1. HOME >
  2. 株価時系列 >
  3. 9413 >
  4. 2020年

9413 (株)テレビ東京ホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,3232,3342,3002,30219,8002,302
2020-12-292,3152,3302,2712,33034,9002,330
2020-12-282,3082,3172,2832,31532,4002,315
2020-12-252,2702,3122,2702,31011,9002,310
2020-12-242,2612,2882,2612,27017,3002,270
2020-12-232,2222,2852,2202,25764,4002,257
2020-12-222,2832,2862,2512,26228,3002,262
2020-12-212,3002,3082,2822,30011,7002,300
2020-12-182,2832,3042,2812,29718,2002,297
2020-12-172,3122,3122,2842,28414,2002,284
2020-12-162,3312,3312,2912,29815,8002,298
2020-12-152,3232,3532,3012,30423,0002,304
2020-12-142,3222,3672,3202,33331,3002,333
2020-12-112,3022,3172,2762,30529,5002,305
2020-12-102,3092,3212,2912,30217,0002,302
2020-12-092,2812,3192,2812,30917,6002,309
2020-12-082,2932,3002,2732,28027,1002,280
2020-12-072,3432,3432,2962,30239,0002,302
2020-12-042,3302,3412,3182,33717,7002,337
2020-12-032,3272,3672,3182,32629,3002,326
2020-12-022,3612,3752,3302,34245,7002,342
2020-12-012,3382,3692,3162,33733,1002,337
2020-11-302,3902,3962,3462,34933,4002,349
2020-11-272,4052,4242,3822,39037,6002,390
2020-11-262,4212,4352,3822,40221,7002,402
2020-11-252,5002,5002,4132,42126,7002,421
2020-11-242,4742,5042,4542,45428,3002,454
2020-11-202,4442,4722,4332,45115,4002,451
2020-11-192,4372,4742,4372,45929,2002,459
2020-11-182,4682,4782,4182,46417,8002,464
2020-11-172,4772,4842,4482,46820,0002,468
2020-11-162,4602,5112,4502,49932,4002,499
2020-11-132,5032,5032,4252,43322,2002,433
2020-11-122,5082,5252,4902,52028,9002,520
2020-11-112,4882,5152,4732,49147,1002,491
2020-11-102,4802,5092,4602,48847,4002,488
2020-11-092,4582,4812,4372,45329,8002,453
2020-11-062,4252,4592,4102,44132,4002,441
2020-11-052,4382,4382,3722,41045,8002,410
2020-11-042,3712,3952,3482,38832,1002,388
2020-11-022,3272,3562,3212,34926,4002,349
2020-10-302,3402,3402,2922,32719,6002,327
2020-10-292,3492,3532,3342,3394,3002,339
2020-10-282,3392,3602,3292,35811,9002,358
2020-10-272,3132,3582,3132,35110,5002,351
2020-10-262,3112,3432,3082,32810,2002,328
2020-10-232,3282,3472,3092,33410,5002,334
2020-10-222,3882,3882,3272,32812,1002,328
2020-10-212,3552,3972,3552,39110,4002,391
2020-10-202,3872,3902,3552,3559,2002,355
2020-10-192,3552,4032,3502,39914,7002,399
2020-10-162,3632,3652,3372,36112,1002,361
2020-10-152,3752,3762,3352,34415,8002,344
2020-10-142,3862,3912,3722,3757,6002,375
2020-10-132,4022,4122,3782,4007,8002,400
2020-10-122,4212,4212,3802,4059,4002,405
2020-10-092,3852,3862,3512,37819,8002,378
2020-10-082,3632,3872,3532,36325,5002,363
2020-10-072,3812,3852,3532,36316,6002,363
2020-10-062,4202,4652,3902,39514,9002,395
2020-10-052,4502,4802,4162,42033,4002,420
2020-10-022,4132,4282,3932,40822,9002,408
2020-09-302,4822,4822,4012,40121,4002,401
2020-09-292,4842,4922,4402,46329,8002,463
2020-09-282,4302,5152,3942,49959,5002,499
2020-09-252,3802,4152,3772,39328,3002,393
2020-09-242,3582,3752,3442,36827,6002,368
2020-09-232,3682,3762,3402,34921,4002,349
2020-09-182,3912,4062,3402,40631,7002,406
2020-09-172,3882,3882,3512,38119,9002,381
2020-09-162,3602,3892,3602,37121,2002,371
2020-09-152,3862,3862,3372,34413,4002,344
2020-09-142,3592,3922,3592,38126,1002,381
2020-09-112,3302,3642,3212,36029,5002,360
2020-09-102,2932,3342,2932,31718,2002,317
2020-09-092,2952,3192,2932,30324,0002,303
2020-09-082,2762,3232,2762,32316,8002,323
2020-09-072,2692,2992,2692,29821,3002,298
2020-09-042,2862,3032,2732,28217,9002,282
