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
2000/12/29 11,000 11,800 11,000 11,590 7,080
2000/12/28 10,980 11,000 10,800 10,800 1,950
2000/12/27 10,200 11,000 10,200 10,800 3,720
2000/12/26 10,490 11,010 10,300 11,000 6,090
2000/12/25 10,500 10,500 9,700 10,500 1,480
2000/12/22 9,900 9,980 9,870 9,980 520
2000/12/21 9,980 9,980 9,010 9,100 280
2000/12/20 10,000 10,000 9,700 10,000 990
2000/12/19 9,900 11,000 9,900 11,000 4,490
2000/12/18 10,000 10,200 10,000 10,000 260
2000/12/15 10,000 10,000 10,000 10,000 230
2000/12/14 10,500 10,900 10,000 10,000 5,000
2000/12/13 10,200 10,200 10,000 10,200 3,400
2000/12/12 8,850 9,700 8,850 9,700 1,010
2000/12/11 8,800 8,800 8,600 8,700 450
2000/12/08 8,900 8,900 8,700 8,700 240
2000/12/07 9,100 9,100 8,900 8,900 240
2000/12/06 8,500 8,650 8,500 8,600 900
2000/12/05 8,510 8,600 8,450 8,600 1,670
2000/12/04 8,550 8,560 8,500 8,500 980
2000/12/01 8,590 8,620 8,500 8,500 2,200
2000/11/30 8,560 8,560 8,500 8,540 310
2000/11/29 8,550 8,560 8,500 8,500 1,040
2000/11/28 8,540 8,540 8,400 8,450 1,470
2000/11/27 8,660 8,690 8,550 8,550 1,020
2000/11/24 8,960 9,000 8,470 8,600 1,480
2000/11/22 9,100 9,100 8,660 8,660 1,940
2000/11/21 9,300 9,300 8,900 9,100 640
2000/11/20 9,450 9,600 9,350 9,500 190
2000/11/17 9,450 9,500 9,350 9,450 410
2000/11/16 9,750 9,750 9,300 9,490 950
2000/11/15 9,950 10,000 9,700 9,750 190
2000/11/14 10,000 10,000 9,600 10,000 3,230
2000/11/13 10,000 10,000 9,900 10,000 450
2000/11/10 10,600 10,600 10,300 10,300 400
2000/11/09 10,590 10,590 10,250 10,310 270
2000/11/08 10,800 10,800 10,250 10,250 480
2000/11/07 10,450 10,450 10,250 10,300 540
2000/11/06 10,390 10,400 10,200 10,250 210
2000/11/02 10,340 10,400 10,300 10,400 860
2000/11/01 10,600 10,600 10,340 10,350 240
2000/10/31 10,600 10,600 10,600 10,600 100
2000/10/30 11,000 11,000 10,600 10,600 250
2000/10/27 11,100 11,150 11,000 11,000 480
2000/10/26 11,000 11,000 10,900 11,000 3,130
2000/10/25 10,820 10,900 10,780 10,900 4,110
2000/10/24 10,800 10,800 10,800 10,800 4,210
2000/10/23 10,250 10,600 10,250 10,510 370
2000/10/20 10,900 10,900 10,710 10,850 7,350
2000/10/19 10,200 10,800 10,200 10,780 1,210
2000/10/18 10,290 10,400 10,250 10,340 830
2000/10/17 10,150 10,500 10,050 10,300 530
2000/10/16 10,500 10,760 10,500 10,550 510
2000/10/13 10,800 10,800 10,700 10,770 1,470
2000/10/12 10,900 10,900 10,850 10,870 1,490
2000/10/11 11,000 11,100 10,850 10,900 1,870
2000/10/10 10,950 10,950 10,800 10,890 1,170
2000/10/06 10,750 10,850 10,750 10,800 1,020
2000/10/05 10,600 10,900 10,500 10,800 3,010
2000/10/04 10,640 10,800 10,540 10,800 1,820
2000/10/03 10,700 10,700 10,150 10,650 2,070
