朝日放送グループホールディングス(9405)の株価時系列情報
朝日放送グループホールディングス(9405)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 671 | 675 | 671 | 673 | 16,700 |
| 2024/07/25 | 679 | 682 | 670 | 671 | 55,000 |
| 2024/07/24 | 688 | 688 | 682 | 682 | 27,300 |
| 2024/07/23 | 685 | 688 | 684 | 688 | 32,300 |
| 2024/07/22 | 687 | 687 | 682 | 684 | 29,100 |
| 2024/07/19 | 685 | 688 | 683 | 688 | 34,300 |
| 2024/07/18 | 685 | 687 | 683 | 683 | 21,300 |
| 2024/07/17 | 685 | 689 | 684 | 689 | 51,600 |
| 2024/07/16 | 685 | 687 | 683 | 683 | 38,600 |
| 2024/07/12 | 681 | 685 | 679 | 682 | 39,000 |
| 2024/07/11 | 680 | 683 | 677 | 682 | 37,100 |
| 2024/07/10 | 675 | 680 | 673 | 680 | 54,100 |
| 2024/07/09 | 677 | 679 | 675 | 675 | 23,200 |
| 2024/07/08 | 678 | 678 | 675 | 676 | 25,700 |
| 2024/07/05 | 675 | 678 | 674 | 677 | 22,900 |
| 2024/07/04 | 672 | 674 | 666 | 674 | 54,200 |
| 2024/07/03 | 673 | 673 | 670 | 671 | 29,500 |
| 2024/07/02 | 675 | 675 | 671 | 672 | 26,900 |
| 2024/07/01 | 678 | 678 | 673 | 674 | 30,100 |
| 2024/06/28 | 680 | 680 | 675 | 677 | 25,000 |
| 2024/06/27 | 676 | 682 | 675 | 679 | 46,600 |
| 2024/06/26 | 680 | 682 | 678 | 680 | 37,700 |
| 2024/06/25 | 677 | 681 | 676 | 681 | 61,800 |
| 2024/06/24 | 673 | 678 | 673 | 678 | 57,100 |
| 2024/06/21 | 673 | 674 | 672 | 674 | 42,000 |
| 2024/06/20 | 669 | 674 | 669 | 672 | 47,000 |
| 2024/06/19 | 668 | 669 | 664 | 669 | 29,700 |
| 2024/06/18 | 664 | 668 | 664 | 668 | 30,500 |
| 2024/06/17 | 662 | 662 | 656 | 660 | 22,900 |
| 2024/06/14 | 655 | 664 | 655 | 662 | 41,800 |
| 2024/06/13 | 663 | 663 | 656 | 656 | 23,900 |
| 2024/06/12 | 663 | 664 | 660 | 660 | 14,400 |
| 2024/06/11 | 666 | 669 | 663 | 663 | 18,700 |
| 2024/06/10 | 665 | 670 | 665 | 669 | 18,900 |
| 2024/06/07 | 665 | 666 | 663 | 665 | 19,400 |
| 2024/06/06 | 666 | 667 | 661 | 665 | 31,200 |
| 2024/06/05 | 666 | 668 | 662 | 662 | 37,700 |
| 2024/06/04 | 668 | 671 | 667 | 671 | 32,300 |
| 2024/06/03 | 664 | 673 | 664 | 671 | 100,700 |
| 2024/05/31 | 661 | 667 | 658 | 661 | 137,600 |
| 2024/05/30 | 655 | 661 | 650 | 655 | 142,200 |
| 2024/05/29 | 652 | 652 | 647 | 647 | 22,800 |
| 2024/05/28 | 653 | 655 | 652 | 654 | 19,700 |
| 2024/05/27 | 653 | 656 | 652 | 655 | 27,000 |
| 2024/05/24 | 650 | 653 | 648 | 652 | 20,800 |
| 2024/05/23 | 652 | 652 | 647 | 651 | 38,200 |
| 2024/05/22 | 650 | 653 | 650 | 652 | 37,600 |
| 2024/05/21 | 651 | 653 | 649 | 649 | 23,700 |
| 2024/05/20 | 645 | 652 | 645 | 650 | 37,200 |
