日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 8,000 8,000 8,000 8,000 200
1997/12/29 8,000 8,000 8,000 8,000 100
1997/12/26 8,000 8,000 7,700 7,700 800
1997/12/25 7,700 7,900 7,700 7,900 300
1997/12/24 7,800 7,800 7,700 7,700 2,700
1997/12/22 8,000 8,000 7,400 7,600 1,500
1997/12/19 8,300 8,300 7,900 7,900 1,700
1997/12/18 8,350 8,350 8,300 8,300 4,300
1997/12/17 8,590 8,590 8,500 8,500 1,000
1997/12/16 8,600 8,600 8,600 8,600 600
1997/12/15 8,800 8,800 8,600 8,600 700
1997/12/11 8,900 8,900 8,900 8,900 900
1997/12/10 9,000 9,100 8,900 9,100 600
1997/12/09 9,150 9,150 9,150 9,150 600
1997/12/08 9,150 9,160 9,150 9,160 400
1997/12/05 9,250 9,250 9,200 9,200 600
1997/12/04 9,260 9,260 9,200 9,210 600
1997/12/02 9,150 9,150 9,150 9,150 100
1997/12/01 9,000 9,300 9,000 9,150 800
1997/11/28 9,050 9,050 8,900 8,900 6,500
1997/11/27 9,000 9,050 8,900 8,900 2,500
1997/11/26 9,400 9,400 8,900 8,900 1,800
1997/11/25 10,000 10,000 9,600 9,600 1,200
1997/11/21 10,200 10,200 10,000 10,200 2,100
1997/11/20 10,200 10,200 10,200 10,200 100
1997/11/18 10,600 10,600 10,300 10,300 1,700
1997/11/17 10,000 11,000 10,000 11,000 1,200
1997/11/14 10,100 10,100 10,000 10,000 800
1997/11/13 10,500 10,500 10,200 10,200 1,400
1997/11/12 10,500 10,600 10,500 10,600 800
1997/11/11 11,000 11,000 11,000 11,000 500
1997/11/10 11,000 11,000 11,000 11,000 800
1997/11/05 11,000 11,000 11,000 11,000 200
1997/10/31 11,000 11,000 11,000 11,000 200
1997/10/29 11,500 11,500 11,500 11,500 500
1997/10/28 11,000 11,000 10,500 10,500 1,000
1997/10/27 11,000 11,000 11,000 11,000 300
1997/10/24 11,500 11,500 11,100 11,100 300
1997/10/23 11,200 11,600 11,100 11,600 3,900
1997/10/22 11,000 11,000 11,000 11,000 700
1997/10/21 11,000 11,000 11,000 11,000 400
1997/10/20 11,400 11,400 11,400 11,400 300
1997/10/17 11,500 12,000 11,500 12,000 700
1997/10/16 11,500 11,500 11,400 11,400 300
1997/10/15 11,500 11,500 11,500 11,500 300
1997/10/14 11,500 11,500 11,500 11,500 100
1997/10/09 11,500 11,500 11,500 11,500 300
1997/10/07 11,400 11,400 11,400 11,400 100
1997/10/06 12,000 12,000 12,000 12,000 100
1997/10/03 11,800 12,100 11,800 12,000 600
1997/10/02 11,200 11,800 11,200 11,800 1,400
1997/10/01 11,000 11,000 11,000 11,000 700
1997/09/30 11,000 11,000 11,000 11,000 300
1997/09/26 11,500 11,800 11,500 11,800 200
1997/09/25 12,000 12,000 12,000 12,000 500
1997/09/22 10,900 10,900 10,700 10,700 1,300
1997/09/19 10,700 10,800 10,700 10,800 500
1997/09/18 11,000 11,000 10,800 10,900 1,000
1997/09/17 11,100 11,200 11,000 11,000 1,900
1997/09/16 11,400 11,400 11,400 11,400 500
1997/09/12 11,400 11,400 11,200 11,400 1,600
1997/09/11 11,800 11,800 11,600 11,700 2,300
1997/09/10 11,400 11,900 11,400 11,800 4,900
1997/09/09 11,600 11,700 11,500 11,600 2,000
1997/09/08 12,600 12,600 11,800 11,800 1,500
1997/09/05 13,000 13,000 12,700 12,700 800
1997/09/04 12,800 13,000 12,800 12,800 900
1997/09/03 12,900 12,900 12,300 12,600 12,400
1997/09/02 13,400 13,400 12,300 12,700 9,500
