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 |
---|---|---|---|---|---|
2011/12/30 | 395 | 397 | 395 | 395 | 48,700 |
2011/12/29 | 397 | 397 | 394 | 395 | 7,800 |
2011/12/28 | 395 | 397 | 395 | 395 | 17,100 |
2011/12/27 | 395 | 396 | 393 | 395 | 3,500 |
2011/12/26 | 399 | 399 | 393 | 395 | 15,200 |
2011/12/22 | 405 | 405 | 397 | 400 | 27,300 |
2011/12/21 | 395 | 395 | 393 | 395 | 20,500 |
2011/12/20 | 395 | 396 | 391 | 393 | 36,000 |
2011/12/19 | 396 | 396 | 393 | 395 | 5,900 |
2011/12/16 | 398 | 400 | 395 | 395 | 13,800 |
2011/12/15 | 398 | 399 | 389 | 396 | 11,400 |
2011/12/14 | 398 | 398 | 395 | 395 | 51,200 |
2011/12/13 | 398 | 399 | 398 | 398 | 22,400 |
2011/12/12 | 400 | 400 | 396 | 396 | 9,100 |
2011/12/09 | 390 | 398 | 390 | 398 | 53,400 |
2011/12/08 | 392 | 393 | 389 | 393 | 5,500 |
2011/12/07 | 388 | 391 | 386 | 391 | 5,400 |
2011/12/06 | 389 | 389 | 383 | 386 | 6,800 |
2011/12/05 | 382 | 386 | 382 | 386 | 10,200 |
2011/12/02 | 380 | 382 | 378 | 382 | 10,200 |
2011/12/01 | 379 | 380 | 377 | 377 | 9,000 |
2011/11/30 | 377 | 377 | 375 | 377 | 15,000 |
2011/11/29 | 379 | 379 | 366 | 376 | 20,700 |
2011/11/28 | 378 | 379 | 376 | 376 | 3,900 |
2011/11/25 | 377 | 378 | 375 | 377 | 21,200 |
2011/11/24 | 377 | 378 | 376 | 376 | 6,700 |
2011/11/22 | 380 | 380 | 377 | 379 | 17,700 |
2011/11/21 | 382 | 382 | 375 | 381 | 10,300 |
2011/11/18 | 380 | 382 | 378 | 378 | 4,300 |
2011/11/17 | 384 | 384 | 380 | 380 | 3,200 |
2011/11/16 | 386 | 386 | 382 | 384 | 2,100 |
2011/11/15 | 382 | 386 | 378 | 386 | 6,300 |
2011/11/14 | 378 | 381 | 378 | 380 | 6,200 |
2011/11/11 | 384 | 384 | 381 | 381 | 1,200 |
2011/11/10 | 381 | 385 | 377 | 384 | 10,800 |
2011/11/09 | 385 | 386 | 384 | 385 | 2,200 |
2011/11/08 | 386 | 386 | 384 | 384 | 2,400 |
2011/11/07 | 386 | 387 | 385 | 386 | 9,700 |
2011/11/04 | 387 | 387 | 385 | 386 | 2,500 |
2011/11/02 | 387 | 387 | 384 | 384 | 9,800 |
2011/11/01 | 389 | 389 | 387 | 387 | 1,600 |
2011/10/31 | 392 | 392 | 389 | 389 | 9,100 |
2011/10/28 | 391 | 391 | 386 | 388 | 9,100 |
2011/10/27 | 389 | 390 | 387 | 387 | 3,500 |
2011/10/26 | 391 | 391 | 387 | 387 | 7,100 |
2011/10/25 | 387 | 394 | 385 | 386 | 12,900 |
2011/10/24 | 387 | 387 | 385 | 385 | 7,200 |
2011/10/21 | 389 | 389 | 386 | 386 | 10,700 |
2011/10/20 | 384 | 387 | 384 | 387 | 3,900 |
2011/10/19 | 386 | 386 | 384 | 385 | 5,700 |
2011/10/18 | 386 | 386 | 384 | 385 | 3,000 |
2011/10/17 | 384 | 385 | 384 | 385 | 5,300 |
2011/10/14 | 384 | 385 | 383 | 383 | 12,100 |
2011/10/13 | 388 | 388 | 384 | 385 | 4,600 |
2011/10/12 | 385 | 387 | 384 | 384 | 2,300 |
2011/10/11 | 384 | 395 | 384 | 385 | 15,900 |
2011/10/07 | 383 | 383 | 382 | 383 | 1,900 |
2011/10/06 | 383 | 384 | 382 | 382 | 4,900 |
2011/10/05 | 388 | 388 | 382 | 384 | 4,000 |
2011/10/04 | 388 | 388 | 384 | 388 | 5,200 |
