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 |
---|---|---|---|---|---|
2014/12/30 | 911 | 922 | 909 | 913 | 21,400 |
2014/12/29 | 918 | 929 | 909 | 913 | 99,200 |
2014/12/26 | 903 | 910 | 900 | 910 | 25,100 |
2014/12/25 | 900 | 912 | 893 | 905 | 54,900 |
2014/12/24 | 915 | 918 | 904 | 908 | 49,200 |
2014/12/22 | 932 | 932 | 909 | 913 | 52,200 |
2014/12/19 | 930 | 934 | 926 | 932 | 29,700 |
2014/12/18 | 928 | 930 | 909 | 927 | 102,100 |
2014/12/17 | 901 | 920 | 899 | 913 | 32,900 |
2014/12/16 | 915 | 927 | 899 | 907 | 91,300 |
2014/12/15 | 936 | 941 | 922 | 922 | 68,300 |
2014/12/12 | 928 | 955 | 928 | 932 | 96,000 |
2014/12/11 | 909 | 925 | 893 | 921 | 94,100 |
2014/12/10 | 896 | 925 | 892 | 921 | 122,300 |
2014/12/09 | 921 | 929 | 908 | 911 | 60,800 |
2014/12/08 | 935 | 955 | 932 | 935 | 95,300 |
2014/12/05 | 937 | 942 | 928 | 934 | 118,900 |
2014/12/04 | 944 | 947 | 938 | 945 | 77,000 |
2014/12/03 | 944 | 950 | 928 | 937 | 111,000 |
2014/12/02 | 930 | 946 | 921 | 944 | 165,100 |
2014/12/01 | 927 | 950 | 927 | 937 | 162,100 |
2014/11/28 | 922 | 997 | 918 | 955 | 666,100 |
2014/11/27 | 894 | 930 | 868 | 910 | 886,900 |
2014/11/26 | 887 | 935 | 883 | 902 | 367,900 |
2014/11/25 | 856 | 887 | 847 | 887 | 163,300 |
2014/11/21 | 855 | 862 | 829 | 855 | 122,600 |
2014/11/20 | 869 | 870 | 859 | 861 | 78,600 |
2014/11/19 | 871 | 874 | 862 | 863 | 95,400 |
2014/11/18 | 850 | 872 | 850 | 870 | 144,200 |
2014/11/17 | 862 | 868 | 810 | 846 | 199,900 |
2014/11/14 | 879 | 882 | 840 | 858 | 151,100 |
2014/11/13 | 840 | 872 | 826 | 870 | 195,800 |
2014/11/12 | 825 | 851 | 825 | 842 | 228,500 |
2014/11/11 | 804 | 819 | 802 | 818 | 118,900 |
2014/11/10 | 798 | 800 | 784 | 797 | 89,600 |
2014/11/07 | 819 | 819 | 780 | 795 | 127,800 |
2014/11/06 | 790 | 820 | 790 | 805 | 195,100 |
2014/11/05 | 757 | 808 | 756 | 805 | 276,400 |
2014/11/04 | 756 | 760 | 748 | 754 | 130,500 |
2014/10/31 | 753 | 753 | 747 | 752 | 120,600 |
2014/10/30 | 760 | 760 | 746 | 753 | 117,400 |
2014/10/29 | 754 | 755 | 748 | 755 | 120,800 |
2014/10/28 | 750 | 757 | 742 | 749 | 125,900 |
2014/10/27 | 747 | 757 | 736 | 740 | 114,700 |
2014/10/24 | 721 | 735 | 713 | 717 | 66,600 |
2014/10/23 | 700 | 727 | 700 | 717 | 108,200 |
2014/10/22 | 708 | 711 | 699 | 706 | 86,100 |
2014/10/21 | 713 | 727 | 703 | 704 | 76,400 |
2014/10/20 | 697 | 719 | 697 | 705 | 92,100 |
2014/10/17 | 710 | 712 | 680 | 696 | 172,500 |
2014/10/16 | 706 | 727 | 706 | 707 | 167,200 |
2014/10/15 | 754 | 757 | 723 | 726 | 275,800 |
2014/10/14 | 753 | 759 | 750 | 752 | 125,700 |
2014/10/10 | 752 | 780 | 751 | 761 | 168,000 |
2014/10/09 | 775 | 801 | 751 | 760 | 402,400 |
2014/10/08 | 741 | 767 | 741 | 767 | 189,600 |
2014/10/07 | 750 | 770 | 745 | 749 | 366,400 |
2014/10/06 | 751 | 756 | 737 | 750 | 949,800 |
2014/10/03 | 645 | 661 | 643 | 656 | 20,300 |
