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 |
---|---|---|---|---|---|
2013/12/30 | 680 | 692 | 679 | 685 | 38,400 |
2013/12/27 | 673 | 675 | 663 | 674 | 29,900 |
2013/12/26 | 666 | 668 | 658 | 668 | 16,900 |
2013/12/25 | 661 | 672 | 660 | 661 | 33,600 |
2013/12/24 | 665 | 667 | 661 | 664 | 30,800 |
2013/12/20 | 673 | 673 | 661 | 666 | 39,200 |
2013/12/19 | 675 | 675 | 663 | 666 | 36,200 |
2013/12/18 | 674 | 674 | 665 | 670 | 19,400 |
2013/12/17 | 673 | 673 | 663 | 668 | 21,800 |
2013/12/16 | 677 | 677 | 662 | 666 | 29,900 |
2013/12/13 | 671 | 672 | 668 | 670 | 23,300 |
2013/12/12 | 663 | 671 | 663 | 669 | 26,900 |
2013/12/11 | 668 | 673 | 662 | 662 | 34,300 |
2013/12/10 | 675 | 679 | 668 | 671 | 23,300 |
2013/12/09 | 670 | 679 | 670 | 674 | 25,500 |
2013/12/06 | 661 | 668 | 661 | 668 | 21,500 |
2013/12/05 | 669 | 669 | 663 | 666 | 6,600 |
2013/12/04 | 665 | 669 | 661 | 662 | 15,900 |
2013/12/03 | 669 | 670 | 661 | 666 | 24,000 |
2013/12/02 | 661 | 670 | 661 | 669 | 31,600 |
2013/11/29 | 666 | 670 | 659 | 662 | 66,400 |
2013/11/28 | 667 | 673 | 664 | 667 | 45,000 |
2013/11/27 | 667 | 668 | 662 | 665 | 9,500 |
2013/11/26 | 662 | 673 | 659 | 664 | 27,000 |
2013/11/25 | 670 | 670 | 658 | 660 | 22,700 |
2013/11/22 | 663 | 669 | 662 | 662 | 21,900 |
2013/11/21 | 670 | 678 | 659 | 669 | 50,800 |
2013/11/20 | 668 | 671 | 667 | 669 | 6,800 |
2013/11/19 | 663 | 672 | 663 | 672 | 13,800 |
2013/11/18 | 662 | 677 | 660 | 664 | 38,000 |
2013/11/15 | 663 | 669 | 662 | 668 | 29,400 |
2013/11/14 | 661 | 667 | 661 | 666 | 8,800 |
2013/11/13 | 667 | 669 | 665 | 667 | 6,000 |
2013/11/12 | 665 | 666 | 664 | 666 | 28,900 |
2013/11/11 | 660 | 662 | 656 | 659 | 11,700 |
2013/11/08 | 650 | 656 | 649 | 654 | 7,100 |
2013/11/07 | 652 | 658 | 650 | 652 | 25,700 |
2013/11/06 | 662 | 664 | 650 | 654 | 53,400 |
2013/11/05 | 665 | 673 | 665 | 670 | 11,300 |
2013/11/01 | 674 | 679 | 668 | 671 | 17,800 |
2013/10/31 | 678 | 678 | 673 | 673 | 11,700 |
2013/10/30 | 680 | 680 | 676 | 679 | 17,500 |
2013/10/29 | 684 | 685 | 677 | 677 | 10,300 |
2013/10/28 | 682 | 683 | 675 | 680 | 12,400 |
2013/10/25 | 668 | 682 | 668 | 676 | 37,600 |
2013/10/24 | 674 | 682 | 674 | 677 | 6,500 |
2013/10/23 | 677 | 687 | 673 | 675 | 37,600 |
2013/10/22 | 677 | 687 | 677 | 687 | 27,600 |
2013/10/21 | 666 | 684 | 665 | 680 | 37,100 |
2013/10/18 | 661 | 664 | 658 | 658 | 42,200 |
2013/10/17 | 661 | 663 | 657 | 661 | 31,300 |
2013/10/16 | 655 | 659 | 650 | 657 | 29,400 |
2013/10/15 | 663 | 663 | 657 | 659 | 31,900 |
2013/10/11 | 660 | 664 | 653 | 660 | 53,900 |
2013/10/10 | 655 | 659 | 650 | 650 | 55,300 |
2013/10/09 | 650 | 667 | 643 | 654 | 27,400 |
2013/10/08 | 668 | 668 | 644 | 651 | 45,400 |
2013/10/07 | 685 | 689 | 664 | 668 | 52,000 |
2013/10/04 | 722 | 722 | 678 | 699 | 61,100 |
2013/10/03 | 722 | 724 | 721 | 722 | 19,100 |
