KabuInsight

テレビ東京ホールディングス

9413
プライム/情報･通信業/TV TOKYO Holdings Corporation
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
2026-03-134,130.04,195.04,130.04,175.00.00.00%47,700
2026-03-124,225.04,225.04,160.04,175.0-115.0-2.68%52,300
2026-03-114,315.04,335.04,280.04,290.0-20.0-0.46%43,900
2026-03-104,300.04,335.04,270.04,310.0+60.0+1.41%58,800
2026-03-094,190.04,255.04,115.04,250.0-10.0-0.23%101,000
2026-03-064,260.04,260.04,215.04,260.0-10.0-0.23%59,900
2026-03-054,310.04,335.04,250.04,270.0+55.0+1.30%64,100
2026-03-044,160.04,235.04,145.04,215.0-75.0-1.75%90,500
2026-03-034,345.04,345.04,260.04,290.0-55.0-1.27%82,900
2026-03-024,375.04,395.04,340.04,345.0-110.0-2.47%58,600
2026-02-274,400.04,475.04,390.04,455.0+55.0+1.25%98,500
2026-02-264,340.04,400.04,320.04,400.0+95.0+2.21%88,400
2026-02-254,295.04,350.04,290.04,305.00.00.00%76,500
2026-02-244,350.04,355.04,295.04,305.0-70.0-1.60%63,200
2026-02-204,415.04,415.04,365.04,375.0-40.0-0.91%54,600
2026-02-194,470.04,470.04,385.04,415.0-60.0-1.34%53,700
2026-02-184,420.04,495.04,420.04,475.0+100.0+2.29%70,300
2026-02-174,570.04,570.04,365.04,375.0-175.0-3.85%149,800
2026-02-164,565.04,580.04,510.04,550.0+15.0+0.33%90,900
2026-02-134,570.04,595.04,465.04,535.0-70.0-1.52%139,100
2026-02-124,645.04,645.04,560.04,605.0-10.0-0.22%95,400
2026-02-104,590.04,635.04,530.04,615.0+85.0+1.88%56,900
2026-02-094,500.04,550.04,480.04,530.0+80.0+1.80%70,100
2026-02-064,565.04,575.04,430.04,450.0-115.0-2.52%88,200
2026-02-054,590.04,620.04,540.04,565.0+25.0+0.55%60,100
2026-02-044,595.04,605.04,485.04,540.0-85.0-1.84%81,700
2026-02-034,605.04,645.04,600.04,625.0+40.0+0.87%36,700
2026-02-024,640.04,640.04,570.04,585.0+10.0+0.22%26,100
2026-01-304,525.04,580.04,510.04,575.0+20.0+0.44%56,100
2026-01-294,485.04,560.04,465.04,555.0+65.0+1.45%69,200
2026-01-284,550.04,555.04,485.04,490.0-115.0-2.50%57,900
2026-01-274,630.04,670.04,570.04,605.0-45.0-0.97%58,000
2026-01-264,615.04,675.04,590.04,650.0-20.0-0.43%68,400
2026-01-234,625.04,705.04,575.04,670.0+85.0+1.85%79,300
2026-01-224,610.04,640.04,540.04,585.0-25.0-0.54%65,300
2026-01-214,545.04,670.04,520.04,610.0+115.0+2.56%148,000
2026-01-204,525.04,530.04,495.04,495.0-45.0-0.99%40,200
2026-01-194,515.04,575.04,500.04,540.0+40.0+0.89%64,700
2026-01-164,485.04,500.04,440.04,500.0-35.0-0.77%50,400
2026-01-154,470.04,540.04,450.04,535.0+65.0+1.45%72,300
2026-01-144,450.04,490.04,440.04,470.0+5.0+0.11%81,900
2026-01-134,485.04,500.04,440.04,465.0-20.0-0.45%72,300
2026-01-094,505.04,530.04,455.04,485.0-20.0-0.44%63,100
2026-01-084,500.04,545.04,500.04,505.0+10.0+0.22%57,100
2026-01-074,555.04,565.04,490.04,495.0-70.0-1.53%69,300
2026-01-064,545.04,590.04,515.04,565.0+55.0+1.22%55,300
2026-01-054,550.04,585.04,495.04,510.0-70.0-1.53%68,700
2025-12-304,600.04,615.04,570.04,580.0-15.0-0.33%29,100
2025-12-294,650.04,650.04,565.04,595.0-10.0-0.22%34,600
2025-12-264,630.04,630.04,590.04,605.0-10.0-0.22%27,500
2025-12-254,665.04,665.04,590.04,615.0-5.0-0.11%36,100
2025-12-244,650.04,670.04,570.04,620.0-65.0-1.39%63,200
2025-12-234,655.04,695.04,635.04,685.0+30.0+0.64%28,500
2025-12-224,740.04,745.04,625.04,655.0-75.0-1.59%42,300
2025-12-194,680.04,740.04,665.04,730.0+20.0+0.42%63,400
2025-12-184,655.04,710.04,625.04,710.0+50.0+1.07%48,400
2025-12-174,680.04,680.04,590.04,660.0-20.0-0.43%53,900
2025-12-164,745.04,755.04,660.04,680.0-70.0-1.47%53,900
2025-12-154,725.04,760.04,700.04,750.0+5.0+0.11%26,500
