KabuInsight

日本テレビホールディングス

9404
プライム/情報･通信業/Nippon Television Holdings,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,191.03,235.03,176.03,197.0-4.0-0.12%494,600
2026-03-123,211.03,241.03,178.03,201.0-80.0-2.44%357,600
2026-03-113,293.03,317.03,271.03,281.0-9.0-0.27%256,600
2026-03-103,279.03,295.03,249.03,290.0+36.0+1.11%339,600
2026-03-093,163.03,259.03,163.03,254.0-21.0-0.64%337,200
2026-03-063,222.03,275.03,202.03,275.0+39.0+1.21%335,100
2026-03-053,321.03,333.03,223.03,236.0-34.0-1.04%335,700
2026-03-043,245.03,305.03,237.03,270.0+23.0+0.71%542,900
2026-03-033,315.03,320.03,236.03,247.0-81.0-2.43%396,400
2026-03-023,337.03,361.03,298.03,328.0-72.0-2.12%435,600
2026-02-273,403.03,423.03,370.03,400.0+36.0+1.07%633,800
2026-02-263,304.03,373.03,279.03,364.0+146.0+4.54%689,400
2026-02-253,248.03,253.03,213.03,218.0-31.0-0.95%468,900
2026-02-243,248.03,300.03,224.03,249.0+1.0+0.03%441,700
2026-02-203,301.03,309.03,225.03,248.0-78.0-2.35%511,100
2026-02-193,351.03,387.03,326.03,326.0-28.0-0.83%421,500
2026-02-183,365.03,380.03,339.03,354.0+19.0+0.57%324,100
2026-02-173,410.03,429.03,326.03,335.0-110.0-3.19%430,000
2026-02-163,469.03,471.03,417.03,445.0+2.0+0.06%381,200
2026-02-133,536.03,540.03,442.03,443.0-69.0-1.96%386,900
2026-02-123,560.03,565.03,475.03,512.0-71.0-1.98%546,500
2026-02-103,547.03,596.03,527.03,583.0+62.0+1.76%426,000
2026-02-093,549.03,556.03,489.03,521.0+51.0+1.47%468,700
2026-02-063,728.03,728.03,462.03,470.0-227.0-6.14%783,300
2026-02-053,705.03,712.03,660.03,697.0+62.0+1.71%621,800
2026-02-043,725.03,741.03,574.03,635.0-121.0-3.22%644,100
2026-02-033,747.03,785.03,739.03,756.0+3.0+0.08%241,700
2026-02-023,777.03,815.03,725.03,753.0+39.0+1.05%262,700
2026-01-303,754.03,755.03,673.03,714.0+23.0+0.62%242,900
2026-01-293,652.03,722.03,648.03,691.0-9.0-0.24%295,800
2026-01-283,740.03,749.03,695.03,700.0-55.0-1.46%213,900
2026-01-273,779.03,810.03,742.03,755.0-49.0-1.29%258,800
2026-01-263,771.03,837.03,760.03,804.0-55.0-1.43%357,100
2026-01-233,771.03,913.03,771.03,859.0+97.0+2.58%575,200
2026-01-223,762.03,796.03,744.03,762.00.00.00%395,800
2026-01-213,760.03,783.03,723.03,762.0-13.0-0.34%404,300
2026-01-203,777.03,826.03,768.03,775.0-2.0-0.05%282,000
2026-01-193,833.03,888.03,771.03,777.0-30.0-0.79%423,800
2026-01-163,812.03,873.03,767.03,807.0-53.0-1.37%413,100
2026-01-153,828.03,878.03,813.03,860.0+19.0+0.49%278,200
2026-01-143,876.03,885.03,811.03,841.0+4.0+0.10%443,100
2026-01-133,948.03,953.03,837.03,837.0-55.0-1.41%464,300
2026-01-093,825.03,894.03,821.03,892.0+62.0+1.62%371,000
2026-01-083,796.03,846.03,790.03,830.0+52.0+1.38%382,800
2026-01-073,820.03,826.03,764.03,778.0-98.0-2.53%391,100
2026-01-063,790.03,878.03,789.03,876.0+90.0+2.38%419,900
2026-01-053,781.03,818.03,750.03,786.0-19.0-0.50%296,000
2025-12-303,824.03,847.03,781.03,805.0-2.0-0.05%205,300
2025-12-293,841.03,843.03,790.03,807.0-41.0-1.07%228,400
2025-12-263,862.03,889.03,828.03,848.0+7.0+0.18%238,200
2025-12-253,849.03,883.03,817.03,841.0+34.0+0.89%205,200
2025-12-243,854.03,875.03,805.03,807.0-74.0-1.91%296,700
2025-12-233,865.03,893.03,841.03,881.0+15.0+0.39%222,900
2025-12-223,932.03,936.03,866.03,866.0-39.0-1.00%352,500
2025-12-193,872.03,929.03,865.03,905.0+35.0+0.90%382,300
2025-12-183,860.03,879.03,826.03,870.0+5.0+0.13%267,100
2025-12-173,878.03,880.03,823.03,865.0-28.0-0.72%276,600
2025-12-163,900.03,926.03,868.03,893.0+1.0+0.03%290,800
2025-12-153,900.03,931.03,834.03,892.0+17.0+0.44%279,000