2011/10/03 | 387 | 390 | 386 | 390 | 6,900 |
2011/09/30 | 389 | 389 | 387 | 388 | 7,800 |
2011/09/29 | 386 | 388 | 386 | 388 | 8,200 |
2011/09/28 | 390 | 390 | 385 | 386 | 23,300 |
2011/09/27 | 386 | 390 | 386 | 390 | 59,600 |
2011/09/26 | 388 | 392 | 385 | 391 | 28,600 |
2011/09/22 | 395 | 395 | 390 | 392 | 33,600 |
2011/09/21 | 394 | 396 | 394 | 396 | 9,400 |
2011/09/20 | 396 | 396 | 394 | 395 | 6,500 |
2011/09/16 | 395 | 396 | 391 | 394 | 44,100 |
2011/09/15 | 394 | 395 | 393 | 394 | 5,500 |
2011/09/14 | 395 | 395 | 392 | 394 | 9,000 |
2011/09/13 | 394 | 395 | 392 | 394 | 14,500 |
2011/09/12 | 393 | 394 | 392 | 392 | 6,500 |
2011/09/09 | 395 | 396 | 393 | 393 | 5,900 |
2011/09/08 | 394 | 395 | 394 | 394 | 6,800 |
2011/09/07 | 393 | 395 | 391 | 394 | 2,600 |
2011/09/06 | 393 | 394 | 392 | 392 | 3,600 |
2011/09/05 | 394 | 395 | 392 | 392 | 5,700 |
2011/09/02 | 395 | 395 | 393 | 394 | 4,800 |
2011/09/01 | 394 | 396 | 392 | 395 | 12,900 |
2011/08/31 | 395 | 395 | 392 | 394 | 16,800 |
2011/08/30 | 394 | 394 | 392 | 393 | 14,500 |
2011/08/29 | 394 | 394 | 392 | 392 | 8,300 |
2011/08/26 | 395 | 397 | 392 | 392 | 10,400 |
2011/08/25 | 394 | 397 | 394 | 395 | 29,100 |
2011/08/24 | 398 | 398 | 394 | 395 | 8,100 |
2011/08/23 | 398 | 398 | 393 | 397 | 19,000 |
2011/08/22 | 398 | 399 | 395 | 398 | 10,600 |
2011/08/19 | 399 | 399 | 393 | 397 | 11,700 |
2011/08/18 | 400 | 400 | 396 | 400 | 5,000 |
2011/08/17 | 401 | 401 | 399 | 400 | 4,000 |
2011/08/16 | 405 | 405 | 399 | 402 | 8,900 |
2011/08/15 | 400 | 405 | 398 | 403 | 7,200 |
2011/08/12 | 395 | 400 | 389 | 398 | 4,900 |
2011/08/11 | 394 | 395 | 388 | 389 | 7,600 |
2011/08/10 | 395 | 399 | 392 | 398 | 5,600 |
2011/08/09 | 390 | 390 | 381 | 389 | 24,500 |
2011/08/08 | 396 | 398 | 393 | 394 | 21,200 |
2011/08/05 | 395 | 396 | 392 | 393 | 21,300 |
2011/08/04 | 399 | 410 | 398 | 403 | 33,600 |
2011/08/03 | 401 | 401 | 398 | 399 | 7,500 |
2011/08/02 | 403 | 403 | 401 | 402 | 1,900 |
2011/08/01 | 403 | 404 | 401 | 403 | 7,300 |
2011/07/29 | 406 | 406 | 401 | 403 | 17,000 |
2011/07/28 | 405 | 405 | 400 | 403 | 9,700 |
2011/07/27 | 407 | 407 | 402 | 404 | 5,200 |
2011/07/26 | 406 | 408 | 405 | 407 | 5,000 |
2011/07/25 | 408 | 408 | 404 | 406 | 6,700 |
2011/07/22 | 410 | 410 | 404 | 406 | 27,400 |
2011/07/21 | 405 | 408 | 404 | 408 | 15,700 |
2011/07/20 | 405 | 405 | 402 | 404 | 6,200 |
2011/07/19 | 402 | 403 | 401 | 401 | 11,400 |
2011/07/15 | 400 | 402 | 399 | 402 | 2,300 |
2011/07/14 | 400 | 401 | 398 | 400 | 6,500 |
2011/07/13 | 398 | 401 | 398 | 399 | 13,300 |
2011/07/12 | 401 | 402 | 398 | 398 | 10,600 |
2011/07/11 | 403 | 403 | 400 | 403 | 21,500 |
2011/07/08 | 400 | 402 | 398 | 399 | 36,800 |
2011/07/07 | 398 | 400 | 395 | 397 | 46,000 |
2011/07/06 | 400 | 401 | 397 | 398 | 19,100 |
2011/07/05 | 401 | 403 | 398 | 400 | 31,000 |
