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 |
|---|---|---|---|---|---|
| 2025/06/12 | 668 | 673 | 667 | 670 | 18,300 |
| 2025/06/11 | 665 | 671 | 664 | 668 | 25,900 |
| 2025/06/10 | 666 | 669 | 664 | 666 | 20,600 |
| 2025/06/09 | 665 | 669 | 663 | 667 | 33,300 |
| 2025/06/06 | 660 | 664 | 659 | 664 | 30,000 |
| 2025/06/05 | 658 | 660 | 656 | 660 | 26,800 |
| 2025/06/04 | 657 | 659 | 653 | 659 | 31,600 |
| 2025/06/03 | 661 | 662 | 655 | 657 | 35,000 |
| 2025/06/02 | 661 | 663 | 658 | 660 | 26,600 |
| 2025/05/30 | 656 | 662 | 655 | 661 | 40,200 |
| 2025/05/29 | 659 | 661 | 655 | 660 | 65,400 |
| 2025/05/28 | 662 | 664 | 658 | 659 | 29,700 |
| 2025/05/27 | 656 | 660 | 656 | 658 | 23,500 |
| 2025/05/26 | 661 | 662 | 656 | 656 | 37,500 |
| 2025/05/23 | 664 | 665 | 658 | 661 | 45,800 |
| 2025/05/22 | 661 | 665 | 655 | 659 | 57,700 |
| 2025/05/21 | 673 | 677 | 662 | 666 | 80,100 |
| 2025/05/20 | 678 | 680 | 672 | 672 | 50,900 |
| 2025/05/19 | 669 | 680 | 669 | 680 | 93,800 |
| 2025/05/16 | 668 | 670 | 656 | 668 | 146,100 |
| 2025/05/15 | 670 | 672 | 664 | 665 | 41,300 |
| 2025/05/14 | 666 | 672 | 656 | 670 | 55,500 |
| 2025/05/13 | 656 | 671 | 651 | 670 | 104,400 |
| 2025/05/12 | 664 | 682 | 664 | 676 | 116,900 |
| 2025/05/09 | 659 | 662 | 655 | 658 | 41,900 |
| 2025/05/08 | 650 | 660 | 647 | 659 | 48,600 |
| 2025/05/07 | 652 | 657 | 647 | 652 | 32,700 |
| 2025/05/02 | 653 | 658 | 646 | 652 | 66,300 |
| 2025/05/01 | 670 | 670 | 652 | 657 | 62,100 |
| 2025/04/30 | 679 | 682 | 666 | 670 | 83,700 |
| 2025/04/28 | 685 | 691 | 677 | 677 | 592,600 |
| 2025/04/25 | 676 | 686 | 676 | 681 | 64,600 |
| 2025/04/24 | 683 | 686 | 674 | 675 | 48,700 |
| 2025/04/23 | 690 | 694 | 683 | 683 | 81,900 |
| 2025/04/22 | 692 | 699 | 685 | 691 | 76,300 |
| 2025/04/21 | 689 | 698 | 686 | 687 | 66,200 |
| 2025/04/18 | 684 | 702 | 681 | 700 | 165,500 |
| 2025/04/17 | 665 | 687 | 665 | 678 | 112,300 |
| 2025/04/16 | 669 | 675 | 666 | 666 | 50,600 |
| 2025/04/15 | 672 | 672 | 663 | 663 | 36,500 |
| 2025/04/14 | 663 | 674 | 659 | 674 | 50,700 |
| 2025/04/11 | 650 | 665 | 648 | 662 | 72,000 |
| 2025/04/10 | 658 | 664 | 646 | 660 | 84,500 |
| 2025/04/09 | 631 | 638 | 621 | 632 | 87,100 |
| 2025/04/08 | 617 | 641 | 617 | 638 | 106,200 |
| 2025/04/07 | 600 | 617 | 588 | 594 | 169,900 |
| 2025/04/04 | 634 | 637 | 619 | 627 | 128,200 |
| 2025/04/03 | 638 | 644 | 633 | 644 | 76,100 |
| 2025/04/02 | 654 | 661 | 645 | 645 | 87,400 |
