9404 日本テレビホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 3,300 | 3,300 | 3,220 | 3,244 | 778,100 | 3,244 |
| 2025-05-12 | 3,270 | 3,318 | 3,247 | 3,318 | 529,300 | 3,318 |
| 2025-05-09 | 3,281 | 3,292 | 3,178 | 3,240 | 1,413,300 | 3,240 |
| 2025-05-08 | 3,259 | 3,307 | 3,227 | 3,300 | 455,000 | 3,300 |
| 2025-05-07 | 3,228 | 3,303 | 3,222 | 3,283 | 705,500 | 3,283 |
| 2025-05-02 | 3,266 | 3,281 | 3,203 | 3,245 | 682,400 | 3,245 |
| 2025-05-01 | 3,266 | 3,314 | 3,252 | 3,287 | 579,400 | 3,287 |
| 2025-04-30 | 3,300 | 3,310 | 3,249 | 3,299 | 718,400 | 3,299 |
| 2025-04-28 | 3,300 | 3,306 | 3,237 | 3,300 | 503,100 | 3,300 |
| 2025-04-25 | 3,266 | 3,319 | 3,244 | 3,302 | 624,400 | 3,302 |
| 2025-04-24 | 3,325 | 3,370 | 3,240 | 3,266 | 937,200 | 3,266 |
| 2025-04-23 | 3,440 | 3,449 | 3,381 | 3,409 | 698,900 | 3,409 |
| 2025-04-22 | 3,387 | 3,460 | 3,384 | 3,447 | 741,200 | 3,447 |
| 2025-04-21 | 3,363 | 3,423 | 3,347 | 3,401 | 758,700 | 3,401 |
| 2025-04-18 | 3,208 | 3,451 | 3,177 | 3,362 | 1,507,000 | 3,362 |
| 2025-04-17 | 3,061 | 3,185 | 3,061 | 3,151 | 534,400 | 3,151 |
| 2025-04-16 | 3,080 | 3,108 | 3,031 | 3,101 | 481,800 | 3,101 |
| 2025-04-15 | 3,146 | 3,150 | 3,036 | 3,080 | 561,800 | 3,080 |
| 2025-04-14 | 3,157 | 3,176 | 3,115 | 3,130 | 360,700 | 3,130 |
| 2025-04-11 | 3,071 | 3,145 | 3,025 | 3,133 | 517,000 | 3,133 |
| 2025-04-10 | 3,046 | 3,146 | 2,959.5 | 3,130 | 796,600 | 3,130 |
| 2025-04-09 | 3,000 | 3,030 | 2,935 | 2,996 | 938,100 | 2,996 |
| 2025-04-08 | 2,925 | 3,017 | 2,906.5 | 2,998.5 | 962,100 | 2,998.50 |
| 2025-04-07 | 2,890 | 3,009 | 2,872.5 | 2,875 | 1,071,100 | 2,875 |
| 2025-04-04 | 3,119 | 3,155 | 3,041 | 3,080 | 1,211,800 | 3,080 |
| 2025-04-03 | 3,050 | 3,143 | 3,017 | 3,136 | 910,900 | 3,136 |
| 2025-04-02 | 3,100 | 3,110 | 3,030 | 3,087 | 807,800 | 3,087 |
| 2025-04-01 | 3,070 | 3,140 | 3,070 | 3,110 | 471,400 | 3,110 |
| 2025-03-31 | 3,042 | 3,091 | 3,008 | 3,054 | 784,200 | 3,054 |
| 2025-03-28 | 3,126 | 3,204 | 3,104 | 3,127 | 643,600 | 3,127 |
| 2025-03-27 | 3,125 | 3,190 | 3,122 | 3,158 | 691,700 | 3,158 |
| 2025-03-26 | 3,118 | 3,139 | 3,095 | 3,131 | 561,300 | 3,131 |
| 2025-03-25 | 3,094 | 3,105 | 3,074 | 3,084 | 338,700 | 3,084 |
| 2025-03-24 | 3,100 | 3,121 | 3,065 | 3,075 | 402,200 | 3,075 |
| 2025-03-21 | 3,084 | 3,137 | 3,075 | 3,095 | 1,074,100 | 3,095 |
| 2025-03-19 | 3,065 | 3,124 | 3,065 | 3,085 | 522,200 | 3,085 |
| 2025-03-18 | 3,037 | 3,084 | 3,014 | 3,055 | 492,200 | 3,055 |
| 2025-03-17 | 2,980 | 3,018 | 2,978.5 | 3,007 | 323,100 | 3,007 |
| 2025-03-14 | 2,934 | 2,984.5 | 2,919.5 | 2,978.5 | 540,400 | 2,978.50 |
| 2025-03-13 | 2,935.5 | 2,969 | 2,927.5 | 2,936 | 499,700 | 2,936 |
| 2025-03-12 | 2,842.5 | 2,939 | 2,819 | 2,906 | 731,900 | 2,906 |
| 2025-03-11 | 2,830.5 | 2,865 | 2,801 | 2,861.5 | 741,500 | 2,861.50 |
| 2025-03-10 | 2,905.5 | 2,907 | 2,851 | 2,877.5 | 450,400 | 2,877.50 |
| 2025-03-07 | 2,882 | 2,916 | 2,873 | 2,905.5 | 506,000 | 2,905.50 |
| 2025-03-06 | 2,890 | 2,944.5 | 2,885.5 | 2,912 | 443,300 | 2,912 |
| 2025-03-05 | 2,871 | 2,904.5 | 2,857.5 | 2,890 | 537,200 | 2,890 |
| 2025-03-04 | 2,861 | 2,882.5 | 2,825 | 2,869 | 675,600 | 2,869 |
| 2025-03-03 | 2,804 | 2,861.5 | 2,768 | 2,861.5 | 536,600 | 2,861.50 |
| 2025-02-28 | 2,803 | 2,821.5 | 2,756 | 2,795.5 | 753,800 | 2,795.50 |
| 2025-02-27 | 2,824.5 | 2,858.5 | 2,818.5 | 2,837.5 | 421,800 | 2,837.50 |
| 2025-02-26 | 2,828.5 | 2,856 | 2,813 | 2,845 | 402,400 | 2,845 |
| 2025-02-25 | 2,805.5 | 2,861.5 | 2,793.5 | 2,846 | 579,200 | 2,846 |
| 2025-02-21 | 2,852 | 2,852 | 2,819 | 2,823.5 | 383,500 | 2,823.50 |
| 2025-02-20 | 2,823.5 | 2,853 | 2,797.5 | 2,822.5 | 584,900 | 2,822.50 |
| 2025-02-19 | 2,964.5 | 2,964.5 | 2,829 | 2,859.5 | 497,600 | 2,859.50 |
| 2025-02-18 | 2,967 | 3,000 | 2,957 | 2,964 | 322,200 | 2,964 |
| 2025-02-17 | 3,000 | 3,149 | 2,957 | 2,961.5 | 827,900 | 2,961.50 |
| 2025-02-14 | 2,857 | 2,966.5 | 2,844.5 | 2,950 | 783,400 | 2,950 |
| 2025-02-13 | 2,850 | 2,862 | 2,824 | 2,847.5 | 348,500 | 2,847.50 |
| 2025-02-12 | 2,838.5 | 2,866 | 2,813.5 | 2,845 | 563,400 | 2,845 |
| 2025-02-10 | 2,800 | 2,866 | 2,777.5 | 2,845.5 | 695,200 | 2,845.50 |
| 2025-02-07 | 2,865.5 | 2,875 | 2,785.5 | 2,828 | 729,800 | 2,828 |
| 2025-02-06 | 2,854 | 2,924 | 2,848.5 | 2,915.5 | 522,300 | 2,915.50 |
| 2025-02-05 | 2,856.5 | 2,887.5 | 2,829 | 2,850 | 638,000 | 2,850 |
| 2025-02-04 | 2,900 | 2,900.5 | 2,812 | 2,845 | 273,600 | 2,845 |
| 2025-02-03 | 2,852.5 | 2,900 | 2,835.5 | 2,855 | 632,900 | 2,855 |
| 2025-01-31 | 2,871.5 | 2,896.5 | 2,848.5 | 2,875.5 | 502,400 | 2,875.50 |
| 2025-01-30 | 2,879.5 | 2,947 | 2,875.5 | 2,916.5 | 761,000 | 2,916.50 |
| 2025-01-29 | 2,794 | 2,921 | 2,776.5 | 2,902 | 569,700 | 2,902 |
| 2025-01-28 | 2,764 | 2,804 | 2,750.5 | 2,771.5 | 447,400 | 2,771.50 |
| 2025-01-27 | 2,746 | 2,816 | 2,726 | 2,786.5 | 650,100 | 2,786.50 |
| 2025-01-24 | 2,652 | 2,724 | 2,637 | 2,690 | 476,400 | 2,690 |
| 2025-01-23 | 2,741.5 | 2,744 | 2,634 | 2,652 | 735,000 | 2,652 |
| 2025-01-22 | 2,685 | 2,771.5 | 2,675.5 | 2,747 | 633,800 | 2,747 |
| 2025-01-21 | 2,700 | 2,703.5 | 2,618 | 2,668 | 446,700 | 2,668 |
| 2025-01-20 | 2,600 | 2,710 | 2,589 | 2,673.5 | 1,010,900 | 2,673.50 |
| 2025-01-17 | 2,500 | 2,536.5 | 2,463 | 2,533 | 503,300 | 2,533 |
| 2025-01-16 | 2,555 | 2,568 | 2,511 | 2,515.5 | 564,400 | 2,515.50 |
| 2025-01-15 | 2,533 | 2,557 | 2,512 | 2,555.5 | 354,300 | 2,555.50 |
| 2025-01-14 | 2,584 | 2,600 | 2,501 | 2,533 | 656,400 | 2,533 |
| 2025-01-10 | 2,605.5 | 2,654.5 | 2,587.5 | 2,595.5 | 653,300 | 2,595.50 |
| 2025-01-09 | 2,633 | 2,633 | 2,578.5 | 2,608.5 | 594,100 | 2,608.50 |
| 2025-01-08 | 2,654.5 | 2,658.5 | 2,604.5 | 2,652.5 | 457,300 | 2,652.50 |
| 2025-01-07 | 2,699 | 2,706.5 | 2,664 | 2,671 | 373,000 | 2,671 |
| 2025-01-06 | 2,770 | 2,777.5 | 2,662 | 2,679.5 | 584,800 | 2,679.50 |
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