2025-12-124,660.04,785.04,645.04,745.0+155.0+3.38%73,500
2025-12-114,660.04,660.04,560.04,590.0-80.0-1.71%44,000
2025-12-104,695.04,735.04,650.04,670.0-15.0-0.32%58,400
2025-12-094,770.04,790.04,675.04,685.0-85.0-1.78%55,100
2025-12-084,745.04,790.04,740.04,770.0+95.0+2.03%52,300
2025-12-054,675.04,710.04,655.04,675.0-30.0-0.64%35,700
2025-12-044,680.04,715.04,670.04,705.0-30.0-0.63%41,200
2025-12-034,750.04,770.04,680.04,735.0-35.0-0.73%51,100
2025-12-024,885.04,890.04,760.04,770.0-100.0-2.05%62,100
2025-12-014,940.04,995.04,840.04,870.0-85.0-1.72%72,500
2025-11-284,955.04,965.04,905.04,955.0-45.0-0.90%50,900
2025-11-275,040.05,040.04,980.05,000.0+15.0+0.30%23,700
2025-11-265,020.05,040.04,960.04,985.0-35.0-0.70%50,800
2025-11-254,955.05,030.04,955.05,020.0-30.0-0.59%33,000
2025-11-214,875.05,050.04,840.05,050.0+165.0+3.38%48,600
2025-11-204,790.04,930.04,790.04,885.0+105.0+2.20%56,000
2025-11-194,880.04,910.04,780.04,780.0-100.0-2.05%37,900
2025-11-184,950.04,950.04,850.04,880.0-70.0-1.41%45,400
2025-11-174,920.04,955.04,865.04,950.0+30.0+0.61%49,300
2025-11-144,950.04,960.04,890.04,920.0-40.0-0.81%65,600
2025-11-134,895.04,990.04,895.04,960.0+50.0+1.02%31,200
2025-11-124,830.04,935.04,830.04,910.0+100.0+2.08%85,200
2025-11-115,020.05,020.04,785.04,810.0-210.0-4.18%83,900
2025-11-104,925.05,020.04,845.05,020.0+135.0+2.76%73,900
2025-11-074,930.04,995.04,835.04,885.0-115.0-2.30%106,400
2025-11-065,100.05,110.04,845.05,000.0+200.0+4.17%284,700
2025-11-054,835.04,835.04,725.04,800.0-35.0-0.72%80,500
2025-11-044,665.04,835.04,640.04,835.0+185.0+3.98%58,700
2025-10-314,705.04,715.04,630.04,650.0-20.0-0.43%36,300
2025-10-304,660.04,695.04,615.04,670.0+10.0+0.21%32,400
2025-10-294,765.04,765.04,650.04,660.0-105.0-2.20%28,500
2025-10-284,825.04,870.04,745.04,765.0-125.0-2.56%45,400
2025-10-274,825.04,970.04,820.04,890.0+115.0+2.41%37,900
2025-10-244,785.04,800.04,740.04,775.0+20.0+0.42%33,900
2025-10-234,695.04,805.04,680.04,755.0+15.0+0.32%33,900
2025-10-224,730.04,775.04,720.04,740.0+5.0+0.11%22,000
2025-10-214,735.04,780.04,695.04,735.0+40.0+0.85%25,500
2025-10-204,705.04,730.04,650.04,695.0+60.0+1.29%35,200
2025-10-174,705.04,710.04,605.04,635.0-55.0-1.17%30,000
2025-10-164,710.04,760.04,665.04,690.0-50.0-1.05%42,600
2025-10-154,785.04,785.04,695.04,740.0+20.0+0.42%38,800
2025-10-144,690.04,750.04,670.04,720.0-25.0-0.53%49,900
2025-10-104,825.04,855.04,735.04,745.0-130.0-2.67%54,000
2025-10-094,840.04,900.04,825.04,875.0+20.0+0.41%46,200
2025-10-084,865.04,940.04,845.04,855.0-10.0-0.21%31,200
2025-10-074,865.04,910.04,845.04,865.0-45.0-0.92%46,500
2025-10-064,900.04,970.04,880.04,910.0+80.0+1.66%82,300
2025-10-034,835.04,915.04,810.04,830.0+5.0+0.10%56,900
2025-10-024,870.04,905.04,760.04,825.0-5.0-0.10%63,400
2025-10-014,930.04,950.04,810.04,830.0-105.0-2.13%64,600
2025-09-304,975.04,975.04,925.04,935.0+25.0+0.51%43,800
2025-09-294,985.04,990.04,905.04,910.0-90.0-1.80%51,700
2025-09-264,890.05,040.04,890.05,000.0+80.0+1.63%86,300
2025-09-254,885.04,935.04,865.04,920.0+60.0+1.23%43,000
2025-09-244,805.04,885.04,790.04,860.0+85.0+1.78%47,500
2025-09-224,830.04,830.04,765.04,775.0-20.0-0.42%31,900
2025-09-194,845.04,865.04,735.04,795.0-30.0-0.62%75,800
2025-09-184,855.04,890.04,785.04,825.0-30.0-0.62%42,000
2025-09-174,930.04,930.04,825.04,855.0-80.0-1.62%46,800
2025-09-164,865.04,945.04,830.04,935.0+95.0+1.96%52,100
2025-09-124,920.04,950.04,840.04,840.0——53,800

直近120営業日分を表示