[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 
2017-12-1415:002455.002455.002455.002455.00480011784000
2017-12-1414:002443.002455.002443.002455.00470011500300
2017-12-1413:002447.002447.002441.002443.0020004886500
2017-12-1412:002451.002452.002441.002447.0023005627800
2017-12-1411:002441.002444.002440.002443.0012002931300
2017-12-1410:002439.002443.002438.002440.0023005612800
2017-12-1409:002451.002463.002438.002438.00520012716600
2017-12-1315:002461.002461.002461.002461.00420010336200
2017-12-1314:002462.002465.002456.002463.00920022637800
2017-12-1313:002461.002463.002456.002460.0030007379800
2017-12-1312:002465.002466.002460.002461.0031007637700
2017-12-1311:002473.002474.002466.002466.0012002964700
2017-12-1310:002470.002475.002465.002471.0040009879200
2017-12-1309:002486.002489.002470.002471.00870021576000
2017-12-1215:002488.002488.002488.002488.0035008708000
2017-12-1214:002472.002489.002471.002488.00680016883300
2017-12-1213:002473.002474.002470.002474.0015003706800
2017-12-1212:002477.002477.002475.002476.0014003467100
2017-12-1211:002476.002483.002473.002483.0015003716800
2017-12-1210:002482.002482.002470.002473.0024005940500
2017-12-1209:002484.002489.002476.002485.0033008199100
2017-12-1115:002485.002485.002485.002485.0037009194500
2017-12-1114:002478.002486.002478.002486.001100027304700
2017-12-1113:002469.002479.002468.002479.0030007418800
2017-12-1112:002461.002473.002461.002472.0023005674600
2017-12-1111:002459.002467.002459.002465.0017004190200
2017-12-1110:002460.002462.002458.002458.0012002951400
2017-12-1109:002490.002490.002460.002462.00880021833700
2017-12-0815:002476.002476.002476.002476.0035008666000
2017-12-0814:002468.002476.002466.002473.00640015820300
2017-12-0813:002466.002473.002466.002470.0025006174200
2017-12-0812:002470.002477.002466.002466.0031007661000
2017-12-0811:002474.002480.002468.002480.0040009900600
2017-12-0810:002472.002474.002464.002474.0019004693400
2017-12-0809:002421.002476.002421.002472.001950047429100
2017-12-0715:002471.002471.002471.002471.00410010131100
2017-12-0714:002474.002481.002472.002472.00430010646800
2017-12-0713:002473.002476.002473.002475.0024005939200
2017-12-0712:002478.002478.002471.002471.0039009654600
2017-12-0711:002472.002477.002472.002477.0013003215900
2017-12-0710:002479.002479.002472.002472.0027006683600
2017-12-0709:002450.002482.002450.002480.00440010877800
2017-12-0615:002456.002456.002456.002456.0034008350400
2017-12-0614:002456.002460.002453.002456.00760018671100
2017-12-0613:002456.002460.002451.002456.0036008838000
2017-12-0612:002460.002460.002448.002453.00430010556400
2017-12-0611:002464.002464.002462.002462.006001477600
2017-12-0610:002473.002473.002463.002465.0021005179000
2017-12-0609:002488.002488.002468.002473.00550013617000
2017-12-0515:002488.002488.002488.002488.00530013186400
2017-12-0514:002477.002489.002477.002488.001480036757800
2017-12-0513:002473.002483.002472.002477.00940023273600
2017-12-0512:002475.002475.002469.002473.00590014588000
2017-12-0511:002467.002467.002461.002465.0033008131200
2017-12-0510:002449.002468.002449.002468.00740018201700
2017-12-0509:002423.002449.002420.002449.001170028404600
2017-12-0415:002446.002446.002446.002446.0022005381200
2017-12-0414:002437.002449.002435.002445.001790043732700
2017-12-0413:002437.002437.002428.002436.00560013621200
2017-12-0412:002450.002450.002438.002439.00420010261700
2017-12-0411:002447.002447.002440.002445.0016003910100
2017-12-0410:002436.002459.002433.002449.00920022482200
2017-12-0409:002459.002477.002436.002438.001110027242700
2017-12-0115:002452.002452.002452.002452.0038009317600
2017-12-0114:002451.002452.002447.002452.001160028407800
2017-12-0113:002436.002454.002436.002451.00770018831700
2017-12-0112:002439.002448.002432.002436.00710017324400
2017-12-0111:002420.002423.002414.002423.0021005078200
2017-12-0110:002418.002437.002418.002424.00750018211400
2017-12-0109:002446.002454.002417.002420.001160028205900
2017-11-3015:002446.002446.002446.002446.00520012719200
2017-11-3014:002446.002454.002446.002449.001500036750500
2017-11-3013:002450.002451.002441.002449.00820020050700
2017-11-3012:002434.002449.002432.002446.00610014876100
2017-11-3011:002445.002446.002439.002443.0030007326100
2017-11-3010:002459.002459.002448.002449.00480011764300
2017-11-3009:002461.002464.002443.002461.001130027766100
2017-11-2915:002440.002440.002440.002440.0016003904000
2017-11-2914:002437.002440.002435.002438.00710017305300
2017-11-2913:002432.002437.002429.002437.00490011925900
2017-11-2912:002435.002435.002430.002433.0031007540400
2017-11-2911:002427.002436.002427.002436.00730017759500
2017-11-2910:002423.002429.002423.002425.00420010189700
2017-11-2909:002423.002427.002416.002422.00610014779600
2017-11-2815:002413.002413.002413.002413.0022005308600
2017-11-2814:002410.002414.002407.002414.001060025541300
2017-11-2813:002405.002410.002404.002408.00460011069700
2017-11-2812:002401.002406.002400.002406.0022005284500
