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
2008/12/30 10,070 10,170 9,940 10,170 340
2008/12/29 9,860 9,970 9,010 9,970 300
2008/12/26 9,970 9,970 9,500 9,960 220
2008/12/25 9,460 9,990 9,460 9,970 160
2008/12/24 9,710 9,710 9,140 9,700 180
2008/12/22 9,800 9,800 9,220 9,730 1,520
2008/12/19 9,100 9,240 9,000 9,240 80
2008/12/18 9,060 9,310 8,900 9,270 220
2008/12/17 8,860 9,010 8,660 8,990 100
2008/12/16 8,920 8,920 8,610 8,620 120
2008/12/15 8,980 8,980 8,550 8,890 400
2008/12/12 8,900 8,920 8,360 8,750 510
2008/12/11 9,000 9,000 8,760 9,000 190
2008/12/10 9,090 9,090 8,600 9,000 190
2008/12/09 9,370 9,490 9,010 9,390 430
2008/12/08 9,140 9,340 9,110 9,340 150
2008/12/05 9,300 9,440 9,140 9,140 80
2008/12/04 9,250 9,310 9,100 9,100 140
2008/12/03 9,600 9,600 9,200 9,200 120
2008/12/02 9,310 9,450 9,310 9,450 80
2008/12/01 9,770 9,870 9,170 9,310 190
2008/11/28 10,330 10,430 9,570 9,770 470
2008/11/27 9,810 10,050 9,800 9,830 230
2008/11/26 10,270 10,270 9,800 10,000 180
2008/11/25 10,240 10,590 9,900 9,970 410
2008/11/21 10,640 10,640 10,640 10,640 380
2008/11/20 11,000 11,000 9,800 9,840 280
2008/11/19 11,480 11,500 11,000 11,500 180
2008/11/18 10,610 11,680 10,610 11,680 170
2008/11/17 11,180 11,680 11,100 11,680 180
2008/11/14 10,460 10,980 10,460 10,980 120
2008/11/13 11,320 11,320 9,760 9,980 430
2008/11/12 11,520 11,600 11,200 11,520 160
2008/11/11 11,010 11,700 11,000 11,700 260
2008/11/10 11,460 11,500 10,910 11,290 230
2008/11/07 11,000 11,600 10,830 11,340 580
2008/11/06 11,190 11,790 11,000 11,300 260
2008/11/05 10,990 12,040 10,800 10,800 520
2008/11/04 10,490 11,140 10,490 10,990 140
2008/10/31 10,380 10,400 10,080 10,350 330
2008/10/30 9,380 10,180 9,380 10,180 250
2008/10/29 9,190 9,400 8,980 8,980 80
2008/10/28 9,400 9,400 9,190 9,190 40
2008/10/27 9,500 9,500 9,500 9,500 30
2008/10/24 9,980 10,080 9,280 9,500 140
2008/10/23 10,490 10,680 10,490 10,580 430
2008/10/22 10,880 10,980 10,000 10,490 260
2008/10/21 10,160 10,500 10,160 10,500 210
2008/10/20 8,860 10,160 8,860 10,160 230
2008/10/17 9,200 9,200 9,000 9,160 130
2008/10/16 8,600 9,200 8,600 9,200 90
2008/10/15 9,920 10,250 9,910 10,000 190
2008/10/14 10,000 10,350 10,000 10,350 120
2008/10/10 9,000 9,500 9,000 9,350 480
2008/10/09 9,530 10,000 9,530 10,000 310
2008/10/08 9,500 10,600 9,310 10,010 480
2008/10/07 11,720 11,800 11,000 11,000 180
2008/10/06 11,500 11,910 10,000 11,850 310
2008/10/03 11,710 11,710 11,710 11,710 10
2008/10/02 11,990 11,990 11,700 11,700 250
2008/10/01 11,060 11,800 11,060 11,800 50
2008/09/30 11,100 11,100 10,410 11,050 290
2008/09/29 10,410 11,010 10,410 11,010 130
2008/09/26 11,000 11,000 10,390 10,400 140
2008/09/24 11,900 12,000 11,800 12,000 90
2008/09/22 12,500 12,500 12,100 12,400 360
2008/09/19 11,020 12,100 11,000 12,100 200
2008/09/18 11,070 11,080 11,000 11,000 50
2008/09/17 11,820 11,980 11,500 11,870 730
2008/09/16 11,800 11,810 11,800 11,810 40
2008/09/12 12,850 12,850 12,500 12,500 110
2008/09/11 13,000 13,010 12,900 12,900 30
2008/09/10 13,020 13,020 13,000 13,000 40
2008/09/09 13,000 13,010 13,000 13,010 30
2008/09/08 13,200 13,200 13,100 13,110 50
2008/09/05 13,800 13,800 13,200 13,200 200
2008/09/04 14,000 14,000 14,000 14,000 60
