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
2007/12/28 18,100 18,100 17,990 17,990 260
2007/12/27 18,000 18,040 17,760 18,040 250
2007/12/26 17,450 18,010 17,050 18,000 3,470
2007/12/25 16,750 17,150 16,750 17,150 830
2007/12/21 17,000 17,240 15,620 16,550 1,620
2007/12/20 17,600 17,600 17,560 17,600 80
2007/12/19 17,790 17,790 17,610 17,650 290
2007/12/18 17,850 17,850 17,820 17,820 40
2007/12/17 17,800 17,850 17,800 17,850 110
2007/12/14 17,820 18,000 17,820 17,910 60
2007/12/13 17,920 18,000 17,830 18,000 1,260
2007/12/12 17,800 18,000 17,570 18,000 960
2007/12/11 18,010 18,010 18,000 18,000 30
2007/12/10 17,800 18,180 17,800 18,000 130
2007/12/07 17,810 18,200 17,810 18,200 210
2007/12/06 17,600 18,000 17,600 18,000 850
2007/12/05 17,630 17,630 17,620 17,620 80
2007/12/04 17,700 17,800 17,700 17,800 60
2007/12/03 18,000 18,000 18,000 18,000 30
2007/11/30 17,400 18,000 17,400 18,000 1,470
2007/11/29 16,850 17,990 16,850 17,580 1,010
2007/11/28 16,700 17,190 16,700 16,830 100
2007/11/26 17,200 17,200 16,900 17,100 90
2007/11/22 17,410 17,410 17,000 17,000 320
2007/11/21 17,390 17,390 17,210 17,210 60
2007/11/19 17,400 17,400 17,390 17,390 60
2007/11/16 17,500 17,500 17,000 17,400 1,810
2007/11/15 17,410 18,000 17,410 18,000 1,070
2007/11/14 17,500 17,800 17,500 17,800 1,000
2007/11/13 16,200 17,500 16,200 17,500 1,760
2007/11/12 16,600 16,610 16,600 16,610 90
2007/11/09 17,020 17,040 17,000 17,000 180
2007/11/08 17,400 17,400 17,020 17,030 50
2007/11/05 17,500 17,500 17,400 17,400 180
2007/11/02 17,600 17,650 17,600 17,650 50
2007/11/01 17,800 17,800 17,800 17,800 170
2007/10/31 18,000 18,000 17,800 17,800 190
2007/10/30 18,000 18,000 17,890 17,950 270
2007/10/29 18,000 18,000 18,000 18,000 370
2007/10/26 17,980 17,980 17,980 17,980 100
2007/10/25 17,980 17,980 17,900 17,980 800
2007/10/24 17,700 17,980 17,700 17,980 80
2007/10/23 17,700 17,700 17,700 17,700 240
2007/10/22 17,700 17,700 17,510 17,700 290
2007/10/19 18,000 18,010 17,990 18,000 1,040
2007/10/18 17,900 18,010 17,900 18,000 150
2007/10/17 18,000 18,000 17,800 17,900 210
2007/10/16 17,680 18,000 17,680 18,000 610
2007/10/15 17,990 18,000 17,880 18,000 250
2007/10/12 17,980 18,000 17,960 18,000 550
2007/10/11 17,500 17,980 17,500 17,980 590
2007/10/10 17,800 17,800 17,500 17,500 1,500
2007/10/09 17,700 18,000 17,700 18,000 1,040
2007/10/05 17,500 17,800 17,500 17,800 1,270
2007/10/04 17,450 17,600 17,450 17,600 570
2007/10/03 17,270 17,450 17,250 17,250 50
2007/10/02 17,150 17,490 17,150 17,490 100
2007/10/01 17,580 17,650 17,350 17,500 240
2007/09/28 17,700 17,700 17,110 17,500 390
2007/09/27 17,250 17,300 17,200 17,300 40
2007/09/26 17,240 17,240 17,230 17,240 50
2007/09/25 17,800 17,800 17,480 17,550 780
2007/09/21 17,490 17,500 17,300 17,500 770
2007/09/20 17,210 17,210 17,160 17,200 130
2007/09/19 17,500 17,700 17,500 17,500 60
2007/09/18 17,500 17,500 17,160 17,480 60
2007/09/14 17,510 17,600 17,410 17,600 630
2007/09/13 17,510 17,510 17,500 17,500 240
2007/09/12 17,530 17,540 17,510 17,540 100
2007/09/11 17,680 17,680 17,510 17,510 120
2007/09/10 17,500 17,680 17,500 17,680 30
2007/09/07 17,510 17,910 17,510 17,560 50
2007/09/06 17,530 17,530 17,520 17,530 140
2007/09/05 17,820 17,860 17,780 17,780 170
2007/09/04 17,850 17,850 17,850 17,850 50
2007/09/03 17,830 18,190 17,820 18,170 210
2007/08/31 18,340 18,460 18,140 18,380 500
2007/08/30 18,170 18,170 18,170 18,170 10