2011/07/04 | 401 | 403 | 401 | 401 | 23,100 |
2011/07/01 | 398 | 401 | 398 | 400 | 13,700 |
2011/06/30 | 395 | 399 | 395 | 398 | 29,300 |
2011/06/29 | 397 | 398 | 394 | 397 | 20,200 |
2011/06/28 | 391 | 396 | 391 | 393 | 5,600 |
2011/06/27 | 396 | 396 | 391 | 391 | 8,100 |
2011/06/24 | 394 | 396 | 392 | 394 | 7,000 |
2011/06/23 | 395 | 395 | 391 | 392 | 22,400 |
2011/06/22 | 390 | 392 | 388 | 392 | 16,600 |
2011/06/21 | 386 | 386 | 384 | 386 | 4,100 |
2011/06/20 | 385 | 385 | 383 | 385 | 4,500 |
2011/06/17 | 387 | 389 | 383 | 383 | 11,800 |
2011/06/16 | 390 | 390 | 385 | 385 | 5,300 |
2011/06/15 | 399 | 399 | 387 | 387 | 24,400 |
2011/06/14 | 384 | 384 | 383 | 383 | 12,600 |
2011/06/13 | 385 | 385 | 382 | 383 | 17,400 |
2011/06/10 | 385 | 385 | 383 | 384 | 1,200 |
2011/06/09 | 384 | 385 | 383 | 385 | 10,600 |
2011/06/08 | 383 | 383 | 381 | 382 | 2,900 |
2011/06/07 | 384 | 385 | 381 | 383 | 8,600 |
2011/06/06 | 387 | 387 | 381 | 383 | 9,500 |
2011/06/03 | 387 | 388 | 384 | 385 | 3,400 |
2011/06/02 | 387 | 387 | 383 | 387 | 4,600 |
2011/06/01 | 384 | 386 | 384 | 386 | 12,600 |
2011/05/31 | 388 | 388 | 383 | 384 | 12,600 |
2011/05/30 | 385 | 387 | 382 | 384 | 19,400 |
2011/05/27 | 383 | 387 | 382 | 387 | 7,000 |
2011/05/26 | 381 | 385 | 380 | 385 | 5,700 |
2011/05/25 | 385 | 386 | 380 | 380 | 16,400 |
2011/05/24 | 389 | 389 | 384 | 385 | 10,600 |
2011/05/23 | 392 | 392 | 384 | 391 | 16,400 |
2011/05/20 | 391 | 391 | 388 | 391 | 10,100 |
2011/05/19 | 391 | 391 | 388 | 388 | 5,900 |
2011/05/18 | 390 | 390 | 388 | 390 | 10,900 |
2011/05/17 | 390 | 390 | 385 | 390 | 5,600 |
2011/05/16 | 389 | 390 | 385 | 386 | 12,100 |
2011/05/13 | 396 | 396 | 389 | 390 | 15,700 |
2011/05/12 | 395 | 398 | 392 | 394 | 12,700 |
2011/05/11 | 395 | 395 | 392 | 395 | 10,300 |
2011/05/10 | 391 | 394 | 391 | 392 | 7,500 |
2011/05/09 | 395 | 395 | 392 | 395 | 9,500 |
2011/05/06 | 390 | 394 | 388 | 394 | 12,300 |
2011/05/02 | 395 | 395 | 386 | 389 | 31,900 |
2011/04/28 | 389 | 400 | 387 | 395 | 45,800 |
2011/04/27 | 388 | 388 | 385 | 386 | 17,200 |
2011/04/26 | 389 | 390 | 383 | 385 | 21,700 |
2011/04/25 | 395 | 395 | 386 | 387 | 25,300 |
2011/04/22 | 389 | 389 | 380 | 385 | 19,200 |
2011/04/21 | 390 | 390 | 379 | 388 | 25,500 |
2011/04/20 | 388 | 389 | 384 | 387 | 10,600 |
2011/04/19 | 387 | 387 | 383 | 384 | 11,800 |
2011/04/18 | 390 | 390 | 387 | 388 | 9,700 |
2011/04/15 | 389 | 392 | 385 | 386 | 29,000 |
2011/04/14 | 391 | 391 | 386 | 388 | 19,500 |
2011/04/13 | 388 | 390 | 387 | 388 | 19,700 |
2011/04/12 | 399 | 399 | 386 | 389 | 35,200 |
2011/04/11 | 398 | 401 | 396 | 397 | 14,200 |
2011/04/08 | 399 | 401 | 394 | 398 | 28,200 |
2011/04/07 | 400 | 402 | 396 | 402 | 4,700 |
2011/04/06 | 400 | 400 | 394 | 395 | 26,800 |
2011/04/05 | 403 | 403 | 395 | 401 | 24,800 |
2011/04/04 | 403 | 409 | 401 | 401 | 33,000 |