| 2024/05/17 | 645 | 646 | 643 | 644 | 18,500 |
| 2024/05/16 | 649 | 649 | 642 | 645 | 42,200 |
| 2024/05/15 | 650 | 651 | 646 | 649 | 34,300 |
| 2024/05/14 | 647 | 654 | 647 | 653 | 70,500 |
| 2024/05/13 | 646 | 649 | 644 | 647 | 36,600 |
| 2024/05/10 | 646 | 648 | 644 | 645 | 31,800 |
| 2024/05/09 | 645 | 649 | 643 | 647 | 27,300 |
| 2024/05/08 | 646 | 648 | 645 | 645 | 25,400 |
| 2024/05/07 | 647 | 647 | 643 | 645 | 32,100 |
| 2024/05/02 | 641 | 647 | 641 | 646 | 42,900 |
| 2024/05/01 | 645 | 649 | 643 | 649 | 18,700 |
| 2024/04/30 | 641 | 647 | 641 | 647 | 38,900 |
| 2024/04/26 | 641 | 642 | 637 | 641 | 59,800 |
| 2024/04/25 | 644 | 644 | 640 | 640 | 19,700 |
| 2024/04/24 | 646 | 646 | 641 | 644 | 65,700 |
| 2024/04/23 | 643 | 646 | 642 | 646 | 29,300 |
| 2024/04/22 | 638 | 643 | 638 | 642 | 42,600 |
| 2024/04/19 | 643 | 644 | 634 | 636 | 87,000 |
| 2024/04/18 | 641 | 644 | 641 | 642 | 26,500 |
| 2024/04/17 | 646 | 647 | 638 | 640 | 119,200 |
| 2024/04/16 | 651 | 651 | 645 | 646 | 69,700 |
| 2024/04/15 | 650 | 653 | 648 | 653 | 43,800 |
| 2024/04/12 | 656 | 656 | 650 | 652 | 52,700 |
| 2024/04/11 | 654 | 656 | 651 | 656 | 38,500 |
| 2024/04/10 | 652 | 656 | 652 | 656 | 35,100 |
| 2024/04/09 | 652 | 652 | 649 | 651 | 29,600 |
| 2024/04/08 | 655 | 655 | 647 | 649 | 93,700 |
| 2024/04/05 | 651 | 654 | 649 | 654 | 43,300 |
| 2024/04/04 | 650 | 655 | 646 | 654 | 55,400 |
| 2024/04/03 | 645 | 650 | 644 | 647 | 49,000 |
| 2024/04/02 | 651 | 652 | 644 | 645 | 91,500 |
| 2024/04/01 | 657 | 657 | 647 | 650 | 115,200 |
| 2024/03/29 | 651 | 657 | 648 | 657 | 67,900 |
| 2024/03/28 | 662 | 662 | 650 | 650 | 244,900 |
| 2024/03/27 | 680 | 681 | 673 | 674 | 431,400 |
| 2024/03/26 | 674 | 675 | 672 | 673 | 101,700 |
| 2024/03/25 | 683 | 684 | 673 | 675 | 112,500 |
| 2024/03/22 | 688 | 688 | 679 | 682 | 124,100 |
| 2024/03/21 | 685 | 686 | 680 | 685 | 128,800 |
| 2024/03/19 | 672 | 676 | 671 | 676 | 38,100 |
| 2024/03/18 | 674 | 678 | 668 | 670 | 77,300 |
| 2024/03/15 | 671 | 674 | 671 | 671 | 47,400 |
| 2024/03/14 | 667 | 674 | 667 | 673 | 43,800 |
| 2024/03/13 | 669 | 673 | 666 | 667 | 37,700 |
| 2024/03/12 | 667 | 669 | 659 | 667 | 85,400 |
| 2024/03/11 | 671 | 673 | 663 | 667 | 74,600 |
| 2024/03/08 | 671 | 675 | 668 | 671 | 111,800 |
| 2024/03/07 | 678 | 681 | 675 | 675 | 81,900 |
| 2024/03/06 | 682 | 686 | 675 | 678 | 175,200 |
| 2024/03/05 | 693 | 695 | 686 | 687 | 84,300 |