1997/08/28 14,100 14,100 13,800 14,100 500
1997/08/26 14,700 14,700 14,700 14,700 100
1997/08/22 15,300 15,300 15,300 15,300 200
1997/08/21 15,000 15,300 14,800 15,300 1,700
1997/08/20 15,000 15,000 15,000 15,000 100
1997/08/19 15,400 15,400 15,000 15,400 1,400
1997/08/15 15,400 15,400 15,100 15,400 2,000
1997/08/14 15,000 15,000 15,000 15,000 200
1997/08/13 15,500 15,800 15,200 15,200 500
1997/08/12 15,000 15,500 15,000 15,500 1,100
1997/08/11 15,000 15,000 15,000 15,000 300
1997/08/08 15,400 15,400 15,200 15,400 1,200
1997/08/07 15,800 16,000 15,800 16,000 200
1997/08/06 15,800 16,000 15,800 16,000 500
1997/08/05 16,000 16,000 16,000 16,000 400
1997/08/04 16,500 16,500 16,100 16,100 400
1997/08/01 16,600 16,600 16,200 16,200 3,900
1997/07/31 17,000 17,000 16,400 16,500 10,200
1997/07/30 17,300 17,500 16,900 17,000 2,500
1997/07/29 17,500 17,500 17,500 17,500 300
1997/07/28 17,700 17,700 17,700 17,700 300
1997/07/25 17,700 17,700 17,700 17,700 700
1997/07/24 17,700 17,700 17,500 17,700 700
1997/07/23 17,800 17,800 17,500 17,500 4,200
1997/07/22 17,600 17,700 17,500 17,700 2,300
1997/07/18 17,700 18,000 17,700 18,000 600
1997/07/17 18,000 18,000 17,800 18,000 1,900
1997/07/16 18,400 18,400 17,700 18,000 2,900
1997/07/15 18,300 18,400 17,900 18,000 1,700
1997/07/14 18,200 18,400 18,200 18,400 17,700
1997/07/11 18,400 18,500 18,100 18,100 3,600
1997/07/10 17,700 18,400 17,700 18,400 13,600
1997/07/09 17,700 17,700 17,300 17,700 2,900
1997/07/08 16,800 17,400 16,700 17,300 6,400
1997/07/07 17,700 17,700 16,900 17,000 2,700
1997/07/04 17,800 18,000 17,800 17,900 1,100
1997/07/03 18,300 18,300 17,900 17,900 1,500
1997/07/02 18,400 18,400 17,900 18,300 3,700
1997/07/01 19,000 19,000 18,400 18,500 10,500
1997/06/30 18,000 19,000 17,900 18,800 8,700
1997/06/27 18,700 18,700 18,200 18,200 2,200
1997/06/26 18,400 19,200 18,100 18,500 20,900
1997/06/25 18,100 18,600 18,000 18,200 8,600
1997/06/24 18,000 18,400 17,900 18,000 6,900
1997/06/23 18,400 18,600 18,000 18,000 11,700
1997/06/20 18,000 19,000 17,800 18,900 30,400
1997/06/19 17,800 17,900 17,300 17,600 13,200
1997/06/18 16,900 17,800 16,800 17,300 22,200
1997/06/17 16,300 18,000 16,000 17,300 21,000
1997/06/16 16,200 16,300 15,800 16,300 6,400
1997/06/13 14,800 16,500 14,800 16,400 24,400
1997/06/12 14,300 14,600 14,300 14,600 4,400
1997/06/11 13,900 14,500 13,900 14,300 5,900
1997/06/10 13,800 13,800 13,800 13,800 400
1997/06/09 13,500 13,800 13,100 13,800 2,500
1997/06/06 14,000 14,000 13,900 13,900 1,200
1997/06/05 14,300 14,300 14,000 14,000 11,100
1997/06/04 14,400 14,400 14,200 14,200 2,100
1997/06/03 14,700 14,700 14,300 14,400 1,200
1997/06/02 14,500 14,500 14,100 14,500 1,600
1997/05/30 14,800 14,900 14,500 14,800 3,500
1997/05/29 14,800 15,100 14,600 15,000 7,600
1997/05/28 13,500 14,700 13,500 14,700 15,900
1997/05/27 13,700 13,700 13,500 13,500 800
1997/05/26 13,700 13,700 13,700 13,700 400
1997/05/23 13,900 14,300 13,900 13,900 2,700
1997/05/22 13,900 14,000 13,800 14,000 1,200