2013/10/02 | 726 | 730 | 726 | 726 | 31,600 |
2013/10/01 | 725 | 727 | 720 | 723 | 13,000 |
2013/09/30 | 729 | 729 | 720 | 724 | 25,700 |
2013/09/27 | 720 | 723 | 716 | 723 | 17,700 |
2013/09/26 | 703 | 720 | 700 | 715 | 59,100 |
2013/09/25 | 728 | 728 | 717 | 724 | 105,200 |
2013/09/24 | 714 | 718 | 712 | 713 | 45,300 |
2013/09/20 | 709 | 714 | 707 | 711 | 47,300 |
2013/09/19 | 710 | 714 | 707 | 714 | 16,600 |
2013/09/18 | 712 | 712 | 705 | 709 | 30,500 |
2013/09/17 | 710 | 715 | 708 | 709 | 19,300 |
2013/09/13 | 712 | 715 | 707 | 708 | 16,800 |
2013/09/12 | 712 | 717 | 710 | 715 | 11,300 |
2013/09/11 | 720 | 720 | 705 | 711 | 22,500 |
2013/09/10 | 720 | 725 | 719 | 725 | 18,000 |
2013/09/09 | 708 | 719 | 705 | 719 | 27,300 |
2013/09/06 | 691 | 696 | 690 | 695 | 5,100 |
2013/09/05 | 696 | 700 | 685 | 691 | 28,100 |
2013/09/04 | 696 | 700 | 693 | 696 | 12,100 |
2013/09/03 | 702 | 705 | 694 | 695 | 14,800 |
2013/09/02 | 705 | 705 | 696 | 701 | 6,000 |
2013/08/30 | 706 | 709 | 698 | 709 | 14,400 |
2013/08/29 | 704 | 704 | 697 | 697 | 3,400 |
2013/08/28 | 697 | 702 | 696 | 697 | 11,900 |
2013/08/27 | 701 | 701 | 697 | 701 | 3,700 |
2013/08/26 | 705 | 705 | 696 | 697 | 6,600 |
2013/08/23 | 705 | 707 | 696 | 696 | 8,600 |
2013/08/22 | 699 | 705 | 694 | 705 | 7,100 |
2013/08/21 | 699 | 700 | 691 | 699 | 17,000 |
2013/08/20 | 700 | 705 | 698 | 699 | 8,200 |
2013/08/19 | 700 | 704 | 695 | 703 | 22,300 |
2013/08/16 | 693 | 705 | 693 | 705 | 8,200 |
2013/08/15 | 699 | 700 | 695 | 699 | 7,900 |
2013/08/14 | 694 | 699 | 692 | 699 | 9,000 |
2013/08/13 | 671 | 690 | 670 | 687 | 16,600 |
2013/08/12 | 696 | 697 | 668 | 668 | 26,900 |
2013/08/09 | 704 | 704 | 697 | 699 | 11,100 |
2013/08/08 | 704 | 713 | 696 | 699 | 14,100 |
2013/08/07 | 710 | 722 | 696 | 696 | 27,200 |
2013/08/06 | 724 | 724 | 713 | 719 | 13,400 |
2013/08/05 | 729 | 731 | 719 | 725 | 18,200 |
2013/08/02 | 731 | 733 | 722 | 729 | 9,100 |
2013/08/01 | 732 | 740 | 715 | 727 | 16,400 |
2013/07/31 | 752 | 752 | 731 | 747 | 9,600 |
2013/07/30 | 743 | 744 | 725 | 744 | 9,500 |
2013/07/29 | 751 | 753 | 700 | 730 | 16,800 |
2013/07/26 | 770 | 780 | 755 | 762 | 17,200 |
2013/07/25 | 782 | 782 | 771 | 780 | 14,900 |
2013/07/24 | 777 | 785 | 775 | 782 | 24,100 |
2013/07/23 | 785 | 785 | 777 | 781 | 18,900 |
2013/07/22 | 785 | 785 | 771 | 782 | 25,200 |
2013/07/19 | 770 | 785 | 756 | 775 | 48,700 |
2013/07/18 | 774 | 774 | 752 | 763 | 10,700 |
2013/07/17 | 763 | 769 | 753 | 762 | 20,000 |
2013/07/16 | 795 | 795 | 762 | 763 | 21,300 |
2013/07/12 | 782 | 787 | 773 | 785 | 22,300 |
2013/07/11 | 770 | 777 | 760 | 777 | 13,700 |
2013/07/10 | 762 | 774 | 762 | 767 | 12,300 |
2013/07/09 | 759 | 772 | 752 | 768 | 25,100 |
2013/07/08 | 770 | 774 | 749 | 756 | 46,200 |
2013/07/05 | 747 | 755 | 747 | 754 | 25,400 |
2013/07/04 | 752 | 752 | 740 | 744 | 15,400 |