| 2024/03/04 | 697 | 701 | 694 | 697 | 60,500 |
| 2024/03/01 | 695 | 699 | 688 | 695 | 117,200 |
| 2024/02/29 | 693 | 693 | 683 | 686 | 233,000 |
| 2024/02/28 | 682 | 692 | 682 | 689 | 217,700 |
| 2024/02/27 | 698 | 702 | 683 | 686 | 181,600 |
| 2024/02/26 | 697 | 698 | 693 | 696 | 123,300 |
| 2024/02/22 | 692 | 692 | 684 | 692 | 82,400 |
| 2024/02/21 | 691 | 692 | 682 | 685 | 95,300 |
| 2024/02/20 | 691 | 695 | 689 | 690 | 73,200 |
| 2024/02/19 | 687 | 692 | 687 | 691 | 77,400 |
| 2024/02/16 | 692 | 692 | 686 | 687 | 71,100 |
| 2024/02/15 | 690 | 692 | 681 | 689 | 120,600 |
| 2024/02/14 | 696 | 696 | 680 | 689 | 227,800 |
| 2024/02/13 | 709 | 709 | 701 | 705 | 84,600 |
| 2024/02/09 | 704 | 712 | 696 | 712 | 116,500 |
| 2024/02/08 | 711 | 723 | 701 | 706 | 197,500 |
| 2024/02/07 | 684 | 703 | 684 | 702 | 108,500 |
| 2024/02/06 | 686 | 689 | 682 | 684 | 56,200 |
| 2024/02/05 | 681 | 688 | 679 | 688 | 105,800 |
| 2024/02/02 | 673 | 700 | 673 | 691 | 241,500 |
| 2024/02/01 | 671 | 675 | 671 | 672 | 33,700 |
| 2024/01/31 | 673 | 675 | 671 | 673 | 33,900 |
| 2024/01/30 | 673 | 675 | 673 | 673 | 30,000 |
| 2024/01/29 | 671 | 674 | 671 | 674 | 31,900 |
| 2024/01/26 | 673 | 674 | 670 | 671 | 48,500 |
| 2024/01/25 | 670 | 675 | 669 | 674 | 43,900 |
| 2024/01/24 | 667 | 670 | 666 | 670 | 35,800 |
| 2024/01/23 | 667 | 668 | 664 | 667 | 53,500 |
| 2024/01/22 | 666 | 669 | 665 | 668 | 38,900 |
| 2024/01/19 | 668 | 670 | 663 | 664 | 65,200 |
| 2024/01/18 | 668 | 671 | 667 | 670 | 36,500 |
| 2024/01/17 | 669 | 673 | 666 | 666 | 47,800 |
| 2024/01/16 | 671 | 671 | 667 | 668 | 49,500 |
| 2024/01/15 | 667 | 673 | 667 | 671 | 59,600 |
| 2024/01/12 | 675 | 677 | 667 | 667 | 69,800 |
| 2024/01/11 | 677 | 681 | 674 | 675 | 82,800 |
| 2024/01/10 | 674 | 677 | 671 | 674 | 66,800 |
| 2024/01/09 | 669 | 674 | 667 | 674 | 54,200 |
| 2024/01/05 | 663 | 669 | 662 | 669 | 46,400 |
| 2024/01/04 | 665 | 665 | 657 | 661 | 58,600 |
| 2023/12/29 | 660 | 665 | 660 | 665 | 42,300 |
| 2023/12/28 | 658 | 663 | 658 | 660 | 47,700 |
| 2023/12/27 | 664 | 664 | 658 | 659 | 51,500 |
| 2023/12/26 | 653 | 664 | 651 | 661 | 90,400 |
| 2023/12/25 | 659 | 662 | 650 | 650 | 45,200 |
| 2023/12/22 | 653 | 657 | 652 | 656 | 77,700 |
| 2023/12/21 | 649 | 652 | 648 | 652 | 44,400 |
| 2023/12/20 | 646 | 653 | 646 | 649 | 77,800 |
| 2023/12/19 | 648 | 649 | 639 | 645 | 86,400 |
| 2023/12/18 | 647 | 647 | 640 | 646 | 50,300 |
| 2023/12/15 | 646 | 648 | 643 | 648 | 47,400 |