1997/05/21 14,000 14,200 13,800 13,800 4,100
1997/05/20 13,400 14,400 13,400 14,000 8,400
1997/05/19 14,000 14,000 13,200 13,300 9,000
1997/05/16 14,000 14,000 13,100 13,800 14,300
1997/05/15 13,000 14,600 13,000 13,900 23,200
1997/05/14 11,200 13,000 11,200 13,000 19,100
1997/05/13 10,200 11,200 10,200 11,000 15,900
1997/05/12 10,300 10,300 10,100 10,100 600
1997/05/09 10,300 10,300 10,300 10,300 700
1997/05/08 10,400 10,400 10,400 10,400 800
1997/05/07 10,200 10,400 10,200 10,400 2,800
1997/05/06 10,000 10,200 10,000 10,200 3,700
1997/05/02 10,000 10,000 9,900 9,900 1,600
1997/05/01 10,000 10,000 9,900 9,900 1,300
1997/04/30 9,800 9,900 9,800 9,900 1,200
1997/04/28 9,900 9,900 9,900 9,900 100
1997/04/25 9,800 9,800 9,800 9,800 100
1997/04/24 9,810 9,900 9,800 9,800 500
1997/04/23 9,900 9,900 9,800 9,800 2,000
1997/04/22 10,000 10,000 10,000 10,000 300
1997/04/21 10,000 10,000 10,000 10,000 200
1997/04/18 10,000 10,000 10,000 10,000 600
1997/04/17 9,900 10,000 9,850 10,000 2,900
1997/04/16 9,900 9,900 9,900 9,900 300
1997/04/15 9,900 9,900 9,900 9,900 1,100
1997/04/11 9,900 10,000 9,900 10,000 400
1997/04/09 9,900 9,900 9,900 9,900 300
1997/04/08 10,000 10,000 9,900 9,900 200
1997/04/07 10,300 10,300 10,000 10,000 400
1997/04/04 10,400 10,400 10,400 10,400 300
1997/04/02 10,500 10,500 10,500 10,500 100
1997/04/01 10,500 10,500 10,500 10,500 100
1997/03/25 10,400 10,400 10,400 10,400 100
1997/03/24 10,300 10,300 10,300 10,300 200
1997/03/19 10,100 10,100 10,100 10,100 100
1997/03/13 10,000 10,000 10,000 10,000 6,700
1997/03/12 10,000 10,000 10,000 10,000 100
1997/03/11 10,000 10,000 10,000 10,000 100
1997/03/06 10,000 10,000 9,900 9,900 200
1997/03/05 10,600 10,600 10,000 10,000 30,500
1997/03/03 10,700 10,700 10,600 10,600 30,300
1997/02/28 10,800 10,800 10,700 10,700 30,600
1997/02/27 10,700 10,800 10,600 10,800 1,800
1997/02/26 10,700 10,700 10,700 10,700 31,000
1997/02/25 11,000 11,000 10,600 10,600 3,200
1997/02/24 11,100 11,100 11,100 11,100 2,000
1997/02/21 11,300 11,300 11,300 11,300 200
1997/02/20 11,500 11,500 11,500 11,500 1,000
1997/02/19 10,600 11,300 10,600 11,300 1,700
1997/02/18 10,000 10,600 10,000 10,600 600
1997/02/17 9,910 10,000 9,910 10,000 700
1997/02/13 9,900 9,900 9,900 9,900 200
1997/02/12 9,900 9,900 9,900 9,900 600
1997/02/06 10,300 10,300 10,200 10,200 200
1997/02/05 10,300 10,300 10,300 10,300 1,100
1997/02/04 10,400 10,400 10,300 10,300 400
1997/02/03 10,300 10,400 10,300 10,400 700
1997/01/31 10,300 10,300 10,300 10,300 300
1997/01/30 10,300 10,300 10,300 10,300 100
1997/01/29 10,300 10,300 10,300 10,300 200
1997/01/24 10,500 10,500 10,500 10,500 100
1997/01/23 10,500 10,600 10,500 10,600 300
1997/01/22 10,500 10,600 10,500 10,600 400
1997/01/21 10,600 10,600 10,600 10,600 200
1997/01/20 10,600 10,600 10,600 10,600 400
1997/01/17 10,500 10,700 10,500 10,700 300
1997/01/16 11,000 11,000 10,800 10,800 600
1997/01/13 10,600 10,800 10,600 10,800 200
1997/01/07 11,600 11,600 11,500 11,500 600

このページの先頭へ