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
1998/12/30 4,550 4,550 4,460 4,500 1,400
1998/12/29 4,600 4,600 4,500 4,500 2,900
1998/12/28 4,660 4,660 4,550 4,550 1,500
1998/12/25 4,900 4,900 4,900 4,900 300
1998/12/24 4,740 4,750 4,710 4,750 800
1998/12/22 4,970 4,970 4,900 4,900 700
1998/12/21 4,900 5,000 4,900 4,970 1,900
1998/12/18 4,750 4,850 4,750 4,850 1,500
1998/12/17 4,700 4,720 4,650 4,720 1,400
1998/12/16 4,600 4,650 4,600 4,650 1,200
1998/12/15 4,600 4,600 4,600 4,600 500
1998/12/14 4,610 4,610 4,560 4,560 700
1998/12/11 4,550 4,600 4,550 4,600 1,300
1998/12/10 4,600 4,600 4,570 4,570 1,400
1998/12/09 4,600 4,600 4,600 4,600 1,700
1998/12/08 4,600 4,600 4,600 4,600 3,200
1998/12/07 4,640 4,640 4,600 4,600 1,800
1998/12/04 4,640 4,640 4,600 4,640 1,700
1998/12/03 4,870 4,870 4,650 4,660 2,400
1998/12/02 4,870 4,870 4,810 4,870 2,100
1998/12/01 4,890 4,900 4,750 4,900 2,400
1998/11/30 4,620 4,920 4,560 4,920 6,400
1998/11/27 4,600 4,620 4,500 4,520 3,900
1998/11/26 4,500 4,500 4,480 4,500 2,000
1998/11/25 4,510 4,520 4,450 4,490 1,900
1998/11/24 4,450 4,540 4,450 4,500 1,400
1998/11/20 4,450 4,450 4,400 4,450 1,200
1998/11/19 4,500 4,500 4,450 4,450 1,200
1998/11/18 4,510 4,510 4,450 4,500 1,100
1998/11/17 4,600 4,600 4,500 4,500 1,000
1998/11/16 4,500 4,600 4,500 4,600 1,000
1998/11/13 4,690 4,690 4,600 4,600 1,000
1998/11/12 4,800 4,800 4,800 4,800 400
1998/11/11 4,800 4,800 4,800 4,800 1,100
1998/11/10 4,950 4,950 4,900 4,900 700
1998/11/09 4,950 4,950 4,950 4,950 200
1998/11/06 4,950 4,950 4,950 4,950 200
1998/11/05 4,950 4,950 4,950 4,950 400
1998/11/02 4,950 4,950 4,950 4,950 100
1998/10/29 4,950 5,000 4,950 4,950 1,000
1998/10/28 4,960 4,960 4,950 4,950 400
1998/10/23 5,000 5,000 5,000 5,000 500
1998/10/22 4,950 5,010 4,950 5,000 1,100
1998/10/21 4,950 4,950 4,950 4,950 300
1998/10/20 5,000 5,000 5,000 5,000 100
1998/10/19 5,000 5,000 5,000 5,000 100
1998/10/16 5,000 5,000 5,000 5,000 300
1998/10/15 5,100 5,100 5,000 5,000 500
1998/10/14 5,000 5,000 5,000 5,000 1,000
1998/10/13 5,500 5,500 5,200 5,200 400
1998/10/12 5,490 5,500 5,490 5,500 700
1998/10/09 5,590 5,590 5,490 5,490 1,100
1998/10/08 5,690 5,690 5,690 5,690 200
1998/10/07 5,180 5,190 5,180 5,190 200
1998/10/01 5,190 5,190 5,190 5,190 100
1998/09/30 5,200 5,200 5,200 5,200 200
1998/09/29 5,300 5,300 5,200 5,200 300
1998/09/28 5,300 5,300 5,300 5,300 100
1998/09/25 5,500 5,500 5,300 5,300 300
1998/09/24 5,600 5,600 5,600 5,600 300
1998/09/22 5,600 5,600 5,600 5,600 400
1998/09/21 5,800 5,800 5,790 5,790 200
1998/09/17 5,700 5,700 5,700 5,700 600
1998/09/16 5,700 5,700 5,600 5,700 1,100