| 2025/04/01 | 649 | 661 | 646 | 653 | 66,200 |
| 2025/03/31 | 653 | 656 | 641 | 646 | 109,600 |
| 2025/03/28 | 675 | 675 | 659 | 660 | 211,700 |
| 2025/03/27 | 695 | 695 | 685 | 691 | 384,700 |
| 2025/03/26 | 680 | 691 | 680 | 690 | 110,100 |
| 2025/03/25 | 675 | 677 | 673 | 675 | 51,100 |
| 2025/03/24 | 682 | 682 | 672 | 672 | 80,100 |
| 2025/03/21 | 685 | 685 | 678 | 679 | 68,800 |
| 2025/03/19 | 687 | 689 | 683 | 685 | 53,000 |
| 2025/03/18 | 681 | 688 | 681 | 685 | 84,200 |
| 2025/03/17 | 679 | 682 | 674 | 677 | 69,200 |
| 2025/03/14 | 676 | 680 | 675 | 679 | 77,300 |
| 2025/03/13 | 677 | 683 | 677 | 683 | 44,600 |
| 2025/03/12 | 668 | 675 | 666 | 675 | 73,400 |
| 2025/03/11 | 673 | 675 | 667 | 670 | 120,200 |
| 2025/03/10 | 689 | 689 | 680 | 680 | 65,500 |
| 2025/03/07 | 687 | 687 | 681 | 686 | 61,200 |
| 2025/03/06 | 688 | 692 | 687 | 689 | 57,700 |
| 2025/03/05 | 686 | 692 | 685 | 688 | 115,500 |
| 2025/03/04 | 690 | 692 | 684 | 685 | 65,100 |
| 2025/03/03 | 699 | 701 | 690 | 695 | 44,700 |
| 2025/02/28 | 700 | 704 | 693 | 695 | 48,300 |
| 2025/02/27 | 699 | 703 | 697 | 701 | 45,800 |
| 2025/02/26 | 697 | 700 | 691 | 700 | 51,100 |
| 2025/02/25 | 680 | 705 | 680 | 701 | 182,500 |
| 2025/02/21 | 684 | 687 | 679 | 686 | 229,100 |
| 2025/02/20 | 686 | 689 | 681 | 686 | 183,400 |
| 2025/02/19 | 681 | 687 | 678 | 685 | 118,000 |
| 2025/02/18 | 695 | 695 | 686 | 687 | 81,500 |
| 2025/02/17 | 691 | 696 | 688 | 696 | 128,600 |
| 2025/02/14 | 681 | 692 | 677 | 692 | 225,600 |
| 2025/02/13 | 664 | 677 | 660 | 675 | 102,700 |
| 2025/02/12 | 678 | 682 | 663 | 665 | 199,800 |
| 2025/02/10 | 654 | 662 | 650 | 658 | 97,300 |
| 2025/02/07 | 657 | 658 | 651 | 651 | 58,000 |
| 2025/02/06 | 648 | 658 | 647 | 656 | 99,300 |
| 2025/02/05 | 643 | 651 | 642 | 649 | 94,400 |
| 2025/02/04 | 640 | 643 | 637 | 642 | 59,300 |
| 2025/02/03 | 637 | 639 | 631 | 635 | 67,000 |
| 2025/01/31 | 642 | 642 | 635 | 639 | 65,600 |
| 2025/01/30 | 642 | 645 | 641 | 643 | 74,100 |
| 2025/01/29 | 636 | 644 | 633 | 642 | 93,100 |
| 2025/01/28 | 628 | 641 | 627 | 636 | 112,000 |
| 2025/01/27 | 622 | 633 | 620 | 629 | 97,600 |
| 2025/01/24 | 619 | 622 | 615 | 619 | 66,500 |
| 2025/01/23 | 621 | 621 | 617 | 619 | 70,900 |
| 2025/01/22 | 615 | 620 | 615 | 618 | 55,200 |
| 2025/01/21 | 612 | 619 | 610 | 617 | 58,500 |
| 2025/01/20 | 608 | 613 | 606 | 608 | 69,900 |
| 2025/01/17 | 609 | 609 | 600 | 605 | 133,300 |