2000/10/02 11,000 11,000 10,690 10,700 670
2000/09/29 10,900 10,920 10,900 10,900 3,940
2000/09/28 10,890 10,890 10,500 10,700 880
2000/09/27 10,000 10,900 10,000 10,900 640
2000/09/26 10,200 10,300 9,900 10,000 2,110
2000/09/25 10,500 10,610 10,200 10,200 5,190
2000/09/22 11,290 11,290 10,200 10,300 1,550
2000/09/21 10,500 11,300 10,500 11,300 1,290
2000/09/20 10,900 11,500 10,900 11,390 1,000
2000/09/19 11,490 11,700 11,080 11,500 1,300
2000/09/18 11,500 12,000 10,900 11,880 510
2000/09/14 11,200 11,500 11,200 11,500 730
2000/09/13 12,000 12,000 11,300 11,700 260
2000/09/12 12,000 12,000 11,900 11,990 3,970
2000/09/11 12,000 12,010 11,980 12,000 3,890
2000/09/08 12,000 12,200 12,000 12,000 2,650
2000/09/07 12,400 12,400 12,000 12,000 520
2000/09/06 12,500 12,580 12,400 12,400 1,030
2000/09/05 11,900 12,510 11,900 12,500 1,790
2000/09/04 12,900 12,900 12,800 12,900 1,240
2000/09/01 13,000 13,000 12,620 13,000 2,150
2000/08/31 13,000 13,100 12,980 13,000 5,240
2000/08/30 13,000 13,000 12,700 13,000 3,180
2000/08/29 12,700 12,700 12,700 12,700 250
2000/08/28 12,510 13,000 12,450 13,000 2,920
2000/08/25 12,500 12,700 12,450 12,500 3,260
2000/08/24 13,100 13,100 12,600 12,900 3,680
2000/08/23 13,000 13,300 12,700 13,200 3,850
2000/08/22 13,500 13,500 13,000 13,200 6,670
2000/08/21 13,000 13,600 12,900 13,000 6,210
2000/08/18 13,100 13,100 12,890 13,100 6,010
2000/08/17 13,000 13,100 12,900 13,100 6,190
2000/08/16 12,550 13,300 12,550 13,300 6,090
2000/08/15 12,000 12,500 11,600 12,490 5,160
2000/08/14 12,300 12,600 11,500 11,800 2,840
2000/08/11 10,400 12,200 10,400 12,200 11,550
2000/08/10 10,400 10,400 10,100 10,400 420
2000/08/09 10,100 10,400 10,070 10,400 2,220
2000/08/08 10,240 10,300 10,100 10,200 2,610
2000/08/07 10,000 10,280 10,000 10,250 760
2000/08/04 10,300 10,700 10,200 10,400 2,620
2000/08/03 10,100 10,280 10,050 10,250 2,020
2000/08/02 10,250 10,290 10,100 10,290 760
2000/08/01 10,090 10,250 10,040 10,240 1,420
2000/07/31 10,010 10,100 9,950 10,000 3,700
2000/07/28 9,960 10,000 9,960 10,000 600
2000/07/27 9,950 9,950 9,950 9,950 700
2000/07/26 10,400 10,400 10,000 10,200 2,700
2000/07/25 9,900 10,000 9,900 10,000 2,900
2000/07/24 10,000 10,000 10,000 10,000 200
2000/07/21 10,100 10,100 10,000 10,000 800
2000/07/19 10,600 10,600 10,350 10,350 2,600
2000/07/18 10,800 10,800 10,600 10,600 1,900
2000/07/17 10,600 10,700 10,550 10,700 2,900
2000/07/14 10,340 10,700 10,340 10,600 3,700
2000/07/13 10,000 10,340 9,950 10,340 5,300
2000/07/12 9,650 9,700 9,650 9,700 1,200
2000/07/11 9,650 9,650 9,600 9,600 1,400
2000/07/10 9,710 9,710 9,660 9,660 700
2000/07/07 9,600 9,610 9,600 9,610 200
