[9413 東証1部] テレビ東京ホールディングス 1時間足 時系列データ

[9413 東証1部] テレビ東京ホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-2015:002331.002331.002331.002331.00460010722600
2017-10-2014:002324.002334.002320.002331.001330030923300
2017-10-2013:002328.002330.002324.002325.0034007909100
2017-10-2012:002333.002335.002326.002329.0040009326600
2017-10-2011:002331.002332.002331.002331.00400932600
2017-10-2010:002333.002334.002325.002331.00750017468000
2017-10-2009:002343.002343.002331.002333.00800018694400
2017-10-1915:002348.002348.002348.002348.0025005870000
2017-10-1914:002351.002352.002344.002346.00610014322100
2017-10-1913:002359.002359.002351.002351.00530012486700
2017-10-1912:002369.002369.002357.002357.0021004961500
2017-10-1911:002367.002369.002365.002367.0014003314200
2017-10-1910:002357.002369.002357.002367.00920021734500
2017-10-1909:002355.002356.002344.002356.00670015748400
2017-10-1815:002345.002345.002345.002345.0015003517500
2017-10-1814:002347.002349.002343.002343.00670015719300
2017-10-1813:002353.002354.002345.002346.00550012925500
2017-10-1812:002359.002363.002352.002352.0033007776400
2017-10-1811:002366.002366.002360.002360.009002127800
2017-10-1810:002371.002374.002366.002367.0035008293900
2017-10-1809:002360.002370.002355.002370.00590013950200
2017-10-1715:002357.002357.002357.002357.00440010370800
2017-10-1714:002364.002364.002356.002358.00780018414700
2017-10-1713:002372.002373.002365.002365.0031007347100
2017-10-1712:002368.002376.002368.002371.0031007354600
2017-10-1711:002367.002368.002364.002368.0023005442700
2017-10-1710:002375.002377.002365.002369.00510012084000
2017-10-1709:002372.002386.002370.002375.001170027805500
2017-10-1615:002372.002372.002372.002372.0036008539200
2017-10-1614:002370.002372.002366.002371.00590013976700
2017-10-1613:002384.002385.002373.002373.00650015461800
2017-10-1612:002384.002386.002379.002385.00700016687600
2017-10-1611:002385.002385.002381.002385.0030007150000
2017-10-1610:002379.002384.002377.002383.0030007143500
2017-10-1609:002365.002387.002364.002381.001970046799300
2017-10-1315:002355.002355.002355.002355.0026006123000
2017-10-1314:002357.002358.002352.002358.00820019311100
2017-10-1313:002346.002364.002344.002359.001610037934800
2017-10-1312:002341.002350.002338.002346.00480011250700
2017-10-1311:002339.002339.002336.002338.009002104100
2017-10-1310:002336.002342.002331.002342.00700016360300
2017-10-1309:002325.002339.002316.002337.00970022606900
2017-10-1215:002325.002325.002325.002325.0013003022500
2017-10-1214:002327.002327.002323.002326.00520012088400
2017-10-1213:002329.002329.002325.002328.0024005583500
2017-10-1212:002333.002333.002328.002328.0012002796100
2017-10-1211:002333.002333.002330.002330.007001632100
2017-10-1210:002331.002333.002330.002331.0015003497100
2017-10-1209:002334.002335.002326.002326.0040009326700
2017-10-1115:002325.002325.002325.002325.0029006742500
2017-10-1114:002328.002329.002325.002327.00610014189700
2017-10-1113:002328.002332.002326.002327.0020004659900
2017-10-1112:002330.002331.002328.002329.0024005591700
2017-10-1111:002330.002331.002330.002330.00300699100
2017-10-1110:002330.002331.002326.002328.0030006986700
2017-10-1109:002325.002332.002314.002330.00790018366300
2017-10-1015:002322.002322.002322.002322.0023005340600
2017-10-1014:002317.002328.002317.002323.00820019046100
2017-10-1013:002317.002320.002317.002319.0021004868700
2017-10-1012:002314.002321.002310.002318.00760017601800
2017-10-1011:002308.002308.002307.002308.00400923000
2017-10-1010:002313.002313.002306.002309.0012002772900
2017-10-1009:002310.002314.002303.002314.00550012701900
2017-10-0615:002300.002300.002300.002300.0023005290000
2017-10-0614:002302.002304.002298.002299.00650014961000
2017-10-0613:002293.002301.002292.002301.00470010800100
2017-10-0612:002290.002292.002283.002291.00590013501800
2017-10-0611:002292.002292.002286.002292.0025005723100
2017-10-0610:002294.002296.002287.002291.00440010080400
2017-10-0609:002299.002311.002292.002292.00760017480400
2017-10-0515:002304.002304.002304.002304.0036008294400
2017-10-0514:002302.002304.002301.002302.00520011972300
2017-10-0513:002300.002303.002297.002302.00620014263500
2017-10-0512:002300.002302.002294.002302.00470010807600
2017-10-0511:002300.002303.002299.002300.0015003451500
2017-10-0510:002306.002307.002300.002300.00470010826200
2017-10-0509:002283.002311.002267.002308.003610082482900
2017-10-0415:002286.002286.002286.002286.001000022860000
2017-10-0414:002303.002305.002287.002287.002460056523500
2017-10-0413:002309.002311.002305.002305.0042009692500
2017-10-0412:002315.002317.002309.002309.00460010638100
2017-10-0411:002308.002311.002307.002311.0014003232400
2017-10-0410:002319.002319.002305.002306.00820018950900
2017-10-0409:002330.002330.002310.002319.001350031331400
2017-10-0315:002324.002324.002324.002324.0033007669200
2017-10-0314:002325.002332.002324.002324.00510011869200
2017-10-0313:002326.002326.002324.002324.009002092500