2013/07/03 | 746 | 755 | 742 | 748 | 32,900 |
2013/07/02 | 732 | 758 | 726 | 758 | 47,700 |
2013/07/01 | 721 | 724 | 717 | 723 | 27,500 |
2013/06/28 | 709 | 716 | 700 | 714 | 47,700 |
2013/06/27 | 693 | 703 | 683 | 703 | 14,300 |
2013/06/26 | 732 | 732 | 686 | 688 | 28,300 |
2013/06/25 | 696 | 700 | 676 | 692 | 13,400 |
2013/06/24 | 690 | 709 | 686 | 686 | 22,600 |
2013/06/21 | 675 | 685 | 657 | 685 | 21,500 |
2013/06/20 | 696 | 698 | 687 | 690 | 13,000 |
2013/06/19 | 681 | 696 | 681 | 695 | 12,300 |
2013/06/18 | 684 | 691 | 674 | 690 | 13,000 |
2013/06/17 | 677 | 685 | 671 | 677 | 31,200 |
2013/06/14 | 714 | 720 | 692 | 697 | 15,200 |
2013/06/13 | 720 | 720 | 683 | 700 | 22,100 |
2013/06/12 | 710 | 725 | 691 | 722 | 76,800 |
2013/06/11 | 669 | 719 | 659 | 719 | 39,500 |
2013/06/10 | 684 | 684 | 637 | 667 | 43,500 |
2013/06/07 | 660 | 674 | 599 | 614 | 125,900 |
2013/06/06 | 744 | 749 | 685 | 699 | 62,100 |
2013/06/05 | 738 | 780 | 726 | 757 | 32,700 |
2013/06/04 | 776 | 776 | 725 | 738 | 38,600 |
2013/06/03 | 754 | 790 | 748 | 762 | 37,800 |
2013/05/31 | 789 | 790 | 752 | 766 | 57,400 |
2013/05/30 | 827 | 830 | 769 | 789 | 55,400 |
2013/05/29 | 827 | 838 | 814 | 830 | 21,700 |
2013/05/28 | 846 | 854 | 812 | 812 | 56,200 |
2013/05/27 | 880 | 880 | 850 | 858 | 29,300 |
2013/05/24 | 889 | 903 | 866 | 883 | 41,000 |
2013/05/23 | 897 | 906 | 878 | 903 | 75,100 |
2013/05/22 | 898 | 898 | 890 | 897 | 15,400 |
2013/05/21 | 915 | 915 | 885 | 898 | 40,000 |
2013/05/20 | 912 | 918 | 905 | 911 | 21,800 |
2013/05/17 | 890 | 912 | 881 | 912 | 23,000 |
2013/05/16 | 893 | 910 | 850 | 891 | 33,800 |
2013/05/15 | 910 | 920 | 880 | 908 | 52,200 |
2013/05/14 | 918 | 918 | 904 | 909 | 15,900 |
2013/05/13 | 916 | 925 | 911 | 918 | 32,000 |
2013/05/10 | 913 | 925 | 908 | 916 | 37,800 |
2013/05/09 | 914 | 925 | 909 | 913 | 60,600 |
2013/05/08 | 913 | 920 | 908 | 914 | 25,700 |
2013/05/07 | 922 | 925 | 894 | 916 | 76,000 |
2013/05/02 | 877 | 921 | 865 | 921 | 52,800 |
2013/05/01 | 887 | 890 | 864 | 889 | 41,100 |
2013/04/30 | 905 | 929 | 895 | 896 | 67,900 |
2013/04/26 | 935 | 940 | 913 | 924 | 52,000 |
2013/04/25 | 924 | 932 | 905 | 931 | 62,900 |
2013/04/24 | 895 | 931 | 866 | 931 | 135,000 |
2013/04/23 | 860 | 865 | 840 | 865 | 87,900 |
2013/04/22 | 823 | 825 | 817 | 820 | 23,900 |
2013/04/19 | 810 | 815 | 799 | 813 | 15,900 |
2013/04/18 | 815 | 818 | 798 | 812 | 27,300 |
2013/04/17 | 810 | 816 | 806 | 815 | 28,500 |
2013/04/16 | 775 | 807 | 767 | 807 | 40,400 |
2013/04/15 | 795 | 795 | 780 | 783 | 27,600 |
2013/04/12 | 795 | 801 | 779 | 793 | 48,100 |
2013/04/11 | 805 | 813 | 795 | 799 | 40,000 |
2013/04/10 | 800 | 809 | 799 | 803 | 12,100 |
2013/04/09 | 814 | 820 | 795 | 809 | 30,000 |
2013/04/08 | 828 | 828 | 798 | 813 | 57,700 |
2013/04/05 | 832 | 838 | 815 | 815 | 41,700 |
2013/04/04 | 805 | 814 | 785 | 814 | 41,000 |
