1. HOME >
  2. 株価時系列 >
  3. 9404

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
2024-11-212,2632,2832,244.52,250280,5002,250
2024-11-202,2632,289.52,2392,270.5263,0002,270.50
2024-11-192,2402,267.52,231.52,264.5332,2002,264.50
2024-11-182,2392,258.52,228.52,256311,3002,256
2024-11-152,265.52,278.52,2322,248291,4002,248
2024-11-142,2512,2652,227.52,250351,9002,250
2024-11-132,282.52,2902,234.52,250.5305,6002,250.50
2024-11-122,2912,310.52,249.52,272.5396,5002,272.50
2024-11-112,2902,320.52,2582,278.5358,3002,278.50
2024-11-082,3502,3842,292.52,301.5614,6002,301.50
2024-11-072,3302,3512,2852,351494,4002,351
2024-11-062,281.52,3132,2502,277.5463,1002,277.50
2024-11-052,293.52,2942,238.52,290.5265,4002,290.50
2024-11-012,3292,340.52,2902,293228,4002,293
2024-10-312,3442,367.52,334.52,360.5255,3002,360.50
2024-10-302,3352,360.52,326.52,342670,4002,342
2024-10-292,306.52,3322,290.52,329.5289,6002,329.50
2024-10-282,285.52,3152,269.52,302246,1002,302
2024-10-252,308.52,314.52,286.52,289.5184,3002,289.50
2024-10-242,3032,3352,290.52,326.5254,9002,326.50
2024-10-232,3502,3652,3202,330.5166,9002,330.50
2024-10-222,3862,3862,321.52,349.5264,0002,349.50
2024-10-212,4002,4052,3702,389.5208,4002,389.50
2024-10-182,3742,396.52,3572,380266,2002,380
2024-10-172,3602,3652,3412,347194,0002,347
2024-10-162,3372,3822,3222,360.5214,7002,360.50
2024-10-152,3702,3852,362.52,365.5324,5002,365.50
2024-10-112,367.52,3702,345.52,351.5202,2002,351.50
2024-10-102,343.52,3692,336.52,362261,4002,362
2024-10-092,319.52,3442,309.52,340301,5002,340
2024-10-082,3052,334.52,3052,322.5255,4002,322.50
2024-10-072,3302,3472,306.52,340343,0002,340
2024-10-042,2882,297.52,2702,295348,2002,295
2024-10-032,299.52,315.52,2672,279.5267,6002,279.50
2024-10-022,262.52,288.52,2362,249.5363,8002,249.50
2024-10-012,2512,276.52,2302,272.5310,6002,272.50
2024-09-302,229.52,2702,213.52,244.5547,4002,244.50
2024-09-272,3462,3702,318.52,352570,1002,352
2024-09-262,3502,3922,338.52,392776,4002,392
2024-09-252,3602,3742,3122,314310,1002,314
2024-09-242,351.52,365.52,3242,348435,9002,348
2024-09-202,3672,3702,2932,308.51,035,6002,308.50
2024-09-192,3332,3692,329.52,352446,5002,352
2024-09-182,324.52,3402,275.52,300.5266,6002,300.50
2024-09-172,3062,338.52,2902,335382,0002,335
2024-09-132,310.52,3142,2842,290340,6002,290
2024-09-122,3412,3612,302.52,327492,1002,327
2024-09-112,359.52,364.52,262.52,288442,1002,288
2024-09-102,3552,3862,341.52,377317,8002,377
2024-09-092,283.52,368.52,2792,346324,5002,346
2024-09-062,335.52,3612,3202,333.5329,8002,333.50
2024-09-052,3092,352.52,2902,335330,6002,335
2024-09-042,3802,4182,330.52,333.5428,0002,333.50
2024-09-032,3592,4302,3582,430407,0002,430
2024-09-022,4002,4082,345.52,352312,3002,352
2024-08-302,4042,4152,3782,379.5519,1002,379.50
2024-08-292,4672,479.52,4032,404436,2002,404
2024-08-282,4052,487.52,4052,481.5365,6002,481.50
2024-08-272,4002,4542,378.52,447.5422,0002,447.50
2024-08-262,3532,382.52,3222,379461,9002,379
2024-08-232,3542,3882,3542,383516,4002,383
2024-08-222,365.52,390.52,3312,354819,6002,354
2024-08-212,3002,3512,2942,343.5324,2002,343.50
2024-08-202,3132,3382,296.52,329374,1002,329
2024-08-192,3302,369.52,3012,302290,8002,302
2024-08-162,329.52,3712,288.52,353.5396,7002,353.50
2024-08-152,3192,331.52,2732,282461,6002,282
2024-08-142,294.52,3092,2632,280330,8002,280
2024-08-132,1902,2852,1882,280631,8002,280
2024-08-092,142.52,2122,1392,171859,8002,171
2024-08-082,059.52,1562,032.52,0901,025,9002,090
2024-08-072,079.52,213.52,0642,109.51,056,6002,109.50