1998/09/14 5,800 5,800 5,700 5,700 1,100
1998/09/10 5,980 5,980 5,980 5,980 1,000
1998/09/09 5,990 5,990 5,990 5,990 2,000
1998/09/08 6,000 6,000 6,000 6,000 100
1998/09/07 5,600 5,600 5,600 5,600 500
1998/09/04 5,800 5,800 5,600 5,600 800
1998/09/03 6,000 6,000 5,850 5,850 600
1998/09/01 6,200 6,200 5,800 6,000 600
1998/08/31 6,500 6,500 6,300 6,300 200
1998/08/28 6,500 6,500 6,500 6,500 3,000
1998/08/26 6,510 6,510 6,510 6,510 300
1998/08/25 6,590 6,600 6,500 6,500 1,500
1998/08/21 6,600 6,600 6,600 6,600 300
1998/08/18 6,700 6,700 6,700 6,700 100
1998/08/17 6,500 6,500 6,500 6,500 200
1998/08/12 6,600 6,600 6,500 6,600 3,800
1998/08/04 6,800 6,800 6,700 6,750 500
1998/08/03 6,800 6,800 6,700 6,700 600
1998/07/31 6,800 6,800 6,800 6,800 600
1998/07/30 6,900 6,900 6,800 6,800 2,100
1998/07/29 6,800 6,900 6,800 6,900 2,700
1998/07/28 6,800 6,800 6,800 6,800 500
1998/07/27 7,150 7,150 7,000 7,000 1,600
1998/07/24 7,150 7,150 7,100 7,100 1,600
1998/07/23 7,200 7,200 7,200 7,200 700
1998/07/22 7,000 7,100 7,000 7,100 400
1998/07/21 7,200 7,200 7,100 7,100 1,500
1998/07/17 7,500 7,500 7,100 7,100 1,000
1998/07/16 7,210 7,300 7,210 7,300 500
1998/07/15 7,250 7,250 7,210 7,210 600
1998/07/14 7,300 7,300 7,210 7,210 300
1998/07/13 7,210 7,210 7,210 7,210 100
1998/07/09 7,210 7,210 7,210 7,210 100
1998/07/07 7,220 7,220 7,220 7,220 300
1998/07/06 7,200 7,200 7,200 7,200 200
1998/07/03 7,500 7,500 7,500 7,500 400
1998/07/02 7,300 7,300 7,300 7,300 500
1998/07/01 7,200 7,200 7,200 7,200 1,000
1998/06/29 7,200 7,200 7,200 7,200 400
1998/06/26 7,200 7,200 7,200 7,200 100
1998/06/25 7,300 7,300 7,300 7,300 200
1998/06/24 7,300 7,300 7,300 7,300 400
1998/06/19 7,300 7,300 7,300 7,300 100
1998/06/17 7,200 7,200 7,200 7,200 100
1998/06/16 7,300 7,300 7,300 7,300 100
1998/06/15 7,300 7,300 7,300 7,300 200
1998/06/12 7,300 7,300 7,300 7,300 100
1998/06/11 7,300 7,300 7,300 7,300 100
1998/06/10 7,410 7,410 7,410 7,410 300
1998/06/05 7,400 7,400 7,400 7,400 300
1998/06/03 7,500 7,500 7,500 7,500 400
1998/06/02 7,500 7,500 7,500 7,500 100
1998/05/29 7,390 7,500 7,390 7,400 1,100
1998/05/28 7,500 7,500 7,500 7,500 200
1998/05/26 7,700 7,800 7,700 7,700 1,200
1998/05/25 7,800 7,800 7,700 7,800 600
1998/05/22 7,800 7,800 7,800 7,800 200
1998/05/19 7,900 7,900 7,700 7,700 700
1998/05/18 7,600 7,600 7,600 7,600 500
1998/05/15 7,800 7,800 7,700 7,700 500
1998/05/12 7,800 7,800 7,750 7,750 3,300
1998/05/11 7,800 7,800 7,800 7,800 800
1998/05/01 7,800 7,800 7,800 7,800 400
1998/04/30 7,800 7,800 7,800 7,800 100
1998/04/28 7,800 7,800 7,800 7,800 300
1998/04/24 7,800 7,940 7,800 7,940 1,500