| 2025/01/16 | 614 | 615 | 609 | 609 | 70,900 |
| 2025/01/15 | 612 | 616 | 612 | 613 | 31,900 |
| 2025/01/14 | 617 | 618 | 610 | 612 | 79,500 |
| 2025/01/10 | 617 | 619 | 615 | 617 | 39,800 |
| 2025/01/09 | 623 | 624 | 617 | 617 | 107,700 |
| 2025/01/08 | 627 | 628 | 623 | 624 | 60,600 |
| 2025/01/07 | 631 | 631 | 626 | 629 | 55,800 |
| 2025/01/06 | 636 | 636 | 628 | 628 | 70,300 |
| 2024/12/30 | 639 | 641 | 636 | 636 | 43,000 |
| 2024/12/27 | 633 | 638 | 631 | 638 | 61,100 |
| 2024/12/26 | 625 | 633 | 623 | 632 | 137,100 |
| 2024/12/25 | 627 | 628 | 620 | 625 | 60,800 |
| 2024/12/24 | 626 | 628 | 625 | 627 | 30,900 |
| 2024/12/23 | 629 | 629 | 623 | 625 | 62,700 |
| 2024/12/20 | 624 | 627 | 622 | 626 | 52,100 |
| 2024/12/19 | 622 | 625 | 621 | 622 | 25,100 |
| 2024/12/18 | 626 | 627 | 624 | 624 | 18,100 |
| 2024/12/17 | 625 | 628 | 625 | 627 | 46,500 |
| 2024/12/16 | 620 | 625 | 620 | 625 | 30,000 |
| 2024/12/13 | 621 | 624 | 620 | 622 | 79,500 |
| 2024/12/12 | 623 | 625 | 622 | 622 | 53,100 |
| 2024/12/11 | 625 | 627 | 622 | 622 | 36,400 |
| 2024/12/10 | 622 | 627 | 621 | 624 | 44,300 |
| 2024/12/09 | 620 | 623 | 619 | 621 | 31,000 |
| 2024/12/06 | 621 | 622 | 620 | 621 | 50,900 |
| 2024/12/05 | 619 | 621 | 618 | 620 | 37,900 |
| 2024/12/04 | 618 | 619 | 616 | 617 | 27,900 |
| 2024/12/03 | 617 | 619 | 614 | 618 | 70,300 |
| 2024/12/02 | 615 | 618 | 613 | 616 | 65,200 |
| 2024/11/29 | 608 | 614 | 608 | 612 | 39,700 |
| 2024/11/28 | 606 | 609 | 605 | 608 | 69,100 |
| 2024/11/27 | 610 | 611 | 606 | 606 | 99,400 |
| 2024/11/26 | 610 | 611 | 607 | 609 | 82,500 |
| 2024/11/25 | 611 | 612 | 609 | 609 | 43,000 |
| 2024/11/22 | 609 | 611 | 608 | 609 | 45,000 |
| 2024/11/21 | 610 | 611 | 608 | 609 | 65,800 |
| 2024/11/20 | 612 | 613 | 608 | 609 | 73,200 |
| 2024/11/19 | 613 | 615 | 611 | 611 | 42,100 |
| 2024/11/18 | 613 | 614 | 612 | 612 | 27,200 |
| 2024/11/15 | 617 | 617 | 613 | 613 | 25,000 |
| 2024/11/14 | 616 | 617 | 615 | 615 | 22,000 |
| 2024/11/13 | 616 | 618 | 615 | 615 | 26,100 |
| 2024/11/12 | 617 | 619 | 615 | 616 | 44,800 |
| 2024/11/11 | 619 | 619 | 615 | 616 | 35,200 |
| 2024/11/08 | 619 | 620 | 616 | 618 | 22,400 |
| 2024/11/07 | 617 | 622 | 616 | 618 | 27,900 |
| 2024/11/06 | 618 | 619 | 614 | 615 | 43,000 |
| 2024/11/05 | 619 | 619 | 616 | 616 | 23,400 |
| 2024/11/01 | 616 | 620 | 616 | 619 | 22,700 |
| 2024/10/31 | 617 | 622 | 616 | 620 | 30,900 |
| 2024/10/30 | 618 | 620 | 614 | 616 | 67,900 |