2008/09/03 14,000 14,000 14,000 14,000 50
2008/09/02 13,810 13,810 13,800 13,800 190
2008/09/01 14,300 14,300 13,810 13,810 30
2008/08/29 14,550 14,550 14,510 14,510 140
2008/08/28 14,300 14,490 14,300 14,490 30
2008/08/27 14,500 14,880 14,490 14,880 170
2008/08/26 14,400 14,400 14,400 14,400 10
2008/08/22 15,260 15,260 15,260 15,260 270
2008/08/21 13,400 14,890 13,110 14,890 940
2008/08/20 13,500 13,500 13,300 13,470 40
2008/08/19 13,890 13,890 13,740 13,740 50
2008/08/18 13,700 13,890 13,700 13,700 60
2008/08/15 13,900 13,900 13,890 13,890 120
2008/08/14 14,590 14,590 13,800 13,800 140
2008/08/13 14,600 14,600 14,230 14,500 120
2008/08/12 15,000 15,000 14,800 14,800 80
2008/08/11 15,600 15,600 15,000 15,000 230
2008/08/08 15,690 15,690 15,590 15,590 50
2008/08/07 15,290 15,690 15,060 15,690 110
2008/08/06 16,200 16,200 15,690 15,690 240
2008/08/05 16,210 16,210 16,200 16,200 30
2008/08/01 16,490 16,490 16,490 16,490 10
2008/07/31 16,340 16,490 16,340 16,490 110
2008/07/30 16,330 16,340 16,330 16,340 30
2008/07/28 16,500 16,500 16,320 16,320 110
2008/07/25 16,510 16,510 16,490 16,490 30
2008/07/24 16,500 16,500 16,160 16,490 40
2008/07/23 16,490 16,490 16,490 16,490 350
2008/07/22 16,500 16,500 16,500 16,500 150
2008/07/18 16,670 16,690 16,670 16,690 50
2008/07/16 16,550 16,550 16,550 16,550 10
2008/07/15 16,250 16,550 15,910 16,550 150
2008/07/14 16,330 16,600 16,330 16,600 50
2008/07/11 16,320 16,700 16,320 16,700 20
2008/07/10 16,700 16,700 16,700 16,700 40
2008/07/09 16,700 16,790 16,700 16,790 30
2008/07/08 16,790 16,790 16,790 16,790 10
2008/07/07 16,290 16,890 16,290 16,890 80
2008/07/04 16,880 16,890 16,880 16,890 20
2008/07/03 16,800 16,800 16,310 16,310 80
2008/07/02 16,240 16,840 16,240 16,640 60
2008/07/01 16,700 16,850 16,700 16,840 640
2008/06/30 16,390 16,390 16,300 16,300 170
2008/06/27 16,000 16,000 15,910 16,000 90
2008/06/26 16,000 16,000 16,000 16,000 50
2008/06/25 15,800 16,000 15,800 16,000 120
2008/06/24 16,400 16,400 16,400 16,400 10
2008/06/23 16,400 16,400 16,400 16,400 270
2008/06/20 16,190 16,200 16,190 16,200 90
2008/06/18 16,100 16,180 16,100 16,180 30
2008/06/17 16,100 16,100 16,100 16,100 20
2008/06/16 16,200 16,200 16,200 16,200 10
2008/06/13 16,200 16,200 16,200 16,200 40
2008/06/12 15,700 16,230 15,700 16,230 60
2008/06/11 16,250 16,300 16,250 16,300 30
2008/06/10 16,290 16,300 16,290 16,300 40
2008/06/09 16,290 16,290 16,290 16,290 10
2008/06/06 15,920 16,320 15,920 16,100 130
2008/06/05 16,400 16,400 16,400 16,400 10
2008/06/04 16,190 16,390 16,190 16,390 130
2008/06/03 16,020 16,500 16,010 16,010 440
2008/05/30 17,370 17,390 16,950 17,000 520
2008/05/29 17,390 17,390 17,390 17,390 20
2008/05/28 17,130 17,130 17,100 17,100 40
2008/05/27 17,110 17,110 17,110 17,110 10
2008/05/26 17,110 17,110 17,050 17,050 300
2008/05/23 17,440 17,440 17,440 17,440 250
2008/05/22 17,420 17,440 17,400 17,440 110
2008/05/21 17,410 17,410 17,390 17,390 40
2008/05/20 17,390 17,390 17,390 17,390 50
2008/05/19 17,320 17,320 17,320 17,320 40
2008/05/16 17,010 17,320 17,010 17,320 190
2008/05/15 17,120 17,420 17,120 17,410 130
2008/05/14 17,120 17,120 17,120 17,120 10
2008/05/12 17,100 17,120 17,100 17,120 20
2008/05/09 17,050 17,050 17,050 17,050 10