2020-09-032,3252,3302,2912,29117,7002,291
2020-09-022,2972,3192,2882,3198,8002,319
2020-09-012,3152,3152,2912,29617,4002,296
2020-08-312,3322,3502,3052,34628,6002,346
2020-08-282,3612,3612,2812,28629,9002,286
2020-08-272,3492,3492,3242,34111,0002,341
2020-08-262,3192,3452,3182,3448,9002,344
2020-08-252,3102,3352,3102,33317,1002,333
2020-08-242,3172,3272,3032,30312,1002,303
2020-08-212,3242,3502,3132,32315,8002,323
2020-08-202,2902,3122,2732,30823,2002,308
2020-08-192,2862,3182,2622,31321,3002,313
2020-08-182,3002,3052,2882,29423,1002,294
2020-08-172,3172,3332,3022,30919,5002,309
2020-08-142,3912,3912,3412,34518,0002,345
2020-08-132,3892,3922,3362,37432,2002,374
2020-08-122,3512,4002,3412,38929,1002,389
2020-08-112,3512,3822,3382,35131,1002,351
2020-08-072,3142,3762,3142,35828,3002,358
2020-08-062,3392,4312,3282,36071,3002,360
2020-08-052,3132,3132,2292,23941,0002,239
2020-08-042,2422,3242,2422,31921,5002,319
2020-08-032,1922,2462,1922,23525,6002,235
2020-07-312,2612,2642,1852,19235,6002,192
2020-07-302,3042,3092,2622,27626,2002,276
2020-07-292,3222,3222,2972,30423,7002,304
2020-07-282,3202,3392,3012,32223,4002,322
2020-07-272,2882,3212,2592,31837,9002,318
2020-07-222,3062,3202,2742,28530,5002,285
2020-07-212,3502,3502,3052,32441,5002,324
2020-07-202,3312,3562,3012,3568,7002,356
2020-07-172,3712,3712,3122,34211,3002,342
2020-07-162,3432,3622,3242,35022,1002,350
2020-07-152,3242,3542,2912,34329,7002,343
2020-07-142,3492,3492,3072,32416,4002,324
2020-07-132,2902,3492,2902,34923,0002,349
2020-07-102,3132,3652,2682,29029,4002,290
2020-07-092,3372,3732,3012,34028,4002,340
2020-07-082,3792,4062,3242,32418,8002,324
2020-07-072,4202,4242,3632,40125,6002,401
2020-07-062,4102,4552,3982,43631,2002,436
2020-07-032,3482,4092,3382,40118,7002,401
2020-07-022,3212,3692,3172,32617,8002,326
2020-07-012,4092,4092,3102,32121,0002,321
2020-06-302,4092,4422,3742,37417,4002,374
2020-06-292,4172,4342,3722,39115,7002,391
2020-06-262,3922,4172,3802,41617,2002,416
2020-06-252,3912,4042,3672,38415,4002,384
2020-06-242,4102,4102,3762,39114,2002,391
2020-06-232,4722,4722,4122,41216,6002,412
2020-06-222,4782,4782,4302,43610,3002,436
2020-06-192,4782,4842,4432,46620,2002,466
2020-06-182,5112,5112,4512,48915,9002,489
2020-06-172,4982,5112,4812,49116,3002,491
2020-06-162,4212,4982,3862,49831,8002,498
2020-06-152,4002,4152,3692,36919,9002,369
2020-06-122,4172,4402,4012,40324,0002,403
2020-06-112,4752,4962,4522,46220,6002,462
2020-06-102,5532,5532,4922,50427,3002,504
2020-06-092,5602,5782,5302,55324,1002,553
2020-06-082,5592,5592,5002,55525,0002,555
2020-06-052,5472,5472,4862,50926,4002,509
2020-06-042,5402,5762,5132,55134,9002,551
2020-06-032,5082,5272,4942,51323,8002,513
2020-06-022,4442,4972,4442,49626,8002,496
2020-06-012,4362,4862,4302,44227,3002,442
2020-05-292,4772,5022,4182,452155,9002,452
2020-05-282,4772,4852,4212,46444,0002,464
2020-05-272,4682,4802,4342,46538,9002,465
2020-05-262,4022,4762,4022,46823,9002,468
2020-05-252,3572,4102,3572,39114,5002,391
2020-05-222,3532,3582,3222,34011,8002,340
2020-05-212,3372,3662,3072,35316,9002,353
2020-05-202,3402,3642,3082,33226,8002,332
2020-05-192,3692,3692,3222,34637,3002,346
2020-05-182,3012,3542,3012,32525,4002,325
2020-05-152,3992,3992,2732,32538,9002,325
2020-05-142,4952,4962,3822,38319,4002,383
2020-05-132,4642,4982,4392,49817,8002,498
2020-05-122,4112,4782,4112,46612,9002,466
2020-05-112,4552,4582,3962,41621,2002,416
2020-05-082,4162,4522,3972,45023,9002,450