| 2023/12/14 | 647 | 649 | 642 | 643 | 59,200 |
| 2023/12/13 | 640 | 652 | 640 | 644 | 108,600 |
| 2023/12/12 | 643 | 644 | 639 | 639 | 33,000 |
| 2023/12/11 | 640 | 643 | 638 | 643 | 109,400 |
| 2023/12/08 | 638 | 640 | 634 | 634 | 76,900 |
| 2023/12/07 | 648 | 648 | 638 | 638 | 83,800 |
| 2023/12/06 | 644 | 650 | 644 | 648 | 67,300 |
| 2023/12/05 | 644 | 648 | 641 | 641 | 69,800 |
| 2023/12/04 | 644 | 645 | 642 | 643 | 31,600 |
| 2023/12/01 | 644 | 647 | 644 | 645 | 58,300 |
| 2023/11/30 | 641 | 645 | 641 | 643 | 49,700 |
| 2023/11/29 | 642 | 643 | 638 | 641 | 37,900 |
| 2023/11/28 | 641 | 643 | 639 | 643 | 44,000 |
| 2023/11/27 | 642 | 643 | 639 | 640 | 38,700 |
| 2023/11/24 | 639 | 641 | 637 | 640 | 57,500 |
| 2023/11/22 | 635 | 639 | 635 | 636 | 51,400 |
| 2023/11/21 | 635 | 635 | 631 | 634 | 34,300 |
| 2023/11/20 | 636 | 637 | 631 | 633 | 57,000 |
| 2023/11/17 | 630 | 634 | 630 | 634 | 76,100 |
| 2023/11/16 | 632 | 633 | 629 | 630 | 67,400 |
| 2023/11/15 | 628 | 633 | 628 | 631 | 59,800 |
| 2023/11/14 | 633 | 633 | 625 | 629 | 101,300 |
| 2023/11/13 | 638 | 639 | 629 | 630 | 132,200 |
| 2023/11/10 | 639 | 642 | 633 | 638 | 129,100 |
| 2023/11/09 | 654 | 654 | 639 | 640 | 237,900 |
| 2023/11/08 | 664 | 664 | 654 | 656 | 97,900 |
| 2023/11/07 | 666 | 670 | 663 | 664 | 42,600 |
| 2023/11/06 | 671 | 671 | 664 | 666 | 69,000 |
| 2023/11/02 | 667 | 671 | 666 | 667 | 48,900 |
| 2023/11/01 | 665 | 668 | 665 | 665 | 55,700 |
| 2023/10/31 | 655 | 663 | 654 | 663 | 66,300 |
| 2023/10/30 | 658 | 662 | 653 | 655 | 55,000 |
| 2023/10/27 | 659 | 662 | 658 | 662 | 44,900 |
| 2023/10/26 | 659 | 663 | 655 | 657 | 65,300 |
| 2023/10/25 | 660 | 663 | 659 | 662 | 53,900 |
| 2023/10/24 | 661 | 662 | 655 | 658 | 58,800 |
| 2023/10/23 | 664 | 665 | 660 | 660 | 56,700 |
| 2023/10/20 | 670 | 671 | 663 | 664 | 87,700 |
| 2023/10/19 | 665 | 672 | 664 | 670 | 55,900 |
| 2023/10/18 | 665 | 667 | 661 | 666 | 87,400 |
| 2023/10/17 | 668 | 668 | 660 | 662 | 71,400 |
| 2023/10/16 | 671 | 672 | 661 | 663 | 88,300 |
| 2023/10/13 | 667 | 676 | 667 | 674 | 145,800 |
| 2023/10/12 | 666 | 671 | 666 | 670 | 81,300 |
| 2023/10/11 | 677 | 677 | 670 | 671 | 53,200 |
| 2023/10/10 | 676 | 677 | 673 | 677 | 78,300 |
| 2023/10/06 | 669 | 675 | 668 | 671 | 63,600 |
| 2023/10/05 | 661 | 667 | 658 | 667 | 117,700 |
| 2023/10/04 | 669 | 670 | 659 | 659 | 123,300 |
| 2023/10/03 | 687 | 687 | 672 | 673 | 120,300 |