2008/05/08 17,450 17,450 17,100 17,450 400
2008/05/07 17,490 17,490 17,440 17,450 100
2008/05/02 17,000 17,390 17,000 17,390 350
2008/05/01 16,420 17,200 16,420 17,200 700
2008/04/30 16,900 16,930 16,510 16,930 450
2008/04/28 16,770 16,770 16,500 16,500 270
2008/04/25 16,390 16,600 16,390 16,500 140
2008/04/24 16,210 16,210 16,210 16,210 130
2008/04/23 16,600 16,600 16,580 16,580 260
2008/04/22 16,270 16,400 16,270 16,400 50
2008/04/21 16,400 16,400 16,000 16,200 240
2008/04/18 16,300 16,300 16,000 16,000 210
2008/04/17 16,600 16,900 16,600 16,900 140
2008/04/16 16,200 16,200 16,200 16,200 20
2008/04/15 15,830 16,800 15,830 16,800 400
2008/04/14 16,000 16,500 15,800 16,500 250
2008/04/11 15,800 16,400 15,800 16,400 310
2008/04/10 15,610 16,170 15,610 16,170 250
2008/04/04 15,800 15,800 15,800 15,800 100
2008/04/03 15,800 15,800 15,760 15,800 240
2008/04/02 15,770 16,000 15,770 15,800 120
2008/04/01 16,320 16,320 15,730 15,730 30
2008/03/31 17,000 17,000 15,740 15,740 340
2008/03/28 16,700 16,700 16,700 16,700 60
2008/03/27 16,250 16,250 15,510 15,510 30
2008/03/26 16,000 16,290 15,470 16,290 100
2008/03/25 16,000 16,250 16,000 16,250 50
2008/03/24 16,200 16,200 16,000 16,000 20
2008/03/21 16,600 16,600 16,600 16,600 250
2008/03/19 15,500 15,500 15,400 15,500 550
2008/03/18 15,500 15,500 15,500 15,500 500
2008/03/17 14,120 15,500 14,010 15,500 550
2008/03/13 15,200 15,500 15,150 15,500 530
2008/03/12 14,800 15,200 14,680 14,870 870
2008/03/11 16,000 16,000 16,000 16,000 10
2008/03/07 16,200 16,200 16,200 16,200 10
2008/03/06 16,400 16,400 16,400 16,400 10
2008/03/05 16,420 16,420 16,400 16,400 80
2008/03/04 16,630 16,630 16,620 16,620 50
2008/03/03 17,200 17,200 16,630 16,630 20
2008/02/29 17,000 17,000 17,000 17,000 160
2008/02/28 16,800 16,800 16,800 16,800 30
2008/02/27 16,860 16,860 16,860 16,860 20
2008/02/26 16,970 16,970 16,970 16,970 10
2008/02/25 16,300 16,300 16,300 16,300 10
2008/02/22 17,000 17,000 16,200 16,300 260
2008/02/21 16,640 16,640 16,600 16,600 30
2008/02/18 16,200 16,650 16,000 16,650 230
2008/02/14 16,200 16,200 16,200 16,200 10
2008/02/13 15,500 16,200 15,500 16,200 100
2008/02/12 15,800 15,800 15,700 15,800 500
2008/02/08 15,800 15,800 15,790 15,800 330
2008/02/07 15,650 15,800 15,650 15,800 60
2008/02/06 15,720 16,470 15,720 15,950 270
2008/02/05 15,800 15,900 15,800 15,800 60
2008/02/04 16,000 16,400 16,000 16,400 390
2008/02/01 16,290 16,290 16,000 16,000 80
2008/01/31 16,520 16,520 16,010 16,040 310
2008/01/30 15,920 16,490 15,920 16,430 150
2008/01/29 16,110 16,130 16,010 16,010 140
2008/01/28 16,210 16,210 16,080 16,090 40
2008/01/25 16,220 16,610 16,220 16,610 110
2008/01/24 16,020 16,200 16,020 16,190 180
2008/01/23 16,500 16,500 16,010 16,010 520
2008/01/22 16,900 16,900 16,320 16,490 50
2008/01/21 17,000 17,000 16,840 16,920 30
2008/01/18 17,500 17,500 16,160 17,000 1,500
2008/01/17 17,530 17,810 17,530 17,810 30
2008/01/16 17,660 17,720 17,500 17,720 180
2008/01/15 17,690 17,690 17,650 17,660 50
2008/01/11 17,740 17,880 17,720 17,750 50
2008/01/10 17,910 17,910 17,730 17,830 30
2008/01/09 18,000 18,000 17,770 18,000 1,080
2008/01/08 18,130 18,230 18,130 18,230 80
2008/01/07 18,860 18,860 18,490 18,500 580
2008/01/04 17,660 17,660 17,660 17,660 10

このページの先頭へ