2024-08-062,0422,180.52,025.52,129.5819,6002,129.50
2024-08-052,0432,0851,864.51,908.51,307,1001,908.50
2024-08-022,297.52,297.52,209.52,216.5585,8002,216.50
2024-08-012,5252,555.52,3682,376.51,058,1002,376.50
2024-07-312,361.52,4362,361.52,425448,7002,425
2024-07-302,3902,399.52,328.52,362486,0002,362
2024-07-292,3112,3552,300.52,340300,4002,340
2024-07-262,3092,3162,2642,296352,9002,296
2024-07-252,3332,3402,2932,312.5302,6002,312.50
2024-07-242,3762,3842,357.52,363318,6002,363
2024-07-232,3952,4082,375.52,391.5272,2002,391.50
2024-07-222,388.52,3912,348.52,371457,8002,371
2024-07-192,422.52,426.52,3732,395619,5002,395
2024-07-182,4712,490.52,4332,435465,5002,435
2024-07-172,4942,498.52,4712,495.5277,9002,495.50
2024-07-162,4592,4952,4592,474373,3002,474
2024-07-122,443.52,477.52,4372,466.5355,8002,466.50
2024-07-112,4702,481.52,4582,458436,7002,458
2024-07-102,4072,4622,4072,457469,4002,457
2024-07-092,366.52,4162,354.52,407.5683,4002,407.50
2024-07-082,4002,419.52,3472,360415,6002,360
2024-07-052,379.52,3922,3612,380.5303,4002,380.50
2024-07-042,3652,3962,361.52,389467,2002,389
2024-07-032,3602,374.52,335.52,348.5438,0002,348.50
2024-07-022,328.52,3502,303.52,337.5414,3002,337.50
2024-07-012,3302,3502,3252,333.5371,5002,333.50
2024-06-282,3392,346.52,3082,323.5532,0002,323.50
2024-06-272,300.52,343.52,2982,343.5455,0002,343.50
2024-06-262,338.52,3402,2942,319464,6002,319
2024-06-252,2792,328.52,2622,328.5481,4002,328.50
2024-06-242,2802,3802,268.52,300718,6002,300
2024-06-212,3322,3432,2802,300.5853,4002,300.50
2024-06-202,3022,3152,263.52,292472,9002,292
2024-06-192,2992,3282,294.52,302659,9002,302
2024-06-182,253.52,3262,2412,2991,095,1002,299
2024-06-172,2002,2202,187.52,215679,2002,215
2024-06-142,141.52,2002,1312,194709,1002,194
2024-06-132,1522,176.52,121.52,139.5384,6002,139.50
2024-06-122,1472,1712,1012,161813,9002,161
2024-06-112,2002,2402,196.52,197443,5002,197
2024-06-102,125.52,192.52,1242,183.5393,9002,183.50
2024-06-072,1352,1372,113.52,120258,1002,120
2024-06-062,161.52,163.52,1252,135397,3002,135
2024-06-052,146.52,1812,1452,161.5640,7002,161.50
2024-06-042,1342,169.52,121.52,149.5354,1002,149.50
2024-06-032,132.52,1732,1312,141321,1002,141
2024-05-312,120.52,1272,080.52,120.5827,5002,120.50
2024-05-302,028.52,044.52,020.52,027.5503,3002,027.50
2024-05-292,0552,079.52,0552,063587,2002,063
2024-05-282,0202,0422,015.52,035.5336,3002,035.50
2024-05-272,032.52,0542,0232,050428,0002,050
2024-05-242,0002,0391,996.52,032.5515,8002,032.50
2024-05-232,0032,0421,9892,037507,9002,037
2024-05-222,0402,0552,007.52,014475,1002,014
2024-05-212,078.52,089.52,0462,051444,1002,051
2024-05-202,0652,0882,0602,078.5429,2002,078.50
2024-05-172,0552,0762,0382,065.5593,8002,065.50
2024-05-162,0792,0802,0252,055737,9002,055
2024-05-152,1182,1182,0712,079.5673,8002,079.50
2024-05-142,102.52,127.52,097.52,124.5500,8002,124.50
2024-05-132,1002,136.52,091.52,120.5896,3002,120.50
2024-05-102,2002,2192,1072,1161,938,2002,116
2024-05-092,2482,297.52,2362,273.5514,9002,273.50
2024-05-082,2632,263.52,205.52,217.5648,0002,217.50
2024-05-072,3062,3102,2642,275.5490,9002,275.50
2024-05-022,2862,300.52,2692,293.5568,5002,293.50
2024-05-012,262.52,2932,241.52,286524,3002,286
2024-04-302,289.52,310.52,2492,304.5656,0002,304.50
2024-04-262,2002,264.52,196.52,239.5601,7002,239.50
2024-04-252,2682,272.52,2142,230633,4002,230
2024-04-242,2652,2822,2362,279598,6002,279
2024-04-232,257.52,285.52,232.52,262646,9002,262
2024-04-222,291.52,307.52,243.52,257.5709,0002,257.50
2024-04-192,325.52,347.52,2492,271.51,074,9002,271.50