2000/07/06 9,500 9,600 9,500 9,600 2,100
2000/07/05 9,600 9,600 9,500 9,500 700
2000/07/04 9,500 9,510 9,500 9,500 1,300
2000/07/03 9,600 9,600 9,500 9,600 700
2000/06/30 9,700 9,800 9,500 9,500 4,100
2000/06/29 9,550 9,550 9,500 9,500 600
2000/06/28 9,500 9,550 9,500 9,550 700
2000/06/27 9,750 9,750 9,500 9,500 200
2000/06/26 9,000 9,050 9,000 9,050 200
2000/06/23 9,450 9,600 9,450 9,500 1,400
2000/06/22 9,300 9,400 9,200 9,400 2,400
2000/06/21 8,800 9,020 8,800 9,000 900
2000/06/20 9,000 9,000 8,800 8,800 400
2000/06/19 8,760 8,840 8,750 8,750 600
2000/06/16 8,610 8,610 8,610 8,610 100
2000/06/15 8,810 8,810 8,550 8,550 1,000
2000/06/14 8,840 8,840 8,750 8,750 400
2000/06/13 8,700 8,840 8,700 8,840 1,300
2000/06/12 8,850 8,980 8,840 8,840 1,400
2000/06/09 8,550 8,650 8,500 8,500 5,300
2000/06/08 8,500 8,700 8,500 8,550 2,000
2000/06/07 9,010 9,010 8,500 8,900 6,300
2000/06/06 9,000 9,000 8,900 8,900 1,700
2000/06/05 9,000 9,050 9,000 9,040 4,800
2000/06/02 9,000 9,080 9,000 9,000 2,200
2000/06/01 9,000 9,000 8,920 8,990 2,700
2000/05/31 8,600 8,900 8,600 8,900 4,900
2000/05/30 8,600 8,600 8,550 8,600 2,500
2000/05/29 8,600 8,600 8,580 8,600 2,400
2000/05/26 8,600 8,600 8,600 8,600 1,000
2000/05/25 8,720 8,750 8,600 8,600 2,700
2000/05/24 9,000 9,100 8,400 8,400 4,200
2000/05/23 9,210 9,210 9,000 9,010 1,100
2000/05/22 9,500 9,500 9,400 9,490 1,000
2000/05/19 9,700 9,700 9,500 9,550 2,200
2000/05/18 9,800 9,800 9,800 9,800 300
2000/05/16 9,500 9,880 9,500 9,880 1,100
2000/05/15 9,500 9,500 9,500 9,500 100
2000/05/12 9,570 9,570 9,570 9,570 200
2000/05/11 9,500 9,500 9,300 9,310 3,800
2000/05/10 9,500 9,540 9,500 9,530 800
2000/05/09 10,000 10,000 9,600 9,600 1,300
2000/05/08 10,010 10,020 10,000 10,000 600
2000/05/02 10,500 10,500 10,000 10,000 2,300
2000/05/01 10,500 10,500 10,500 10,500 200
2000/04/28 10,070 10,400 9,900 10,300 2,300
2000/04/27 9,650 10,250 9,650 10,200 4,800
2000/04/26 9,250 9,350 9,200 9,350 4,100
2000/04/25 9,390 9,390 9,300 9,320 1,700
2000/04/24 9,240 9,400 9,240 9,390 800
2000/04/21 8,710 9,250 8,710 8,800 8,700
2000/04/20 8,780 8,790 8,550 8,550 7,800
2000/04/19 8,800 8,910 8,700 8,800 5,200
2000/04/18 8,800 8,900 8,500 8,600 6,800
2000/04/17 8,500 8,600 8,500 8,500 4,400
2000/04/14 9,800 9,890 9,430 9,500 5,300
2000/04/13 10,790 10,790 10,000 10,000 5,600
2000/04/12 10,510 10,910 10,510 10,790 900
2000/04/11 11,190 11,190 10,800 11,090 1,700
2000/04/10 11,500 11,500 10,900 11,200 1,300
2000/04/07 10,900 11,300 10,900 11,150 3,000
2000/04/06 11,190 11,190 10,700 11,100 4,200
2000/04/05 11,000 11,360 10,990 11,190 600
2000/04/04 10,900 11,400 10,900 11,380 1,600
2000/04/03 11,600 11,600 11,190 11,500 600
