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
2004/12/30 7,000 7,010 6,900 6,900 290
2004/12/29 7,020 7,020 6,820 7,000 360
2004/12/28 6,830 7,240 6,830 7,020 1,300
2004/12/27 6,810 6,810 6,810 6,810 60
2004/12/24 6,880 6,880 6,820 6,830 670
2004/12/22 6,770 6,850 6,770 6,850 1,720
2004/12/20 6,800 6,800 6,750 6,770 290
2004/12/17 6,860 7,080 6,730 6,730 3,620
2004/12/16 6,900 6,900 6,900 6,900 210
2004/12/15 6,950 6,950 6,810 6,810 20
2004/12/14 6,850 6,930 6,850 6,850 170
2004/12/13 6,800 6,810 6,800 6,800 14,980
2004/12/10 6,770 6,800 6,770 6,800 19,420
2004/12/09 6,770 6,770 6,770 6,770 510
2004/12/08 6,760 6,780 6,760 6,760 350
2004/12/07 6,800 6,800 6,770 6,770 1,510
2004/12/06 6,760 6,840 6,760 6,820 970
2004/12/03 6,850 7,000 6,850 7,000 1,030
2004/12/02 6,850 6,850 6,850 6,850 510
2004/11/30 6,990 7,000 6,990 7,000 720
2004/11/29 7,000 7,000 6,730 6,730 530
2004/11/26 7,000 7,000 7,000 7,000 30
2004/11/25 7,000 7,000 7,000 7,000 330
2004/11/24 7,000 7,000 7,000 7,000 940
2004/11/22 7,010 7,010 7,000 7,000 100
2004/11/19 7,000 7,000 7,000 7,000 200
2004/11/18 7,030 7,030 6,800 6,900 600
2004/11/17 7,000 7,030 7,000 7,030 830
2004/11/16 7,200 7,200 6,940 6,940 180
2004/11/15 6,800 7,400 6,800 7,200 7,490
2004/11/12 6,800 6,800 6,710 6,750 970
2004/11/11 6,800 6,800 6,800 6,800 40
2004/11/10 6,840 6,840 6,800 6,800 20
2004/11/09 6,730 6,840 6,730 6,840 530
2004/11/08 6,850 6,850 6,800 6,800 50
2004/11/05 6,780 6,840 6,780 6,840 180
2004/11/04 6,850 6,850 6,760 6,760 170
2004/11/02 6,770 6,800 6,770 6,800 30
2004/11/01 6,720 6,770 6,710 6,770 290
2004/10/29 6,790 6,820 6,790 6,810 120
2004/10/28 6,800 6,800 6,750 6,800 200
2004/10/27 6,720 6,750 6,720 6,750 20
2004/10/26 6,700 6,780 6,700 6,720 1,450
2004/10/25 6,710 6,720 6,710 6,720 280
2004/10/22 6,780 6,780 6,720 6,750 850
2004/10/21 6,790 6,790 6,720 6,780 140
2004/10/20 6,800 6,800 6,790 6,800 520
2004/10/19 6,730 6,790 6,730 6,780 250
2004/10/18 6,720 6,720 6,720 6,720 100
2004/10/15 6,790 6,900 6,720 6,800 470
2004/10/14 6,790 6,790 6,790 6,790 60
2004/10/13 6,800 6,800 6,800 6,800 40
2004/10/12 6,900 6,900 6,800 6,800 260
2004/10/08 6,860 6,860 6,860 6,860 50
2004/10/07 6,900 6,900 6,860 6,860 30
2004/10/06 6,900 6,900 6,710 6,900 670
2004/10/05 6,900 6,900 6,900 6,900 140
2004/10/04 6,890 6,950 6,890 6,950 510
2004/10/01 6,840 6,980 6,840 6,900 950
2004/09/30 6,780 6,820 6,780 6,820 200
2004/09/29 6,820 6,820 6,780 6,780 30
2004/09/28 6,820 6,820 6,780 6,780 60
2004/09/27 6,900 6,900 6,900 6,900 100
2004/09/24 6,900 6,900 6,810 6,900 140
2004/09/22 6,930 6,980 6,800 6,980 350
2004/09/21 6,980 6,980 6,930 6,930 70
2004/09/15 6,990 6,990 6,850 6,980 280
2004/09/14 7,000 7,000 7,000 7,000 110
2004/09/13 6,950 7,000 6,950 6,950 70
2004/09/10 7,000 7,020 7,000 7,000 30
2004/09/09 7,000 7,030 6,990 7,030 50
2004/09/08 7,000 7,040 6,990 7,040 390
2004/09/07 6,950 7,000 6,950 7,000 120
2004/09/06 7,010 7,010 7,000 7,000 20
2004/09/03 7,010 7,010 7,000 7,000 20
2004/09/02 7,000 7,040 7,000 7,000 1,220
2004/09/01 7,000 7,000 7,000 7,000 500
2004/08/31 7,020 7,050 6,960 7,040 240
2004/08/30 7,020 7,020 7,010 7,010 20
2004/08/27 7,100 7,100 7,100 7,100 10