2017-10-0312:002336.002336.002322.002324.0035008153600
2017-10-0311:002330.002333.002330.002331.009002097900
2017-10-0310:002326.002330.002325.002329.0020004656000
2017-10-0309:002347.002347.002324.002324.00580013526200
2017-10-0215:002327.002327.002327.002327.0019004421300
2017-10-0214:002331.002331.002324.002326.0037008608000
2017-10-0213:002341.002341.002331.002331.0028006539300
2017-10-0212:002331.002346.002331.002343.00600014042100
2017-10-0211:002323.002338.002322.002337.00530012352500
2017-10-0210:002334.002335.002322.002324.00620014421600
2017-10-0209:002340.002341.002333.002337.00470010987200
2017-09-2915:002329.002329.002329.002329.0038008850200
2017-09-2914:002335.002337.002329.002330.001190027764900
2017-09-2913:002332.002337.002332.002334.00680015873700
2017-09-2912:002330.002335.002330.002335.0041009559000
2017-09-2911:002332.002334.002331.002331.0010002331900
2017-09-2910:002326.002333.002326.002333.0012002797100
2017-09-2909:002348.002360.002326.002326.00480011214800
2017-09-2815:002353.002353.002353.002353.0039009176700
2017-09-2814:002356.002357.002350.002353.00590013884800
2017-09-2813:002357.002358.002352.002357.0036008478100
2017-09-2812:002346.002360.002346.002355.0032007529100
2017-09-2811:002346.002351.002345.002351.0014003285600
2017-09-2810:002348.002349.002345.002346.0017003989700
2017-09-2809:002343.002350.002334.002346.00560013117500
2017-09-2715:002344.002344.002344.002344.0031007266400
2017-09-2714:002339.002344.002333.002341.00570013327800
2017-09-2713:002332.002341.002330.002341.0034007942700
2017-09-2712:002328.002332.002328.002332.0028006522500
2017-09-2711:002328.002329.002326.002328.0011002560800
2017-09-2710:002327.002331.002325.002328.0020004656100
2017-09-2709:002335.002335.002321.002329.001020023742600
2017-09-2615:002370.002370.002370.002370.00690016353000
2017-09-2614:002362.002370.002357.002370.00800018906100
2017-09-2613:002360.002363.002358.002359.00490011564800
2017-09-2612:002361.002365.002361.002362.00560013226200
2017-09-2611:002366.002366.002363.002364.0017004019600
2017-09-2610:002368.002373.002368.002368.0035008292800
2017-09-2609:002361.002372.002353.002368.00920021737800
2017-09-2515:002363.002363.002363.002363.0029006852700
2017-09-2514:002364.002367.002356.002363.00510012042200
2017-09-2513:002361.002363.002358.002363.0016003776600
2017-09-2512:002360.002363.002356.002362.0037008728600
2017-09-2511:002361.002362.002355.002362.0042009904500
2017-09-2510:002365.002366.002359.002361.0035008268600
2017-09-2509:002356.002369.002356.002363.00440010396500
2017-09-2215:002356.002356.002356.002356.0015003534000
2017-09-2214:002362.002365.002354.002356.00540012730800
2017-09-2213:002362.002364.002360.002361.0032007555800
2017-09-2212:002360.002361.002356.002360.0034008020400
2017-09-2211:002369.002369.002361.002365.0038008986900
2017-09-2210:002374.002375.002364.002369.0041009712700
2017-09-2209:002373.002383.002370.002375.00830019706900
2017-09-2115:002383.002383.002383.002383.0027006434100
2017-09-2114:002377.002384.002376.002381.00670015944500
2017-09-2113:002380.002380.002374.002376.0027006419400
2017-09-2112:002388.002388.002377.002377.0023005481000
2017-09-2111:002381.002389.002381.002388.0025005960800
2017-09-2110:002380.002383.002379.002379.0022005238500
2017-09-2109:002362.002378.002362.002375.0040009481900
2017-09-2015:002366.002366.002366.002366.00500011830000
2017-09-2014:002363.002366.002359.002366.00610014405500
2017-09-2013:002362.002367.002358.002363.0033007797900
2017-09-2012:002361.002365.002358.002361.00520012277300
2017-09-2011:002362.002366.002362.002364.0010002363500
2017-09-2010:002360.002364.002357.002362.00460010858400
2017-09-2009:002375.002375.002358.002361.00810019139700
2017-09-1915:002375.002375.002375.002375.00460010925000
2017-09-1914:002369.002375.002367.002375.00470011137900
2017-09-1913:002370.002370.002358.002369.00540012776600
2017-09-1912:002365.002369.002358.002366.0026006145700
2017-09-1911:002366.002367.002365.002365.00400946500
2017-09-1910:002366.002366.002360.002364.0016003781600
2017-09-1909:002374.002374.002362.002365.00520012307000
2017-09-1515:002355.002355.002355.002355.00490011539500
2017-09-1514:002368.002368.002357.002357.00780018412700
2017-09-1513:002364.002367.002364.002367.009002129400
2017-09-1512:002348.002369.002348.002364.0030007077900
2017-09-1511:002354.002354.002347.002348.00450010577900
2017-09-1510:002354.002358.002354.002356.0019004476400
2017-09-1509:002372.002383.002355.002355.00840019861700
2017-09-1415:002362.002362.002362.002362.0026006141200
2017-09-1414:002361.002363.002355.002358.00600014152200
2017-09-1413:002360.002361.002355.002358.0025005894600
2017-09-1412:002361.002361.002350.002357.00460010835700
2017-09-1411:002369.002369.002364.002364.007001656800
2017-09-1410:002373.002376.002366.002373.0034008061700
2017-09-1409:002375.002376.002354.002373.00920021757300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog