9413 (株)テレビ東京ホールディングス 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 | 2,873 | 2,912 | 2,855 | 2,908 | 28,100 | 2,908 |
| 2024-04-25 | 2,921 | 2,932 | 2,881 | 2,881 | 42,000 | 2,881 |
| 2024-04-24 | 2,950 | 2,955 | 2,927 | 2,930 | 31,000 | 2,930 |
| 2024-04-23 | 2,939 | 2,950 | 2,918 | 2,948 | 18,200 | 2,948 |
| 2024-04-22 | 2,920 | 2,944 | 2,873 | 2,940 | 48,900 | 2,940 |
| 2024-04-19 | 2,947 | 2,962 | 2,860 | 2,873 | 56,100 | 2,873 |
| 2024-04-18 | 2,952 | 2,960 | 2,925 | 2,941 | 26,300 | 2,941 |
| 2024-04-17 | 2,984 | 2,984 | 2,908 | 2,930 | 28,400 | 2,930 |
| 2024-04-16 | 3,020 | 3,020 | 2,954 | 2,971 | 38,900 | 2,971 |
| 2024-04-15 | 3,030 | 3,035 | 2,998 | 3,035 | 26,600 | 3,035 |
| 2024-04-12 | 3,020 | 3,050 | 3,010 | 3,030 | 31,200 | 3,030 |
| 2024-04-11 | 3,035 | 3,045 | 3,010 | 3,020 | 27,100 | 3,020 |
| 2024-04-10 | 3,040 | 3,060 | 3,020 | 3,055 | 26,500 | 3,055 |
| 2024-04-09 | 3,015 | 3,045 | 3,015 | 3,040 | 39,400 | 3,040 |
| 2024-04-08 | 2,988 | 3,005 | 2,976 | 2,992 | 21,000 | 2,992 |
| 2024-04-05 | 2,944 | 2,992 | 2,937 | 2,988 | 26,800 | 2,988 |
| 2024-04-04 | 2,966 | 2,989 | 2,949 | 2,959 | 36,100 | 2,959 |
| 2024-04-03 | 2,930 | 2,982 | 2,920 | 2,961 | 41,000 | 2,961 |
| 2024-04-02 | 2,961 | 2,961 | 2,917 | 2,930 | 27,000 | 2,930 |
| 2024-04-01 | 2,988 | 2,994 | 2,940 | 2,950 | 33,400 | 2,950 |
| 2024-03-29 | 2,998 | 3,005 | 2,953 | 2,988 | 53,100 | 2,988 |
| 2024-03-28 | 3,000 | 3,000 | 2,950 | 2,956 | 66,400 | 2,956 |
| 2024-03-27 | 3,050 | 3,095 | 3,050 | 3,090 | 54,100 | 3,090 |
| 2024-03-26 | 3,075 | 3,075 | 3,030 | 3,035 | 41,200 | 3,035 |
| 2024-03-25 | 3,070 | 3,115 | 3,060 | 3,080 | 73,700 | 3,080 |
| 2024-03-22 | 3,065 | 3,080 | 3,050 | 3,065 | 30,200 | 3,065 |
| 2024-03-21 | 3,045 | 3,075 | 3,030 | 3,065 | 48,200 | 3,065 |
| 2024-03-19 | 2,969 | 3,025 | 2,960 | 3,025 | 32,300 | 3,025 |
| 2024-03-18 | 2,962 | 2,987 | 2,950 | 2,982 | 31,900 | 2,982 |
| 2024-03-15 | 2,946 | 2,952 | 2,935 | 2,942 | 19,000 | 2,942 |
| 2024-03-14 | 2,941 | 2,955 | 2,922 | 2,951 | 14,400 | 2,951 |
| 2024-03-13 | 2,998 | 2,998 | 2,931 | 2,935 | 20,300 | 2,935 |
| 2024-03-12 | 2,968 | 2,970 | 2,915 | 2,970 | 23,900 | 2,970 |
| 2024-03-11 | 2,981 | 2,999 | 2,934 | 2,969 | 33,200 | 2,969 |
| 2024-03-08 | 2,965 | 3,005 | 2,951 | 2,993 | 57,300 | 2,993 |
| 2024-03-07 | 2,940 | 2,969 | 2,930 | 2,938 | 36,200 | 2,938 |
| 2024-03-06 | 2,926 | 2,947 | 2,917 | 2,921 | 47,700 | 2,921 |
| 2024-03-05 | 2,962 | 2,962 | 2,925 | 2,931 | 46,200 | 2,931 |
| 2024-03-04 | 3,020 | 3,025 | 2,981 | 2,985 | 40,100 | 2,985 |
