22 | 1,701 | 1,724.5 | 1,697 | 1,715 | 730,600 | 1,715 |
| 2024-01-19 | 1,729 | 1,740 | 1,682 | 1,696 | 872,900 | 1,696 |
| 2024-01-18 | 1,713.5 | 1,732 | 1,699 | 1,699 | 679,700 | 1,699 |
| 2024-01-17 | 1,733.5 | 1,756.5 | 1,707.5 | 1,711 | 1,109,300 | 1,711 |
| 2024-01-16 | 1,707 | 1,750 | 1,703.5 | 1,747.5 | 1,615,100 | 1,747.50 |
| 2024-01-15 | 1,641.5 | 1,723.5 | 1,640 | 1,703 | 1,690,000 | 1,703 |
| 2024-01-12 | 1,660.5 | 1,673 | 1,637 | 1,639 | 898,000 | 1,639 |
| 2024-01-11 | 1,666 | 1,679.5 | 1,648.5 | 1,650 | 1,118,500 | 1,650 |
| 2024-01-10 | 1,615 | 1,651.5 | 1,604.5 | 1,639 | 1,401,600 | 1,639 |
| 2024-01-09 | 1,560.5 | 1,617 | 1,542 | 1,613 | 1,394,700 | 1,613 |
| 2024-01-05 | 1,547 | 1,556 | 1,533.5 | 1,555.5 | 679,800 | 1,555.50 |
| 2024-01-04 | 1,548 | 1,564.5 | 1,521.5 | 1,559 | 664,800 | 1,559 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2000-03-28]1株→2株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.04株 [1985-03-27]1株→1.1株