1998/04/23 7,800 7,800 7,800 7,800 2,200
1998/04/22 7,800 7,800 7,800 7,800 1,000
1998/04/17 7,800 7,830 7,800 7,800 900
1998/04/16 7,890 7,890 7,800 7,800 400
1998/04/15 7,890 7,890 7,890 7,890 200
1998/04/14 7,500 7,890 7,500 7,890 1,200
1998/04/13 7,650 7,650 7,650 7,650 200
1998/04/10 7,770 7,770 7,650 7,650 700
1998/04/09 7,750 7,800 7,670 7,670 2,100
1998/04/08 7,600 7,600 7,600 7,600 300
1998/04/06 7,750 7,750 7,510 7,510 800
1998/04/03 7,700 7,800 7,600 7,600 800
1998/04/02 7,600 7,600 7,600 7,600 100
1998/03/31 7,700 7,700 7,700 7,700 500
1998/03/25 7,900 7,900 7,800 7,800 1,100
1998/03/23 7,900 7,900 7,900 7,900 2,700
1998/03/20 7,900 7,900 7,850 7,850 200
1998/03/19 7,910 7,910 7,900 7,900 400
1998/03/18 7,930 7,930 7,900 7,900 600
1998/03/17 7,990 7,990 7,990 7,990 600
1998/03/16 8,000 8,000 8,000 8,000 400
1998/03/13 8,100 8,200 8,100 8,200 200
1998/03/12 8,100 8,100 8,100 8,100 500
1998/03/11 8,100 8,100 8,100 8,100 800
1998/03/10 8,010 8,100 8,010 8,100 1,100
1998/03/09 7,910 7,910 7,900 7,900 2,500
1998/03/06 7,900 7,910 7,800 7,800 900
1998/03/05 8,200 8,260 8,200 8,200 1,900
1998/03/04 8,400 8,400 8,250 8,250 1,100
1998/03/03 8,550 8,600 8,550 8,600 900
1998/03/02 8,500 8,550 8,500 8,550 1,600
1998/02/27 8,500 8,500 8,450 8,500 1,200
1998/02/26 8,500 8,500 8,500 8,500 2,100
1998/02/25 8,500 8,500 8,490 8,500 900
1998/02/24 8,700 8,700 8,600 8,600 300
1998/02/23 8,780 8,780 8,780 8,780 100
1998/02/19 8,800 8,800 8,780 8,800 2,100
1998/02/18 8,900 8,900 8,900 8,900 100
1998/02/17 9,000 9,000 8,900 8,900 1,000
1998/02/16 9,200 9,200 9,200 9,200 100
1998/02/12 9,010 9,210 9,010 9,210 300
1998/02/10 9,000 9,000 9,000 9,000 100
1998/02/06 8,950 8,950 8,950 8,950 300
1998/02/05 9,000 9,000 8,950 8,950 300
1998/02/04 9,200 9,200 9,200 9,200 100
1998/02/03 9,050 9,050 9,050 9,050 100
1998/02/02 9,150 9,150 9,150 9,150 300
1998/01/30 9,500 9,500 9,200 9,250 1,700
1998/01/29 10,000 10,200 10,000 10,000 500
1998/01/28 10,000 10,000 10,000 10,000 1,800
1998/01/27 8,610 9,300 8,610 9,200 1,500
1998/01/26 8,600 8,600 8,500 8,600 700
1998/01/23 8,000 8,000 7,990 8,000 1,700
1998/01/22 8,100 8,100 8,000 8,000 800
1998/01/21 8,200 8,490 8,000 8,000 3,000
1998/01/20 7,950 8,100 7,950 8,100 1,400
1998/01/19 7,710 7,950 7,710 7,950 1,600
1998/01/16 7,600 7,600 7,500 7,600 2,000
1998/01/14 7,500 7,600 7,450 7,600 3,500
1998/01/13 7,600 7,600 7,500 7,500 600
1998/01/12 7,700 7,700 7,600 7,600 600
1998/01/09 7,700 7,700 7,700 7,700 200
1998/01/08 7,700 7,800 7,700 7,700 2,500
1998/01/07 8,000 8,000 7,700 7,710 2,400
1998/01/06 8,000 8,000 7,700 7,700 700

このページの先頭へ