2014/10/02 | 653 | 653 | 643 | 649 | 30,700 |
2014/10/01 | 664 | 664 | 655 | 657 | 17,500 |
2014/09/30 | 664 | 665 | 660 | 665 | 35,400 |
2014/09/29 | 654 | 663 | 649 | 663 | 63,900 |
2014/09/26 | 643 | 649 | 639 | 644 | 51,400 |
2014/09/25 | 651 | 655 | 651 | 655 | 138,900 |
2014/09/24 | 650 | 651 | 648 | 651 | 36,700 |
2014/09/22 | 650 | 650 | 648 | 648 | 45,900 |
2014/09/19 | 650 | 650 | 646 | 647 | 20,700 |
2014/09/18 | 648 | 649 | 646 | 649 | 12,800 |
2014/09/17 | 648 | 648 | 645 | 647 | 13,500 |
2014/09/16 | 650 | 650 | 644 | 646 | 20,600 |
2014/09/12 | 648 | 648 | 643 | 647 | 13,900 |
2014/09/11 | 646 | 648 | 645 | 647 | 10,800 |
2014/09/10 | 646 | 647 | 642 | 646 | 14,400 |
2014/09/09 | 648 | 650 | 644 | 644 | 17,500 |
2014/09/08 | 648 | 649 | 644 | 649 | 20,800 |
2014/09/05 | 647 | 648 | 643 | 644 | 27,600 |
2014/09/04 | 647 | 648 | 645 | 647 | 20,300 |
2014/09/03 | 647 | 647 | 642 | 643 | 18,000 |
2014/09/02 | 636 | 643 | 636 | 643 | 30,300 |
2014/09/01 | 637 | 638 | 634 | 636 | 14,500 |
2014/08/29 | 630 | 636 | 627 | 636 | 47,400 |
2014/08/28 | 629 | 629 | 628 | 628 | 42,900 |
2014/08/27 | 626 | 630 | 626 | 630 | 14,300 |
2014/08/26 | 630 | 630 | 625 | 628 | 8,600 |
2014/08/25 | 627 | 631 | 623 | 628 | 31,800 |
2014/08/22 | 627 | 627 | 624 | 627 | 30,300 |
2014/08/21 | 629 | 630 | 625 | 625 | 34,600 |
2014/08/20 | 630 | 630 | 625 | 629 | 27,700 |
2014/08/19 | 629 | 631 | 627 | 628 | 14,600 |
2014/08/18 | 628 | 629 | 625 | 628 | 27,000 |
2014/08/15 | 628 | 628 | 625 | 628 | 19,700 |
2014/08/14 | 628 | 628 | 625 | 627 | 14,300 |
2014/08/13 | 626 | 626 | 623 | 625 | 12,200 |
2014/08/12 | 626 | 626 | 623 | 624 | 15,100 |
2014/08/11 | 625 | 626 | 620 | 625 | 23,500 |
2014/08/08 | 625 | 626 | 618 | 621 | 29,300 |
2014/08/07 | 631 | 632 | 622 | 628 | 27,200 |
2014/08/06 | 631 | 633 | 627 | 631 | 24,300 |
2014/08/05 | 637 | 640 | 629 | 629 | 55,300 |
2014/08/04 | 636 | 639 | 635 | 637 | 25,800 |
2014/08/01 | 633 | 640 | 633 | 634 | 13,200 |
2014/07/31 | 638 | 640 | 634 | 634 | 53,400 |
2014/07/30 | 644 | 644 | 639 | 641 | 24,000 |
2014/07/29 | 639 | 644 | 637 | 637 | 37,800 |
2014/07/28 | 636 | 639 | 636 | 639 | 35,300 |
2014/07/25 | 637 | 637 | 635 | 636 | 14,900 |
2014/07/24 | 633 | 636 | 632 | 633 | 23,200 |
2014/07/23 | 639 | 639 | 630 | 630 | 30,100 |
2014/07/22 | 631 | 631 | 629 | 630 | 45,200 |
2014/07/18 | 633 | 634 | 629 | 631 | 29,500 |
2014/07/17 | 634 | 637 | 633 | 636 | 12,200 |
2014/07/16 | 638 | 638 | 630 | 632 | 40,600 |
2014/07/15 | 645 | 651 | 634 | 636 | 67,800 |
2014/07/14 | 642 | 643 | 635 | 643 | 22,900 |
2014/07/11 | 635 | 637 | 630 | 636 | 14,300 |
2014/07/10 | 642 | 643 | 637 | 637 | 20,900 |
2014/07/09 | 650 | 650 | 643 | 644 | 11,800 |
2014/07/08 | 657 | 657 | 644 | 650 | 51,200 |
2014/07/07 | 656 | 658 | 651 | 655 | 33,500 |
2014/07/04 | 654 | 657 | 652 | 656 | 22,000 |