2000/03/31 11,000 11,000 11,000 11,000 500
2000/03/30 10,500 10,500 10,400 10,400 600
2000/03/29 10,000 10,700 10,000 10,500 1,800
2000/03/28 10,000 10,000 9,820 9,820 1,700
2000/03/27 10,500 10,500 10,000 10,000 1,000
2000/03/24 10,500 10,500 10,490 10,500 1,500
2000/03/23 10,600 10,680 10,500 10,500 4,500
2000/03/22 10,600 10,950 9,900 10,300 3,400
2000/03/21 11,500 11,500 11,200 11,200 1,500
2000/03/17 11,500 11,500 11,300 11,300 1,300
2000/03/16 11,400 11,500 11,300 11,300 1,100
2000/03/15 10,700 11,500 10,700 11,500 2,500
2000/03/14 9,600 10,800 9,510 10,800 4,800
2000/03/13 10,980 11,290 9,600 9,750 3,800
2000/03/10 11,580 11,590 11,400 11,580 1,000
2000/03/09 11,110 11,600 11,010 11,600 4,000
2000/03/08 10,820 11,450 10,800 11,450 2,100
2000/03/07 10,800 11,490 10,710 11,420 2,800
2000/03/06 11,500 11,600 11,200 11,200 3,500
2000/03/03 11,850 11,850 11,500 11,500 1,800
2000/03/02 11,810 11,920 11,720 11,790 4,100
2000/03/01 11,410 11,810 11,410 11,800 3,800
2000/02/29 11,990 12,050 11,540 11,810 1,900
2000/02/28 11,690 12,390 11,500 12,230 11,200
2000/02/25 12,110 12,400 11,800 12,290 1,700
2000/02/24 12,300 12,680 11,800 12,490 2,300
2000/02/23 12,300 12,780 12,300 12,780 300
2000/02/22 12,790 13,000 12,500 12,790 1,900
2000/02/21 11,600 12,200 11,600 12,190 1,400
2000/02/18 12,100 12,300 11,500 12,190 3,600
2000/02/17 12,350 12,490 11,990 12,300 2,400
2000/02/16 12,900 12,900 12,510 12,630 1,100
2000/02/15 13,500 13,500 12,890 13,000 2,300
2000/02/14 13,300 13,900 13,000 13,790 5,100
2000/02/10 13,500 14,000 13,200 13,900 14,300
2000/02/09 13,700 14,500 12,900 14,500 37,700
2000/02/08 11,800 13,000 11,600 13,000 27,600
2000/02/07 10,000 11,000 9,900 11,000 2,900
2000/02/04 10,500 10,500 10,300 10,500 4,700
2000/02/03 10,690 10,700 10,490 10,500 3,600
2000/02/02 9,850 10,700 9,850 10,400 7,700
2000/02/01 9,650 9,750 9,600 9,750 1,600
2000/01/31 9,600 9,600 9,450 9,450 700
2000/01/28 9,600 9,650 9,600 9,650 300
2000/01/27 9,700 9,700 9,500 9,500 1,000
2000/01/26 10,190 10,190 9,700 9,800 3,800
2000/01/25 9,500 10,230 9,500 10,230 1,800
2000/01/24 9,600 9,650 9,540 9,650 600
2000/01/21 9,900 9,900 9,800 9,800 1,400
2000/01/20 10,000 10,000 9,700 9,900 2,200
2000/01/19 10,000 10,000 10,000 10,000 500
2000/01/18 11,000 11,000 10,500 10,500 700
2000/01/14 11,490 11,500 10,990 10,990 2,400
2000/01/13 11,000 12,100 10,800 11,500 11,400
2000/01/12 10,200 10,300 10,000 10,100 5,800
2000/01/11 9,800 10,000 9,400 10,000 5,600
2000/01/07 8,720 9,000 8,470 9,000 1,800
2000/01/06 9,000 9,000 8,800 8,800 900
2000/01/05 8,800 9,000 8,800 9,000 600
2000/01/04 9,700 9,700 9,700 9,700 100

このページの先頭へ