2004/08/26 7,190 7,220 7,100 7,100 1,130
2004/08/25 6,990 7,200 6,990 7,200 1,870
2004/08/24 7,190 7,190 7,190 7,190 320
2004/08/23 7,200 7,200 7,190 7,200 1,010
2004/08/20 7,240 7,250 7,200 7,220 1,360
2004/08/19 7,200 7,200 7,200 7,200 1,430
2004/08/18 7,200 7,200 7,200 7,200 320
2004/08/17 7,200 7,200 7,200 7,200 1,020
2004/08/16 7,240 7,240 7,200 7,200 1,280
2004/08/13 7,200 7,250 7,200 7,230 250
2004/08/12 7,200 7,200 7,200 7,200 1,000
2004/08/11 7,210 7,250 7,200 7,200 240
2004/08/10 7,200 7,200 7,200 7,200 250
2004/08/09 7,200 7,200 7,200 7,200 920
2004/08/06 7,200 7,200 7,200 7,200 50
2004/08/05 7,250 7,250 7,200 7,200 310
2004/08/04 7,200 7,230 7,200 7,230 700
2004/08/03 7,240 7,240 7,200 7,200 70
2004/08/02 7,240 7,240 7,200 7,200 240
2004/07/30 7,200 7,200 7,200 7,200 60
2004/07/29 7,250 7,260 7,190 7,200 5,430
2004/07/28 7,200 7,200 7,200 7,200 20
2004/07/27 7,300 7,300 7,190 7,200 2,830
2004/07/26 7,350 7,350 7,190 7,200 2,160
2004/07/23 7,200 7,250 7,200 7,200 220
2004/07/22 7,350 7,350 7,250 7,250 5,970
2004/07/21 7,000 7,400 7,000 7,400 3,090
2004/07/20 7,200 7,200 7,000 7,000 50
2004/07/16 7,200 7,200 7,200 7,200 30
2004/07/15 7,200 7,250 7,200 7,230 1,390
2004/07/14 7,200 7,200 7,200 7,200 830
2004/07/13 7,200 7,210 7,200 7,200 140
2004/07/12 7,200 7,200 7,200 7,200 10
2004/07/09 7,200 7,200 7,190 7,200 200
2004/07/08 7,170 7,180 7,170 7,180 150
2004/07/07 7,180 7,180 7,180 7,180 470
2004/07/06 7,170 7,240 7,170 7,230 980
2004/07/05 7,180 7,250 7,180 7,250 1,120
2004/07/02 7,210 7,210 7,160 7,200 310
2004/07/01 7,150 7,210 7,150 7,210 510
2004/06/30 7,200 7,210 7,200 7,210 1,670
2004/06/29 7,200 7,210 7,150 7,190 5,650
2004/06/28 7,250 7,250 7,150 7,150 2,050
2004/06/25 7,150 7,200 7,150 7,150 1,830
2004/06/24 7,200 7,200 7,200 7,200 1,660
2004/06/23 7,500 7,500 7,100 7,100 1,100
2004/06/22 7,060 7,210 7,060 7,110 730
2004/06/21 7,020 7,250 7,020 7,100 2,620
2004/06/18 7,000 7,240 7,000 7,180 2,130
2004/06/17 7,250 7,250 7,000 7,000 1,220
2004/06/16 7,180 7,200 7,000 7,200 2,770
2004/06/15 7,250 7,250 7,150 7,180 650
2004/06/14 7,250 7,250 7,100 7,150 720
2004/06/11 7,200 7,200 6,920 7,050 940
2004/06/10 7,110 7,200 7,110 7,200 400
2004/06/09 7,220 7,250 7,200 7,210 330
2004/06/08 7,250 7,250 7,210 7,210 250
2004/06/07 7,200 7,300 7,200 7,250 14,460
2004/06/04 7,210 7,250 7,200 7,230 1,440
2004/06/03 7,250 7,250 7,120 7,120 620
2004/06/01 7,150 7,150 7,150 7,150 10
2004/05/31 6,900 7,250 6,900 7,250 2,670
2004/05/28 6,850 6,850 6,850 6,850 70
2004/05/27 6,680 6,850 6,680 6,800 590
2004/05/26 6,550 6,800 6,550 6,670 740
2004/05/24 6,800 7,250 6,600 7,000 2,140
2004/05/21 6,790 6,800 6,790 6,800 550
2004/05/20 6,800 7,000 6,800 6,800 700
2004/05/19 6,450 6,800 6,450 6,800 1,340
2004/05/18 6,850 6,850 6,600 6,650 160
2004/05/17 7,000 7,000 6,980 6,980 660
2004/05/14 7,200 7,200 7,200 7,200 20
2004/05/13 7,200 7,220 7,200 7,220 160
2004/05/12 7,200 7,200 7,200 7,200 20
2004/05/11 7,100 7,100 7,000 7,020 410
2004/05/10 7,400 7,400 7,100 7,100 1,300
2004/05/07 7,410 7,410 7,020 7,200 1,660
2004/05/06 7,400 7,410 7,380 7,390 840
2004/04/30 7,490 7,490 7,490 7,490 100
2004/04/28 7,410 7,500 7,400 7,500 1,540