2011/04/01 | 411 | 412 | 402 | 402 | 24,800 |
2011/03/31 | 411 | 414 | 408 | 412 | 27,800 |
2011/03/30 | 406 | 412 | 400 | 412 | 20,600 |
2011/03/29 | 405 | 416 | 401 | 406 | 67,100 |
2011/03/28 | 426 | 429 | 412 | 423 | 76,700 |
2011/03/25 | 429 | 430 | 419 | 425 | 19,900 |
2011/03/24 | 435 | 439 | 423 | 424 | 28,400 |
2011/03/23 | 450 | 450 | 430 | 430 | 36,600 |
2011/03/22 | 421 | 444 | 417 | 444 | 54,000 |
2011/03/18 | 386 | 410 | 381 | 407 | 51,600 |
2011/03/17 | 374 | 384 | 350 | 376 | 51,900 |
2011/03/16 | 352 | 378 | 352 | 374 | 84,300 |
2011/03/15 | 415 | 415 | 340 | 352 | 131,900 |
2011/03/14 | 403 | 435 | 403 | 420 | 45,800 |
2011/03/11 | 468 | 472 | 465 | 465 | 17,600 |
2011/03/10 | 477 | 477 | 466 | 468 | 29,500 |
2011/03/09 | 477 | 478 | 474 | 474 | 16,300 |
2011/03/08 | 472 | 477 | 471 | 477 | 17,900 |
2011/03/07 | 480 | 481 | 473 | 473 | 23,200 |
2011/03/04 | 486 | 488 | 478 | 478 | 29,800 |
2011/03/03 | 484 | 486 | 480 | 484 | 28,200 |
2011/03/02 | 490 | 493 | 484 | 489 | 52,900 |
2011/03/01 | 488 | 494 | 487 | 492 | 49,300 |
2011/02/28 | 483 | 488 | 483 | 486 | 40,300 |
2011/02/25 | 478 | 480 | 468 | 480 | 37,700 |
2011/02/24 | 480 | 482 | 478 | 478 | 49,000 |
2011/02/23 | 481 | 482 | 478 | 481 | 49,800 |
2011/02/22 | 484 | 484 | 476 | 480 | 81,900 |
2011/02/21 | 472 | 481 | 472 | 481 | 35,800 |
2011/02/18 | 463 | 473 | 463 | 472 | 51,300 |
2011/02/17 | 465 | 465 | 464 | 464 | 12,100 |
2011/02/16 | 462 | 465 | 459 | 463 | 30,800 |
2011/02/15 | 462 | 463 | 456 | 460 | 36,700 |
2011/02/14 | 455 | 460 | 454 | 460 | 50,300 |
2011/02/10 | 456 | 458 | 448 | 453 | 54,400 |
2011/02/09 | 457 | 460 | 450 | 453 | 74,400 |
2011/02/08 | 445 | 452 | 445 | 452 | 62,400 |
2011/02/07 | 442 | 444 | 441 | 442 | 34,700 |
2011/02/04 | 440 | 444 | 439 | 439 | 58,900 |
2011/02/03 | 442 | 442 | 437 | 442 | 35,300 |
2011/02/02 | 441 | 444 | 439 | 442 | 57,700 |
2011/02/01 | 441 | 443 | 439 | 441 | 28,000 |
2011/01/31 | 444 | 444 | 440 | 444 | 30,500 |
2011/01/28 | 446 | 446 | 441 | 446 | 34,000 |
2011/01/27 | 449 | 450 | 444 | 446 | 73,800 |
2011/01/26 | 450 | 450 | 447 | 449 | 28,700 |
2011/01/25 | 446 | 449 | 445 | 447 | 33,900 |
2011/01/24 | 448 | 448 | 444 | 446 | 26,400 |
2011/01/21 | 448 | 454 | 437 | 454 | 63,200 |
2011/01/20 | 447 | 448 | 443 | 446 | 30,700 |
2011/01/19 | 448 | 449 | 446 | 449 | 26,300 |
2011/01/18 | 449 | 449 | 447 | 448 | 8,100 |
2011/01/17 | 449 | 449 | 444 | 447 | 31,400 |
2011/01/14 | 447 | 447 | 443 | 445 | 9,300 |
2011/01/13 | 445 | 447 | 443 | 445 | 31,200 |
2011/01/12 | 450 | 450 | 443 | 443 | 63,500 |
2011/01/11 | 447 | 453 | 445 | 450 | 87,300 |
2011/01/07 | 443 | 449 | 442 | 445 | 41,700 |
2011/01/06 | 440 | 443 | 439 | 442 | 37,700 |
2011/01/05 | 440 | 442 | 437 | 439 | 69,400 |
2011/01/04 | 440 | 443 | 438 | 440 | 41,900 |