2014/07/03 | 650 | 653 | 649 | 653 | 15,700 |
2014/07/02 | 646 | 649 | 644 | 649 | 13,400 |
2014/07/01 | 645 | 646 | 641 | 645 | 24,700 |
2014/06/30 | 633 | 641 | 633 | 641 | 40,000 |
2014/06/27 | 648 | 648 | 636 | 640 | 21,900 |
2014/06/26 | 645 | 648 | 642 | 644 | 10,600 |
2014/06/25 | 650 | 651 | 645 | 645 | 23,500 |
2014/06/24 | 655 | 655 | 651 | 652 | 10,300 |
2014/06/23 | 655 | 655 | 647 | 655 | 32,700 |
2014/06/20 | 649 | 651 | 644 | 649 | 25,500 |
2014/06/19 | 648 | 650 | 645 | 647 | 36,700 |
2014/06/18 | 645 | 647 | 641 | 647 | 18,500 |
2014/06/17 | 640 | 644 | 640 | 644 | 13,800 |
2014/06/16 | 639 | 647 | 639 | 640 | 40,200 |
2014/06/13 | 636 | 639 | 630 | 639 | 38,700 |
2014/06/12 | 633 | 635 | 630 | 634 | 23,800 |
2014/06/11 | 630 | 635 | 627 | 635 | 31,300 |
2014/06/10 | 628 | 631 | 627 | 629 | 23,200 |
2014/06/09 | 624 | 629 | 623 | 628 | 33,800 |
2014/06/06 | 620 | 624 | 620 | 622 | 18,000 |
2014/06/05 | 620 | 622 | 619 | 620 | 11,300 |
2014/06/04 | 618 | 620 | 615 | 620 | 18,400 |
2014/06/03 | 602 | 624 | 602 | 618 | 111,000 |
2014/06/02 | 600 | 603 | 597 | 601 | 29,600 |
2014/05/30 | 599 | 601 | 594 | 600 | 30,900 |
2014/05/29 | 598 | 600 | 597 | 599 | 14,400 |
2014/05/28 | 595 | 597 | 594 | 597 | 12,200 |
2014/05/27 | 597 | 599 | 596 | 598 | 20,800 |
2014/05/26 | 596 | 597 | 594 | 597 | 11,400 |
2014/05/23 | 594 | 596 | 593 | 594 | 22,000 |
2014/05/22 | 595 | 596 | 592 | 594 | 16,000 |
2014/05/21 | 585 | 595 | 585 | 592 | 26,000 |
2014/05/20 | 590 | 590 | 584 | 586 | 36,000 |
2014/05/19 | 586 | 595 | 585 | 585 | 28,700 |
2014/05/16 | 593 | 593 | 588 | 589 | 63,600 |
2014/05/15 | 594 | 595 | 591 | 595 | 13,000 |
2014/05/14 | 595 | 596 | 593 | 595 | 13,200 |
2014/05/13 | 599 | 599 | 593 | 595 | 29,100 |
2014/05/12 | 599 | 600 | 596 | 597 | 17,400 |
2014/05/09 | 597 | 598 | 595 | 597 | 15,700 |
2014/05/08 | 600 | 600 | 595 | 596 | 24,000 |
2014/05/07 | 600 | 600 | 597 | 598 | 21,500 |
2014/05/02 | 600 | 601 | 598 | 600 | 25,000 |
2014/05/01 | 598 | 602 | 597 | 600 | 22,300 |
2014/04/30 | 600 | 602 | 594 | 598 | 37,800 |
2014/04/28 | 600 | 600 | 598 | 600 | 12,400 |
2014/04/25 | 600 | 600 | 595 | 600 | 24,700 |
2014/04/24 | 602 | 602 | 598 | 598 | 17,600 |
2014/04/23 | 599 | 603 | 597 | 601 | 34,100 |
2014/04/22 | 600 | 601 | 597 | 600 | 9,500 |
2014/04/21 | 599 | 600 | 595 | 598 | 23,000 |
2014/04/18 | 600 | 601 | 596 | 599 | 20,800 |
2014/04/17 | 600 | 601 | 598 | 601 | 12,500 |
2014/04/16 | 594 | 600 | 593 | 600 | 28,500 |
2014/04/15 | 594 | 598 | 590 | 593 | 26,500 |
2014/04/14 | 599 | 599 | 589 | 590 | 58,500 |
2014/04/11 | 597 | 603 | 593 | 600 | 36,100 |
2014/04/10 | 598 | 604 | 598 | 600 | 23,800 |
2014/04/09 | 607 | 608 | 592 | 598 | 68,900 |
2014/04/08 | 607 | 614 | 606 | 607 | 32,500 |
2014/04/07 | 619 | 619 | 608 | 612 | 31,600 |