2017-11-2811:002421.002421.002413.002413.0023005559300
2017-11-2810:002412.002422.002409.002422.00690016664500
2017-11-2809:002400.002423.002398.002412.001200028896500
2017-11-2715:002391.002391.002391.002391.0039009324900
2017-11-2714:002377.002391.002377.002390.00900021486700
2017-11-2713:002385.002385.002377.002378.0040009514700
2017-11-2712:002391.002392.002384.002384.0041009796300
2017-11-2711:002385.002392.002385.002387.00780018635900
2017-11-2710:002384.002385.002376.002382.0037008806400
2017-11-2709:002404.002404.002385.002385.001020024389200
2017-11-2415:002389.002389.002389.002389.0038009078200
2017-11-2414:002394.002397.002385.002389.00860020575100
2017-11-2413:002376.002403.002376.002399.00940022490300
2017-11-2412:002392.002392.002365.002370.001900045008800
2017-11-2411:002365.002368.002365.002368.00600014197300
2017-11-2410:002365.002366.002361.002364.0034008036400
2017-11-2409:002379.002386.002359.002365.001160027489200
2017-11-2215:002388.002388.002388.002388.00420010029600
2017-11-2214:002386.002388.002384.002387.001560037230000
2017-11-2213:002385.002387.002379.002387.00800019060700
2017-11-2212:002389.002390.002381.002386.001040024819900
2017-11-2211:002377.002378.002375.002375.0015003566300
2017-11-2210:002388.002388.002379.002379.0030007154200
2017-11-2209:002400.002400.002382.002388.00960022943100
2017-11-2115:002377.002377.002377.002377.0030007131000
2017-11-2114:002393.002393.002373.002377.001250029781100
2017-11-2113:002400.002404.002393.002393.00420010074200
2017-11-2112:002386.002397.002386.002397.00610014576600
2017-11-2111:002390.002391.002389.002389.008001912100
2017-11-2110:002387.002392.002386.002391.0029006928000
2017-11-2109:002410.002422.002381.002381.00620014875200
2017-11-2015:002390.002390.002390.002390.0021005019000
2017-11-2014:002392.002395.002390.002390.00710016989100
2017-11-2013:002392.002396.002386.002391.00970023198700
2017-11-2012:002392.002398.002391.002393.00700016762900
2017-11-2011:002384.002392.002383.002392.0037008835000
2017-11-2010:002398.002400.002382.002382.00480011483900
2017-11-2009:002383.002396.002383.002395.0025005969500
2017-11-1715:002399.002399.002399.002399.001900045581000
2017-11-1714:002386.002398.002381.002398.001380032998000
2017-11-1713:002390.002393.002377.002386.00980023370400
2017-11-1712:002390.002401.002390.002390.00430010292100
2017-11-1711:002403.002408.002393.002393.00440010557000
2017-11-1710:002394.002410.002394.002404.00630015133000
2017-11-1709:002420.002424.002393.002394.001030024826400
2017-11-1615:002413.002413.002413.002413.00440010617200
2017-11-1614:002434.002435.002413.002414.001500036307900
2017-11-1613:002411.002432.002410.002431.00740017935500
2017-11-1612:002404.002413.002403.002408.00700016845400
2017-11-1611:002412.002431.002412.002414.001090026387000
2017-11-1610:002410.002413.002405.002411.00870020956100
2017-11-1609:002361.002412.002361.002412.001790042744500
2017-11-1515:002342.002342.002342.002342.00650015223000
2017-11-1514:002341.002358.002339.002343.001380032396000
2017-11-1513:002338.002347.002332.002341.00960022463400
2017-11-1512:002359.002359.002335.002338.001000023495000
2017-11-1511:002358.002360.002354.002359.0038008958800
2017-11-1510:002365.002367.002358.002359.00560013230200
2017-11-1509:002379.002390.002365.002365.001210028748900
2017-11-1415:002378.002378.002378.002378.0017004042600
2017-11-1414:002394.002394.002377.002379.00580013813800
2017-11-1413:002397.002400.002391.002394.00550013178100
2017-11-1412:002403.002403.002397.002398.00440010557900
2017-11-1411:002387.002390.002383.002388.0024005728200
2017-11-1410:002395.002404.002383.002383.00640015325200
2017-11-1409:002418.002421.002391.002397.00970023300300
2017-11-1315:002417.002417.002417.002417.0016003867200
2017-11-1314:002427.002430.002415.002416.00700016958100
2017-11-1313:002413.002432.002413.002427.00540013088500
2017-11-1312:002422.002427.002414.002414.00550013306300
2017-11-1311:002428.002431.002423.002431.0025006066500
2017-11-1310:002421.002430.002415.002427.00530012842700
2017-11-1309:002435.002436.002417.002422.00820019903400
2017-11-1015:002451.002451.002451.002451.0018004411800
2017-11-1014:002449.002456.002445.002451.00810019854000
2017-11-1013:002453.002458.002445.002447.00810019859800
2017-11-1012:002449.002459.002449.002451.00640015709600
2017-11-1011:002458.002458.002448.002449.0030007361100
2017-11-1010:002455.002464.002455.002458.0036008857700
2017-11-1009:002450.002462.002441.002453.001100026940400
2017-11-0915:002479.002479.002479.002479.0039009668100
2017-11-0914:002487.002487.002451.002477.002410059575300
2017-11-0913:002489.002498.002488.002488.00860021443000
2017-11-0912:002481.002495.002480.002491.00530013188400
2017-11-0911:002481.002498.002479.002498.00680016925000
2017-11-0910:002480.002483.002467.002480.00560013861500
2017-11-0909:002475.002499.002474.002479.001460036304100

   ※ 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。 

Twitter