2024-04-182,3362,3482,3082,337.5945,5002,337.50
2024-04-172,3962,3962,2922,326967,5002,326
2024-04-162,472.52,4882,3612,3831,260,6002,383
2024-04-152,5012,5252,4862,503593,4002,503
2024-04-122,5002,525.52,4882,513.5771,6002,513.50
2024-04-112,4142,486.52,398.52,486908,0002,486
2024-04-102,403.52,4682,3962,444.5776,5002,444.50
2024-04-092,4202,4442,3902,440.5922,0002,440.50
2024-04-082,366.52,4022,3552,370595,6002,370
2024-04-052,324.52,3742,3122,366.5865,3002,366.50
2024-04-042,3302,348.52,303.52,330597,3002,330
2024-04-032,3002,3392,290.52,3281,125,9002,328
2024-04-022,283.52,324.52,2782,303.51,040,8002,303.50
2024-04-012,325.52,338.52,2782,302.5853,1002,302.50
2024-03-292,247.52,324.52,2452,319.51,274,2002,319.50
2024-03-282,2382,245.52,209.52,209.5713,9002,209.50
2024-03-272,238.52,3132,233.52,2681,483,6002,268
2024-03-262,219.52,242.52,2122,232.5864,9002,232.50
2024-03-252,2202,2752,208.52,2241,261,5002,224
2024-03-222,140.52,1802,139.52,170813,6002,170
2024-03-212,1202,1502,114.52,140815,3002,140
2024-03-192,0512,1042,0512,099.5802,5002,099.50
2024-03-182,0632,078.52,0632,072.5727,3002,072.50
2024-03-152,0462,084.52,043.52,0621,723,6002,062
2024-03-142,071.52,077.52,041.52,052.51,855,6002,052.50
2024-03-132,1202,1312,0572,085.51,682,4002,085.50
2024-03-122,1492,1492,096.52,117.51,341,5002,117.50
2024-03-112,1832,207.52,1372,171.51,019,1002,171.50
2024-03-082,138.52,204.52,127.52,175.51,089,9002,175.50
2024-03-072,137.52,1632,126.52,134893,0002,134
2024-03-062,115.52,1302,0932,110.5635,0002,110.50
2024-03-052,137.52,137.52,1042,130712,3002,130
2024-03-042,1302,163.52,1152,137.5635,1002,137.50
2024-03-012,1492,161.52,119.52,144752,5002,144
2024-02-292,121.52,1412,090.52,1201,475,8002,120
2024-02-282,1432,1492,1012,120.51,036,4002,120.50
2024-02-272,1652,1682,1282,1431,389,8002,143
2024-02-262,2252,2262,1702,173.51,067,0002,173.50
2024-02-222,210.52,2282,1992,224690,8002,224
2024-02-212,2252,246.52,196.52,2221,270,3002,222
2024-02-202,2212,2252,1792,1851,242,9002,185
2024-02-192,2302,251.52,2012,221732,8002,221
2024-02-162,236.52,2452,2022,223.5974,9002,223.50
2024-02-152,219.52,219.52,176.52,206.5769,4002,206.50
2024-02-142,2322,2482,189.52,193.51,462,2002,193.50
2024-02-132,1762,2112,1692,208.51,154,6002,208.50
2024-02-092,174.52,190.52,138.52,162.51,699,0002,162.50
2024-02-082,2002,2192,1502,1742,628,3002,174
2024-02-072,1022,2652,101.52,241.52,520,5002,241.50
2024-02-062,142.52,142.52,080.52,1252,412,4002,125
2024-02-052,1512,208.52,0962,142.54,672,3002,142.50
2024-02-021,9992,1511,9932,1516,100,9002,151
2024-02-011,7301,757.51,720.51,751667,0001,751
2024-01-311,7151,7291,708.51,729858,4001,729
2024-01-301,733.51,7501,720.51,7351,172,3001,735
2024-01-291,7001,7341,7001,729.5826,7001,729.50
2024-01-261,7301,735.51,7011,701.5849,0001,701.50
2024-01-251,7301,7531,7261,739857,6001,739
2024-01-241,738.51,7401,723.51,7301,048,8001,730
2024-01-231,729.51,746.51,7131,7331,018,3001,733
2024-01-221,7011,724.51,6971,715730,6001,715
2024-01-191,7291,7401,6821,696872,9001,696
2024-01-181,713.51,7321,6991,699679,7001,699
2024-01-171,733.51,756.51,707.51,7111,109,3001,711
2024-01-161,7071,7501,703.51,747.51,615,1001,747.50
2024-01-151,641.51,723.51,6401,7031,690,0001,703
2024-01-121,660.51,6731,6371,639898,0001,639
2024-01-111,6661,679.51,648.51,6501,118,5001,650
2024-01-101,6151,651.51,604.51,6391,401,6001,639
2024-01-091,560.51,6171,5421,6131,394,7001,613
2024-01-051,5471,5561,533.51,555.5679,8001,555.50
2024-01-041,5481,564.51,521.51,559664,8001,559

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