2014/04/04 | 623 | 625 | 618 | 621 | 37,900 |
2014/04/03 | 623 | 625 | 619 | 620 | 56,400 |
2014/04/02 | 627 | 627 | 621 | 621 | 40,600 |
2014/04/01 | 625 | 626 | 621 | 621 | 27,400 |
2014/03/31 | 625 | 625 | 621 | 623 | 18,200 |
2014/03/28 | 622 | 624 | 618 | 620 | 21,400 |
2014/03/27 | 617 | 622 | 614 | 618 | 34,100 |
2014/03/26 | 630 | 634 | 628 | 628 | 122,900 |
2014/03/25 | 631 | 632 | 628 | 630 | 37,500 |
2014/03/24 | 634 | 634 | 626 | 628 | 27,300 |
2014/03/20 | 642 | 642 | 617 | 625 | 58,800 |
2014/03/19 | 638 | 638 | 630 | 636 | 19,200 |
2014/03/18 | 636 | 636 | 627 | 633 | 19,500 |
2014/03/17 | 630 | 630 | 624 | 624 | 15,000 |
2014/03/14 | 635 | 635 | 623 | 627 | 41,800 |
2014/03/13 | 638 | 642 | 638 | 638 | 8,000 |
2014/03/12 | 641 | 642 | 638 | 638 | 10,800 |
2014/03/11 | 643 | 645 | 638 | 641 | 26,600 |
2014/03/10 | 647 | 647 | 638 | 640 | 46,100 |
2014/03/07 | 638 | 644 | 637 | 643 | 36,500 |
2014/03/06 | 634 | 636 | 632 | 635 | 27,000 |
2014/03/05 | 632 | 637 | 629 | 630 | 22,600 |
2014/03/04 | 624 | 631 | 621 | 629 | 32,000 |
2014/03/03 | 630 | 630 | 623 | 626 | 27,000 |
2014/02/28 | 642 | 642 | 626 | 630 | 46,700 |
2014/02/27 | 632 | 645 | 627 | 638 | 56,400 |
2014/02/26 | 630 | 633 | 628 | 629 | 16,700 |
2014/02/25 | 635 | 635 | 629 | 630 | 26,000 |
2014/02/24 | 628 | 635 | 626 | 630 | 18,700 |
2014/02/21 | 627 | 630 | 620 | 630 | 24,400 |
2014/02/20 | 636 | 636 | 622 | 623 | 33,500 |
2014/02/19 | 637 | 637 | 629 | 633 | 21,300 |
2014/02/18 | 620 | 636 | 618 | 634 | 39,100 |
2014/02/17 | 619 | 619 | 609 | 614 | 31,900 |
2014/02/14 | 634 | 638 | 609 | 614 | 83,800 |
2014/02/13 | 651 | 652 | 630 | 634 | 73,600 |
2014/02/12 | 654 | 655 | 647 | 651 | 37,100 |
2014/02/10 | 663 | 666 | 648 | 650 | 46,400 |
2014/02/07 | 656 | 662 | 652 | 655 | 15,400 |
2014/02/06 | 660 | 660 | 646 | 656 | 26,000 |
2014/02/05 | 664 | 669 | 651 | 661 | 16,000 |
2014/02/04 | 655 | 678 | 650 | 664 | 52,500 |
2014/02/03 | 668 | 673 | 660 | 666 | 27,200 |
2014/01/31 | 685 | 685 | 666 | 672 | 18,600 |
2014/01/30 | 694 | 694 | 661 | 676 | 17,300 |
2014/01/29 | 695 | 700 | 690 | 695 | 30,900 |
2014/01/28 | 665 | 699 | 665 | 697 | 24,800 |
2014/01/27 | 681 | 681 | 670 | 670 | 21,600 |
2014/01/24 | 690 | 692 | 688 | 688 | 10,800 |
2014/01/23 | 696 | 700 | 692 | 693 | 18,300 |
2014/01/22 | 701 | 701 | 697 | 697 | 19,300 |
2014/01/21 | 704 | 709 | 703 | 703 | 11,900 |
2014/01/20 | 705 | 714 | 703 | 704 | 23,500 |
2014/01/17 | 712 | 712 | 704 | 705 | 16,300 |
2014/01/16 | 705 | 714 | 702 | 712 | 47,400 |
2014/01/15 | 706 | 710 | 702 | 705 | 15,700 |
2014/01/14 | 705 | 709 | 699 | 704 | 24,800 |
2014/01/10 | 705 | 707 | 697 | 707 | 20,700 |
2014/01/09 | 706 | 706 | 700 | 702 | 13,300 |
2014/01/08 | 699 | 700 | 696 | 699 | 12,300 |
2014/01/07 | 697 | 699 | 695 | 699 | 11,300 |
2014/01/06 | 693 | 697 | 681 | 696 | 31,800 |