2004/04/27 7,440 7,440 7,300 7,350 680
2004/04/26 7,490 7,500 7,210 7,450 580
2004/04/23 7,450 7,500 7,400 7,500 540
2004/04/22 7,450 7,450 7,450 7,450 10
2004/04/21 7,400 7,450 7,400 7,450 1,020
2004/04/20 7,490 7,490 7,410 7,460 360
2004/04/19 7,480 7,500 7,400 7,400 70
2004/04/16 7,440 7,450 7,400 7,450 350
2004/04/15 7,600 7,600 7,350 7,400 120
2004/04/14 7,300 7,650 7,300 7,500 780
2004/04/13 7,050 7,250 7,050 7,250 630
2004/04/12 7,350 7,350 7,350 7,350 100
2004/04/09 7,370 7,380 7,370 7,380 320
2004/04/08 7,400 7,400 7,360 7,360 160
2004/04/07 7,400 7,500 7,400 7,400 730
2004/04/06 7,410 7,500 7,400 7,450 650
2004/04/05 7,450 7,460 7,400 7,400 140
2004/04/02 7,590 7,590 7,400 7,500 380
2004/04/01 7,630 7,630 7,600 7,600 60
2004/03/31 7,710 7,730 7,710 7,710 360
2004/03/30 7,750 7,750 7,740 7,740 1,240
2004/03/29 7,700 7,750 7,700 7,750 1,630
2004/03/26 7,660 7,660 7,660 7,660 1,010
2004/03/25 7,700 7,700 7,600 7,600 1,090
2004/03/24 7,650 7,700 7,650 7,680 1,050
2004/03/23 7,800 7,800 7,550 7,550 1,050
2004/03/22 7,800 7,800 7,700 7,700 1,530
2004/03/19 7,700 7,700 7,700 7,700 1,220
2004/03/18 7,600 7,600 7,590 7,600 3,550
2004/03/17 7,600 7,600 7,500 7,500 1,060
2004/03/16 7,560 7,560 7,450 7,560 1,680
2004/03/15 7,750 7,750 7,350 7,350 1,110
2004/03/12 7,790 7,790 7,780 7,780 40
2004/03/11 7,700 7,800 7,600 7,800 540
2004/03/10 7,710 7,710 7,700 7,700 30
2004/03/09 7,800 7,810 7,770 7,810 2,120
2004/03/08 7,750 7,750 7,700 7,700 1,270
2004/03/05 7,700 7,700 7,560 7,650 360
2004/03/04 7,700 7,700 7,520 7,690 1,410
2004/03/03 7,210 7,500 7,200 7,500 1,110
2004/03/02 7,300 7,300 7,200 7,200 170
2004/03/01 7,300 7,300 7,300 7,300 520
2004/02/27 7,500 7,500 7,450 7,450 470
2004/02/26 7,500 7,500 7,500 7,500 830
2004/02/25 7,480 7,500 7,480 7,500 310
2004/02/24 7,500 7,500 7,500 7,500 760
2004/02/23 7,500 7,600 7,500 7,500 5,950
2004/02/20 7,500 7,510 7,460 7,500 880
2004/02/19 7,500 7,510 7,470 7,470 650
2004/02/18 7,020 7,500 7,020 7,500 90
2004/02/17 7,500 7,500 7,500 7,500 250
2004/02/16 7,510 7,510 7,500 7,500 170
2004/02/13 7,510 7,520 7,500 7,500 110
2004/02/12 7,510 7,570 7,500 7,510 1,270
2004/02/10 7,500 7,500 7,500 7,500 70
2004/02/09 7,490 7,580 7,140 7,580 750
2004/02/06 7,450 7,490 7,450 7,490 160
2004/02/05 7,460 7,460 7,430 7,430 300
2004/02/04 7,450 7,450 7,400 7,450 840
2004/02/03 7,400 7,400 7,400 7,400 700
2004/02/02 7,450 7,450 7,400 7,400 370
2004/01/30 7,130 7,340 7,050 7,340 1,220
2004/01/29 7,070 7,070 6,620 6,930 430
2004/01/28 7,200 7,200 7,000 7,000 210
2004/01/27 7,200 7,200 7,200 7,200 120
2004/01/26 6,960 7,050 6,960 7,050 530
2004/01/23 7,000 7,000 6,800 6,800 40
2004/01/22 7,000 7,000 7,000 7,000 100
2004/01/21 7,020 7,020 7,000 7,000 240
2004/01/20 7,130 7,130 6,990 6,990 660
2004/01/19 7,130 7,130 7,130 7,130 120
2004/01/16 7,050 7,130 7,000 7,130 380
2004/01/15 7,150 7,150 6,850 7,000 410
2004/01/14 7,200 7,200 7,150 7,150 210
2004/01/13 7,200 7,300 7,170 7,200 1,830
2004/01/09 7,200 7,200 7,160 7,170 160
2004/01/08 7,200 7,200 7,150 7,200 640
2004/01/07 6,910 7,200 6,900 7,200 1,740
2004/01/06 6,500 7,100 6,500 6,900 1,230
2004/01/05 7,100 7,100 7,100 7,100 20

このページの先頭へ