2020-05-072,4402,4702,3812,38127,7002,381
2020-05-012,4102,4482,4032,43114,1002,431
2020-04-302,4982,4982,4062,40623,3002,406
2020-04-282,4682,4682,4202,45312,7002,453
2020-04-272,4332,4742,3882,47223,9002,472
2020-04-242,3062,4002,2822,40025,5002,400
2020-04-232,2602,3202,2542,32013,9002,320
2020-04-222,2332,2752,2102,25527,4002,255
2020-04-212,2232,2562,2182,23310,4002,233
2020-04-202,2292,2782,2222,24517,1002,245
2020-04-172,2892,3392,2622,28519,4002,285
2020-04-162,2862,2992,2612,28926,3002,289
2020-04-152,2872,3102,2522,26720,8002,267
2020-04-142,2872,3172,2502,26721,4002,267
2020-04-132,3172,3172,2412,26217,8002,262
2020-04-102,2392,3192,2072,31728,3002,317
2020-04-092,3312,3312,1902,23233,8002,232
2020-04-082,2672,3262,2042,30138,3002,301
2020-04-072,2562,3092,2422,30128,7002,301
2020-04-062,2672,2702,2022,25629,3002,256
2020-04-032,2772,3422,1782,22327,8002,223
2020-04-022,3452,3592,2652,27220,9002,272
2020-04-012,3922,4472,3732,37937,0002,379
2020-03-312,5692,5692,3842,40446,1002,404
2020-03-302,4842,5692,4632,56158,8002,561
2020-03-272,3102,5592,3062,559111,5002,559
2020-03-262,1602,2802,1312,28052,0002,280
2020-03-252,2112,2342,1682,20732,2002,207
2020-03-242,2542,2822,1382,20749,4002,207
2020-03-232,1542,2632,1412,25442,6002,254
2020-03-192,0802,2062,0802,20044,8002,200
2020-03-181,9592,0761,9592,06956,0002,069
2020-03-171,8231,9831,8191,96249,1001,962
2020-03-161,8861,9151,8271,83639,5001,836
2020-03-131,8961,9031,8271,86657,7001,866
2020-03-122,0102,0101,9301,95438,9001,954
2020-03-112,0302,0722,0092,01018,4002,010
2020-03-101,9792,0541,9362,04831,8002,048
2020-03-092,0932,0992,0052,01929,9002,019
2020-03-062,1322,1412,1002,10023,3002,100
2020-03-052,1942,1972,1612,17027,7002,170
2020-03-042,1312,1852,1212,16617,2002,166
2020-03-032,2122,2292,1502,15035,8002,150
2020-03-022,1002,2442,1002,20327,5002,203
2020-02-282,1762,2122,1142,12336,4002,123
2020-02-272,2702,2872,2042,21844,2002,218
2020-02-262,2622,2992,2452,28527,1002,285
2020-02-252,2802,3472,2712,27246,1002,272
2020-02-212,3622,3912,3622,38612,8002,386
2020-02-202,3652,3932,3632,3656,7002,365
2020-02-192,3512,3872,3512,36516,5002,365
2020-02-182,3802,3862,3482,36412,7002,364
2020-02-172,3832,3842,3512,37911,7002,379
2020-02-142,4072,4162,3702,38317,0002,383
2020-02-132,4172,4442,4032,41510,6002,415
2020-02-122,4472,4472,4132,41815,7002,418
2020-02-102,4402,4722,4332,44713,4002,447
2020-02-072,4252,4762,4102,45314,9002,453
2020-02-062,3762,5302,3762,42091,5002,420
2020-02-052,3632,3722,3292,35421,4002,354
2020-02-042,3322,3492,3152,33330,5002,333
2020-02-032,3052,3512,3052,33616,7002,336
2020-01-312,3352,3602,3242,3429,3002,342
2020-01-302,3242,3392,3012,31713,4002,317
2020-01-292,3232,3562,3232,34313,1002,343
2020-01-282,3552,3552,3072,33530,1002,335
2020-01-272,3902,3912,3502,35822,4002,358
2020-01-242,4572,4582,4032,40413,1002,404
2020-01-232,4412,4572,4272,44113,4002,441
2020-01-222,4442,4592,4292,4398,8002,439
2020-01-212,4242,4362,4092,4286,3002,428
2020-01-202,4232,4312,4002,41811,0002,418
2020-01-172,4142,4252,3892,41118,8002,411
2020-01-162,4592,4592,4142,41710,0002,417
2020-01-152,4442,4612,4262,4599,2002,459
2020-01-142,4582,4582,4302,4448,9002,444
2020-01-102,4612,4612,4202,4297,3002,429
2020-01-092,4382,4642,4312,44713,4002,447
2020-01-082,4432,4522,4042,43517,1002,435
2020-01-072,4092,4822,4062,46428,2002,464
2020-01-062,4332,4332,3762,38830,7002,388

分割・併合履歴 ： なし