2007/08/29 17,630 18,000 17,630 18,000 420
2007/08/28 17,880 18,000 17,880 18,000 50
2007/08/27 17,620 17,880 17,570 17,880 30
2007/08/24 17,710 18,110 17,710 17,820 40
2007/08/23 18,810 18,810 18,000 18,000 640
2007/08/22 18,160 18,160 18,010 18,020 60
2007/08/21 17,700 18,000 17,700 18,000 360
2007/08/20 17,600 18,000 17,600 18,000 90
2007/08/17 17,660 18,000 17,280 17,800 500
2007/08/16 17,800 18,000 17,800 18,000 430
2007/08/15 17,170 18,000 16,900 17,800 1,720
2007/08/14 17,480 17,480 17,090 17,180 60
2007/08/13 17,600 17,600 17,100 17,200 50
2007/08/10 17,010 17,800 17,000 17,800 1,560
2007/08/09 17,760 17,760 17,520 17,520 230
2007/08/08 17,690 17,980 17,690 17,980 690
2007/08/07 17,600 17,690 17,600 17,690 1,320
2007/08/06 17,660 17,690 17,630 17,630 120
2007/08/03 18,000 18,000 17,640 18,000 580
2007/08/02 17,640 18,000 17,210 18,000 2,070
2007/08/01 17,960 17,960 17,440 17,640 40
2007/07/31 18,000 18,000 17,600 18,000 370
2007/07/30 17,680 17,900 17,330 17,900 530
2007/07/27 17,600 17,680 17,200 17,680 200
2007/07/26 18,200 18,370 18,000 18,000 50
2007/07/25 18,150 18,200 18,000 18,200 210
2007/07/24 18,400 18,500 18,000 18,500 610
2007/07/23 18,900 18,900 18,250 18,400 890
2007/07/20 18,470 18,590 18,470 18,500 190
2007/07/19 18,480 18,480 18,100 18,470 30
2007/07/18 18,400 18,400 18,400 18,400 40
2007/07/17 18,310 18,400 18,310 18,400 90
2007/07/13 18,100 18,500 18,100 18,310 210
2007/07/12 18,500 18,500 18,110 18,110 140
2007/07/11 18,250 18,500 18,040 18,500 200
2007/07/10 17,900 18,490 17,710 18,450 170
2007/07/09 18,000 18,200 17,600 18,200 370
2007/07/06 18,500 18,860 18,300 18,510 260
2007/07/05 18,200 18,470 18,200 18,470 160
2007/07/04 17,980 18,200 17,980 18,200 420
2007/07/03 18,530 18,790 18,000 18,380 1,580
2007/07/02 18,990 19,000 18,340 18,930 1,050
2007/06/29 17,490 18,800 17,450 17,810 1,730
2007/06/28 17,000 17,010 17,000 17,000 40
2007/06/27 17,200 17,200 17,000 17,000 20
2007/06/26 17,000 17,000 17,000 17,000 10
2007/06/22 17,200 17,200 17,200 17,200 270
2007/06/21 17,010 17,010 17,010 17,010 20
2007/06/20 17,040 17,040 17,000 17,000 40
2007/06/19 17,000 17,000 16,970 17,000 940
2007/06/18 17,000 17,020 17,000 17,000 180
2007/06/15 17,000 17,200 17,000 17,000 240
2007/06/14 17,000 17,000 16,840 17,000 170
2007/06/13 17,000 17,080 16,830 16,850 160
2007/06/12 16,900 17,000 16,890 17,000 420
2007/06/11 17,000 17,000 17,000 17,000 380
2007/06/08 17,000 17,000 16,810 17,000 570
2007/06/07 17,000 17,200 16,990 17,200 950
2007/06/06 16,850 17,000 16,850 17,000 1,200
2007/06/05 16,850 16,850 16,720 16,720 40
2007/06/01 16,810 16,900 16,810 16,900 70
2007/05/31 17,090 17,090 16,800 17,000 290
2007/05/30 17,000 17,000 16,830 16,990 90
2007/05/29 17,000 17,000 16,980 17,000 210
2007/05/28 17,000 17,000 17,000 17,000 30
2007/05/25 16,710 16,710 16,680 16,680 30
2007/05/23 17,000 17,000 16,660 16,960 310
2007/05/22 16,980 16,980 16,980 16,980 10
2007/05/21 16,540 16,900 16,540 16,870 160
2007/05/18 16,750 17,000 16,500 17,000 340
2007/05/17 16,810 16,810 16,750 16,750 130
2007/05/16 16,950 17,200 16,810 16,810 1,040
2007/05/15 17,190 17,190 16,950 16,950 110
2007/05/14 17,000 17,000 17,000 17,000 30
2007/05/10 17,000 17,000 17,000 17,000 20
2007/05/09 17,300 17,300 17,000 17,000 100
2007/05/08 17,300 17,390 17,100 17,100 70
2007/05/07 17,200 17,400 17,200 17,400 330
2007/05/02 17,200 17,200 17,200 17,200 10