| 2024/10/29 | 618 | 620 | 616 | 618 | 31,800 |
| 2024/10/28 | 610 | 618 | 610 | 618 | 40,900 |
| 2024/10/25 | 614 | 615 | 609 | 610 | 53,400 |
| 2024/10/24 | 615 | 615 | 608 | 612 | 92,200 |
| 2024/10/23 | 621 | 622 | 615 | 616 | 109,600 |
| 2024/10/22 | 625 | 625 | 621 | 621 | 42,100 |
| 2024/10/21 | 623 | 625 | 622 | 623 | 28,100 |
| 2024/10/18 | 627 | 627 | 621 | 623 | 43,200 |
| 2024/10/17 | 625 | 626 | 622 | 625 | 43,000 |
| 2024/10/16 | 627 | 627 | 623 | 624 | 59,300 |
| 2024/10/15 | 627 | 629 | 626 | 627 | 44,700 |
| 2024/10/11 | 630 | 630 | 627 | 627 | 65,900 |
| 2024/10/10 | 633 | 633 | 630 | 631 | 48,200 |
| 2024/10/09 | 637 | 637 | 632 | 632 | 53,600 |
| 2024/10/08 | 640 | 641 | 635 | 635 | 41,200 |
| 2024/10/07 | 643 | 643 | 638 | 642 | 48,700 |
| 2024/10/04 | 638 | 642 | 638 | 640 | 41,900 |
| 2024/10/03 | 640 | 641 | 637 | 637 | 36,400 |
| 2024/10/02 | 637 | 641 | 635 | 635 | 71,300 |
| 2024/10/01 | 639 | 639 | 636 | 637 | 25,100 |
| 2024/09/30 | 638 | 640 | 633 | 639 | 79,500 |
| 2024/09/27 | 640 | 643 | 638 | 640 | 203,600 |
| 2024/09/26 | 643 | 651 | 641 | 651 | 314,400 |
| 2024/09/25 | 640 | 643 | 640 | 643 | 58,400 |
| 2024/09/24 | 640 | 640 | 638 | 640 | 49,000 |
| 2024/09/20 | 641 | 641 | 637 | 639 | 68,400 |
| 2024/09/19 | 640 | 642 | 638 | 640 | 104,300 |
| 2024/09/18 | 639 | 640 | 638 | 640 | 35,000 |
| 2024/09/17 | 637 | 639 | 634 | 638 | 43,400 |
| 2024/09/13 | 638 | 638 | 635 | 636 | 38,800 |
| 2024/09/12 | 637 | 640 | 635 | 636 | 40,900 |
| 2024/09/11 | 637 | 637 | 630 | 635 | 77,100 |
| 2024/09/10 | 638 | 639 | 636 | 637 | 75,300 |
| 2024/09/09 | 635 | 637 | 633 | 635 | 117,000 |
| 2024/09/06 | 643 | 644 | 638 | 638 | 115,200 |
| 2024/09/05 | 643 | 646 | 641 | 641 | 84,600 |
| 2024/09/04 | 646 | 648 | 642 | 646 | 110,500 |
| 2024/09/03 | 649 | 651 | 648 | 649 | 88,600 |
| 2024/09/02 | 651 | 651 | 646 | 649 | 149,200 |
| 2024/08/30 | 657 | 657 | 647 | 651 | 155,500 |
| 2024/08/29 | 659 | 661 | 654 | 657 | 111,200 |
| 2024/08/28 | 660 | 663 | 658 | 662 | 40,000 |
| 2024/08/27 | 664 | 665 | 661 | 662 | 28,300 |
| 2024/08/26 | 665 | 665 | 661 | 665 | 34,400 |
| 2024/08/23 | 665 | 667 | 663 | 665 | 29,200 |
| 2024/08/22 | 661 | 664 | 659 | 664 | 26,800 |
| 2024/08/21 | 656 | 661 | 655 | 661 | 19,500 |
| 2024/08/20 | 659 | 660 | 654 | 660 | 24,500 |
| 2024/08/19 | 656 | 659 | 653 | 653 | 32,400 |
| 2024/08/16 | 659 | 659 | 653 | 659 | 26,900 |