2013/04/03 | 796 | 830 | 796 | 805 | 35,900 |
2013/04/02 | 755 | 810 | 748 | 801 | 57,800 |
2013/04/01 | 831 | 837 | 755 | 755 | 86,100 |
2013/03/29 | 856 | 859 | 823 | 843 | 54,200 |
2013/03/28 | 872 | 875 | 840 | 855 | 70,700 |
2013/03/27 | 867 | 872 | 853 | 872 | 103,100 |
2013/03/26 | 867 | 888 | 863 | 877 | 106,000 |
2013/03/25 | 900 | 909 | 860 | 888 | 115,400 |
2013/03/22 | 885 | 900 | 866 | 900 | 92,500 |
2013/03/21 | 845 | 888 | 842 | 885 | 106,100 |
2013/03/19 | 845 | 850 | 830 | 845 | 38,600 |
2013/03/18 | 845 | 845 | 822 | 845 | 54,200 |
2013/03/15 | 782 | 856 | 782 | 845 | 117,200 |
2013/03/14 | 795 | 800 | 776 | 776 | 58,700 |
2013/03/13 | 781 | 807 | 781 | 794 | 43,300 |
2013/03/12 | 810 | 810 | 782 | 794 | 65,000 |
2013/03/11 | 836 | 837 | 794 | 810 | 103,700 |
2013/03/08 | 850 | 859 | 831 | 842 | 38,200 |
2013/03/07 | 850 | 865 | 839 | 841 | 95,300 |
2013/03/06 | 830 | 850 | 821 | 845 | 91,100 |
2013/03/05 | 769 | 829 | 764 | 802 | 91,400 |
2013/03/04 | 800 | 815 | 771 | 771 | 87,500 |
2013/03/01 | 748 | 785 | 748 | 782 | 107,700 |
2013/02/28 | 699 | 770 | 699 | 763 | 131,800 |
2013/02/27 | 685 | 692 | 680 | 691 | 31,600 |
2013/02/26 | 680 | 699 | 672 | 685 | 28,900 |
2013/02/25 | 697 | 704 | 682 | 690 | 56,800 |
2013/02/22 | 697 | 698 | 677 | 689 | 51,700 |
2013/02/21 | 683 | 705 | 680 | 697 | 80,800 |
2013/02/20 | 650 | 683 | 650 | 677 | 134,300 |
2013/02/19 | 634 | 643 | 628 | 643 | 41,400 |
2013/02/18 | 625 | 637 | 619 | 625 | 54,300 |
2013/02/15 | 627 | 635 | 590 | 615 | 64,900 |
2013/02/14 | 598 | 639 | 591 | 638 | 92,600 |
2013/02/13 | 625 | 625 | 588 | 595 | 119,700 |
2013/02/12 | 650 | 663 | 630 | 633 | 79,900 |
2013/02/08 | 660 | 669 | 630 | 665 | 55,300 |
2013/02/07 | 672 | 673 | 662 | 666 | 58,000 |
2013/02/06 | 679 | 679 | 653 | 665 | 88,700 |
2013/02/05 | 621 | 665 | 621 | 664 | 118,500 |
2013/02/04 | 620 | 630 | 614 | 628 | 84,300 |
2013/02/01 | 610 | 615 | 601 | 610 | 50,300 |
2013/01/31 | 619 | 619 | 601 | 608 | 56,300 |
2013/01/30 | 597 | 624 | 583 | 619 | 95,600 |
2013/01/29 | 621 | 630 | 591 | 604 | 88,500 |
2013/01/28 | 630 | 639 | 620 | 631 | 129,100 |
2013/01/25 | 598 | 615 | 575 | 615 | 129,500 |
2013/01/24 | 560 | 586 | 555 | 580 | 108,500 |
2013/01/23 | 540 | 566 | 535 | 566 | 188,300 |
2013/01/22 | 535 | 536 | 525 | 531 | 67,500 |
2013/01/21 | 528 | 533 | 523 | 530 | 118,000 |
2013/01/18 | 511 | 520 | 506 | 519 | 77,700 |
2013/01/17 | 495 | 505 | 491 | 501 | 157,200 |
2013/01/16 | 490 | 495 | 484 | 492 | 101,200 |
2013/01/15 | 490 | 497 | 480 | 490 | 272,700 |
2013/01/11 | 469 | 477 | 463 | 477 | 191,500 |
2013/01/10 | 450 | 463 | 450 | 458 | 225,100 |
2013/01/09 | 449 | 452 | 445 | 449 | 53,600 |
2013/01/08 | 453 | 454 | 448 | 449 | 71,400 |
2013/01/07 | 452 | 457 | 451 | 453 | 130,700 |
2013/01/04 | 460 | 467 | 449 | 450 | 117,300 |