| 2024-03-01 | 2,985 | 3,040 | 2,971 | 3,015 | 74,600 | 3,015 |
| 2024-02-29 | 2,995 | 2,996 | 2,955 | 2,957 | 46,900 | 2,957 |
| 2024-02-28 | 3,015 | 3,035 | 2,994 | 2,995 | 46,300 | 2,995 |
| 2024-02-27 | 3,035 | 3,050 | 3,000 | 3,030 | 26,500 | 3,030 |
| 2024-02-26 | 3,045 | 3,070 | 3,025 | 3,040 | 28,700 | 3,040 |
| 2024-02-22 | 3,025 | 3,055 | 3,025 | 3,045 | 27,700 | 3,045 |
| 2024-02-21 | 3,010 | 3,035 | 2,999 | 3,030 | 33,100 | 3,030 |
| 2024-02-20 | 3,030 | 3,055 | 3,015 | 3,015 | 28,700 | 3,015 |
| 2024-02-19 | 3,050 | 3,060 | 3,015 | 3,030 | 29,700 | 3,030 |
| 2024-02-16 | 3,035 | 3,050 | 3,015 | 3,035 | 33,500 | 3,035 |
| 2024-02-15 | 3,050 | 3,060 | 2,994 | 3,020 | 44,800 | 3,020 |
| 2024-02-14 | 3,070 | 3,110 | 3,035 | 3,040 | 36,900 | 3,040 |
| 2024-02-13 | 3,115 | 3,125 | 3,080 | 3,095 | 37,500 | 3,095 |
| 2024-02-09 | 3,175 | 3,190 | 3,085 | 3,085 | 96,200 | 3,085 |
| 2024-02-08 | 3,175 | 3,190 | 3,070 | 3,180 | 207,500 | 3,180 |
| 2024-02-07 | 3,225 | 3,345 | 3,225 | 3,315 | 71,200 | 3,315 |
| 2024-02-06 | 3,250 | 3,280 | 3,215 | 3,245 | 58,100 | 3,245 |
| 2024-02-05 | 3,255 | 3,275 | 3,220 | 3,255 | 118,300 | 3,255 |
| 2024-02-02 | 3,180 | 3,495 | 3,175 | 3,345 | 348,100 | 3,345 |
| 2024-02-01 | 3,110 | 3,135 | 3,105 | 3,115 | 23,100 | 3,115 |
| 2024-01-31 | 3,085 | 3,110 | 3,055 | 3,110 | 29,600 | 3,110 |
| 2024-01-30 | 3,125 | 3,130 | 3,065 | 3,085 | 33,800 | 3,085 |
| 2024-01-29 | 3,100 | 3,125 | 3,085 | 3,115 | 26,900 | 3,115 |
| 2024-01-26 | 3,140 | 3,140 | 3,085 | 3,085 | 24,300 | 3,085 |
| 2024-01-25 | 3,110 | 3,150 | 3,110 | 3,140 | 22,200 | 3,140 |
| 2024-01-24 | 3,070 | 3,110 | 3,070 | 3,110 | 19,400 | 3,110 |
| 2024-01-23 | 3,105 | 3,125 | 3,085 | 3,085 | 19,900 | 3,085 |
| 2024-01-22 | 3,095 | 3,120 | 3,085 | 3,110 | 17,300 | 3,110 |
| 2024-01-19 | 3,125 | 3,140 | 3,065 | 3,080 | 35,400 | 3,080 |
| 2024-01-18 | 3,110 | 3,125 | 3,095 | 3,115 | 16,900 | 3,115 |
| 2024-01-17 | 3,140 | 3,170 | 3,095 | 3,100 | 30,300 | 3,100 |
| 2024-01-16 | 3,195 | 3,195 | 3,135 | 3,140 | 19,900 | 3,140 |
| 2024-01-15 | 3,130 | 3,210 | 3,125 | 3,195 | 50,500 | 3,195 |
| 2024-01-12 | 3,150 | 3,150 | 3,090 | 3,110 | 35,700 | 3,110 |
| 2024-01-11 | 3,120 | 3,160 | 3,105 | 3,125 | 63,700 | 3,125 |
| 2024-01-10 | 3,085 | 3,135 | 3,070 | 3,100 | 50,300 | 3,100 |
| 2024-01-09 | 3,070 | 3,125 | 3,070 | 3,090 | 38,500 | 3,090 |
| 2024-01-05 | 3,105 | 3,135 | 3,055 | 3,090 | 76,600 | 3,090 |
| 2024-01-04 | 2,987 | 3,035 | 2,950 | 3,035 | 26,100 | 3,035 |
分割・併合履歴 ： なし