2007/05/01 17,000 17,080 17,000 17,080 170
2007/04/27 17,290 17,290 17,200 17,200 200
2007/04/26 17,100 17,100 17,000 17,000 20
2007/04/25 17,100 17,100 17,000 17,000 60
2007/04/24 16,940 17,280 16,810 17,100 240
2007/04/23 17,480 17,480 17,000 17,000 400
2007/04/20 16,940 16,940 16,940 16,940 30
2007/04/19 16,940 17,000 16,940 16,940 50
2007/04/18 17,100 17,100 17,000 17,000 30
2007/04/17 17,080 17,080 16,990 17,080 60
2007/04/16 17,000 17,200 16,800 16,810 270
2007/04/13 16,650 16,850 16,650 16,850 20
2007/04/12 17,000 17,000 17,000 17,000 150
2007/04/11 16,950 17,000 16,950 17,000 110
2007/04/10 16,920 17,000 16,920 17,000 30
2007/04/09 17,000 17,000 17,000 17,000 10
2007/04/06 16,840 16,840 16,830 16,830 20
2007/04/05 17,000 17,200 17,000 17,000 210
2007/04/04 17,000 17,000 17,000 17,000 80
2007/04/03 17,000 17,000 17,000 17,000 130
2007/04/02 16,810 16,810 16,800 16,800 60
2007/03/30 17,600 17,600 17,000 17,100 310
2007/03/29 17,090 17,300 17,090 17,300 700
2007/03/28 16,960 16,960 16,960 16,960 100
2007/03/27 17,290 17,290 16,890 17,100 170
2007/03/26 16,850 17,030 16,850 17,000 130
2007/03/23 17,210 17,700 17,000 17,100 2,040
2007/03/22 16,430 16,600 16,400 16,400 260
2007/03/20 16,610 16,610 16,520 16,520 100
2007/03/16 16,710 16,710 16,700 16,700 20
2007/03/15 16,890 16,890 16,890 16,890 20
2007/03/14 17,000 17,000 16,920 16,920 860
2007/03/13 17,000 17,070 16,950 17,070 280
2007/03/12 16,600 16,600 16,600 16,600 30
2007/03/09 16,950 17,150 16,950 17,150 1,330
2007/03/08 17,100 17,100 16,600 16,960 1,320
2007/03/07 16,990 17,000 16,800 17,000 860
2007/03/06 16,300 16,780 16,300 16,780 370
2007/03/05 15,900 16,200 15,900 16,100 1,170
2007/03/02 15,890 16,600 15,880 16,400 1,150
2007/03/01 15,800 15,910 15,800 15,890 70
2007/02/28 15,800 15,800 15,350 15,400 710
2007/02/27 16,200 16,200 15,600 15,600 420
2007/02/26 16,620 16,640 16,290 16,290 700
2007/02/23 17,300 17,300 16,600 16,600 830
2007/02/22 16,960 17,200 16,950 17,190 3,650
2007/02/21 16,390 16,390 16,360 16,360 60
2007/02/20 16,620 16,620 16,350 16,590 60
2007/02/19 16,980 16,980 16,610 16,800 40
2007/02/16 16,800 17,000 16,700 16,990 1,070
2007/02/15 16,620 16,800 16,610 16,800 180
2007/02/14 16,600 17,010 16,500 17,010 920
2007/02/13 16,400 16,600 16,170 16,600 700
2007/02/09 16,300 16,400 16,300 16,400 550
2007/02/08 16,200 16,300 16,060 16,300 970
2007/02/07 16,010 16,300 15,910 16,300 1,460
2007/02/06 15,790 16,000 15,790 16,000 690
2007/02/05 15,700 15,700 15,700 15,700 30
2007/02/02 15,770 15,770 15,710 15,710 100
2007/02/01 15,600 16,000 15,500 15,760 1,300
2007/01/31 15,750 15,750 15,300 15,700 570
2007/01/30 15,380 15,400 15,350 15,350 100
2007/01/29 15,700 15,700 15,150 15,370 470
2007/01/26 16,250 16,250 15,300 15,650 3,470
2007/01/25 16,500 16,680 16,440 16,450 220
2007/01/24 16,500 16,580 16,500 16,520 120
2007/01/23 16,600 16,710 16,600 16,690 790
2007/01/22 16,660 16,890 16,640 16,640 450
2007/01/19 17,150 17,150 16,890 16,890 100
2007/01/18 17,200 17,250 17,200 17,210 540
2007/01/17 17,310 17,360 17,210 17,350 190
2007/01/16 17,350 17,550 17,350 17,490 1,090
2007/01/15 16,770 17,540 16,770 17,500 1,150
2007/01/12 16,360 17,000 16,300 16,970 1,230
2007/01/11 16,800 16,800 16,350 16,360 210
2007/01/10 17,350 17,350 16,520 16,600 1,570
2007/01/09 16,390 16,390 16,390 16,390 680
2007/01/05 16,260 16,260 16,240 16,250 130
2007/01/04 16,460 16,460 16,460 16,460 40

このページの先頭へ