2025-12-123,771.03,904.03,754.03,875.0+165.0+4.45%492,200
2025-12-113,740.03,769.03,695.03,710.0-24.0-0.64%604,100
2025-12-103,799.03,800.03,703.03,734.0-16.0-0.43%657,200
2025-12-093,807.03,819.03,739.03,750.0-84.0-2.19%520,400
2025-12-083,832.03,850.03,808.03,834.0+43.0+1.13%446,000
2025-12-053,816.03,831.03,772.03,791.0-35.0-0.91%373,400
2025-12-043,782.03,835.03,747.03,826.0+18.0+0.47%603,400
2025-12-033,827.03,841.03,768.03,808.0-50.0-1.30%598,600
2025-12-023,935.03,970.03,825.03,858.0-83.0-2.11%500,600
2025-12-013,996.04,034.03,941.03,941.0-59.0-1.47%379,000
2025-11-284,017.04,026.03,951.04,000.0-17.0-0.42%432,400
2025-11-274,000.04,049.03,987.04,017.0-9.0-0.22%453,100
2025-11-263,976.04,072.03,976.04,026.0+116.0+2.97%515,700
2025-11-253,935.03,955.03,899.03,910.0-50.0-1.26%328,900
2025-11-213,815.03,964.03,811.03,960.0+155.0+4.07%435,300
2025-11-203,855.03,895.03,805.03,805.0-10.0-0.26%309,300
2025-11-193,774.03,829.03,751.03,815.0+42.0+1.11%250,900
2025-11-183,830.03,846.03,773.03,773.0-107.0-2.76%298,200
2025-11-173,800.03,899.03,769.03,880.0+67.0+1.76%206,400
2025-11-143,827.03,832.03,773.03,813.0-49.0-1.27%227,400
2025-11-133,836.03,885.03,831.03,862.0+25.0+0.65%198,500
2025-11-123,778.03,850.03,766.03,837.0+82.0+2.18%314,100
2025-11-113,850.03,899.03,735.03,755.0-145.0-3.72%557,200
2025-11-103,836.03,911.03,820.03,900.0+100.0+2.63%397,400
2025-11-073,806.03,950.03,686.03,800.0-44.0-1.14%1,095,100
2025-11-063,812.03,929.03,800.03,844.0+6.0+0.16%461,200
2025-11-053,775.03,866.03,731.03,838.0+75.0+1.99%396,600
2025-11-043,673.03,782.03,657.03,763.0+20.0+0.53%348,500
2025-10-313,745.03,762.03,688.03,743.0+52.0+1.41%515,500
2025-10-303,696.03,706.03,650.03,691.0-12.0-0.32%403,600
2025-10-293,766.03,799.03,696.03,703.0-57.0-1.52%257,200
2025-10-283,771.03,800.03,730.03,760.0-33.0-0.87%259,300
2025-10-273,806.03,898.03,780.03,793.0+13.0+0.34%275,000
2025-10-243,800.03,850.03,768.03,780.0+34.0+0.91%425,800
2025-10-233,694.03,794.03,681.03,746.0+29.0+0.78%355,800
2025-10-223,717.03,747.03,709.03,717.0+7.0+0.19%250,300
2025-10-213,699.03,743.03,678.03,710.0+6.0+0.16%278,400
2025-10-203,723.03,744.03,653.03,704.0+74.0+2.04%267,400
2025-10-173,610.03,661.03,606.03,630.0-13.0-0.36%245,500
2025-10-163,680.03,704.03,630.03,643.0-18.0-0.49%279,700
2025-10-153,704.03,719.03,634.03,661.0-47.0-1.27%380,700
2025-10-143,635.03,737.03,610.03,708.0+6.0+0.16%476,200
2025-10-103,753.03,779.03,688.03,702.0-100.0-2.63%459,700
2025-10-093,814.03,854.03,772.03,802.0-30.0-0.78%342,300
2025-10-083,851.03,895.03,814.03,832.0-32.0-0.83%360,400
2025-10-073,857.03,903.03,844.03,864.0+3.0+0.08%457,400
2025-10-063,869.03,892.03,841.03,861.0+83.0+2.20%445,800
2025-10-033,761.03,816.03,757.03,778.0+36.0+0.96%347,500
2025-10-023,879.03,879.03,714.03,742.0-149.0-3.83%357,400
2025-10-013,912.03,938.03,848.03,891.0-55.0-1.39%436,500
2025-09-303,956.03,979.03,907.03,946.0+20.0+0.51%455,300
2025-09-293,972.03,983.03,910.03,926.0-53.0-1.33%505,200
2025-09-263,965.04,047.03,938.03,979.0+24.0+0.61%659,900
2025-09-253,969.03,985.03,905.03,955.0-5.0-0.13%578,200
2025-09-243,968.04,006.03,936.03,960.0-6.0-0.15%428,700
2025-09-223,999.04,007.03,955.03,966.0-33.0-0.83%308,100
2025-09-194,035.04,075.03,977.03,999.0-69.0-1.70%478,400
2025-09-184,076.04,091.04,016.04,068.0-7.0-0.17%255,400
2025-09-174,064.04,089.04,027.04,075.0-25.0-0.61%285,800
2025-09-164,058.04,120.04,025.04,100.0+52.0+1.28%346,200
2025-09-124,069.04,121.04,046.04,048.0——472,900

直近120営業日分を表示