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
2015/12/30 830 842 822 841 20,700
2015/12/29 825 829 817 828 14,500
2015/12/28 815 822 808 821 8,600
2015/12/25 820 822 805 805 24,500
2015/12/24 835 835 819 819 12,900
2015/12/22 837 837 824 827 20,200
2015/12/21 818 838 818 830 32,400
2015/12/18 821 828 816 818 83,000
2015/12/17 820 830 820 825 17,400
2015/12/16 811 822 811 816 13,200
2015/12/15 841 841 809 810 31,700
2015/12/14 823 833 815 830 21,100
2015/12/11 825 845 825 829 39,200
2015/12/10 850 855 838 840 29,000
2015/12/09 864 864 852 852 17,700
2015/12/08 861 871 860 864 11,800
2015/12/07 860 868 860 865 13,000
2015/12/04 858 860 851 855 20,300
2015/12/03 874 874 865 867 15,200
2015/12/02 875 878 871 875 18,400
2015/12/01 867 872 865 870 7,900
2015/11/30 867 868 861 868 19,300
2015/11/27 870 876 858 868 17,600
2015/11/26 867 869 860 865 15,300
2015/11/25 868 868 856 858 11,300
2015/11/24 862 865 857 865 23,500
2015/11/20 862 862 852 858 16,400
2015/11/19 856 865 854 858 18,600
2015/11/18 850 854 850 853 15,100
2015/11/17 852 852 841 848 15,500
2015/11/16 837 845 828 842 21,700
2015/11/13 851 857 845 849 28,900
2015/11/12 842 855 842 852 26,800
2015/11/11 825 843 825 839 27,600
2015/11/10 822 831 822 829 13,800
2015/11/09 818 831 817 831 32,400
2015/11/06 814 818 811 817 17,800
2015/11/05 813 817 811 811 21,500
2015/11/04 815 815 808 810 20,100
2015/11/02 814 814 797 805 36,700
2015/10/30 818 818 810 813 26,800
2015/10/29 812 813 802 808 22,200
2015/10/28 814 821 794 817 64,500
2015/10/27 800 800 795 797 13,200
2015/10/26 800 803 796 799 14,100
2015/10/23 794 800 791 800 32,800
2015/10/22 787 792 784 786 7,600
2015/10/21 778 786 772 785 25,100
2015/10/20 787 792 770 774 55,400
2015/10/19 798 800 784 785 23,900
2015/10/16 800 809 798 801 18,600
2015/10/15 795 805 794 804 16,400
2015/10/14 791 801 791 794 17,600
2015/10/13 801 804 797 803 21,100
2015/10/09 791 802 790 801 25,700
2015/10/08 803 805 790 795 14,500
2015/10/07 800 804 792 803 14,300
2015/10/06 795 804 794 798 30,800
2015/10/05 778 791 777 784 20,000
2015/10/02 777 781 770 775 30,200
2015/10/01 785 792 776 786 15,100
2015/09/30 778 799 774 777 39,300
2015/09/29 773 782 762 764 30,700
2015/09/28 792 793 772 783 41,700
2015/09/25 781 805 776 805 134,100
2015/09/24 780 785 774 774 43,600
2015/09/18 794 794 782 784 22,100
2015/09/17 785 794 782 790 47,200
2015/09/16 780 784 774 780 22,700
2015/09/15 769 784 767 769 46,400
2015/09/14 796 796 769 769 44,400
2015/09/11 778 794 777 786 45,600
2015/09/10 781 781 771 776 25,400
2015/09/09 785 797 782 797 26,300
2015/09/08 773 777 762 762 15,200
2015/09/07 764 779 760 772 22,400
2015/09/04 784 784 760 764 35,400
2015/09/03 795 799 777 780 42,300
2015/09/02 785 802 784 789 27,100
2015/09/01 833 835 788 788 61,200
2015/08/31 856 856 827 832 45,900
2015/08/28 852 852 832 850 57,500
2015/08/27 800 844 800 824 49,200
2015/08/26 766 785 750 782 75,000
2015/08/25 733 816 721 759 80,700
2015/08/24 866 886 793 793 111,800
2015/08/21 911 920 893 894 46,300
2015/08/20 940 946 926 926 38,100
2015/08/19 946 952 938 940 33,400
2015/08/18 953 956 948 953 12,200
2015/08/17 940 952 940 950 16,500
2015/08/14 940 944 938 942 14,100
2015/08/13 952 957 938 938 62,200
2015/08/12 987 995 965 966 26,600
2015/08/11 976 992 968 987 32,400
2015/08/10 952 976 951 975 25,900
2015/08/07 949 955 946 950 25,200
2015/08/06 948 962 948 951 29,400
2015/08/05 941 950 941 946 17,200
2015/08/04 948 948 942 945 14,600
2015/08/03 952 953 941 944 21,100
2015/07/31 958 966 942 949 84,300
2015/07/30 980 987 974 987 15,200
2015/07/29 975 979 966 977 8,800
2015/07/28 972 975 962 965 22,700
2015/07/27 986 986 976 977 16,300
2015/07/24 998 998 988 988 11,800
2015/07/23 995 998 990 998 20,600
2015/07/22 992 999 991 994 17,000
2015/07/21 997 998 990 996 15,800
2015/07/17 1,003 1,003 990 997 10,900
2015/07/16 1,000 1,001 991 1,000 18,800
2015/07/15 997 1,004 982 996 30,000
2015/07/14 985 998 982 995 28,500
2015/07/13 936 974 936 970 32,300
2015/07/10 965 969 943 947 40,900
2015/07/09 969 969 932 963 45,900
2015/07/08 1,016 1,018 973 975 47,400
2015/07/07 1,010 1,038 1,008 1,019 34,500
2015/07/06 1,010 1,023 999 1,001 27,200
2015/07/03 1,017 1,022 1,011 1,020 25,600
2015/07/02 1,006 1,018 998 1,016 34,200
2015/07/01 992 1,004 992 994 19,400
2015/06/30 980 993 979 989 28,400
2015/06/29 990 992 977 978 31,600
2015/06/26 1,006 1,010 996 1,002 22,400
2015/06/25 1,013 1,017 1,007 1,008 31,900
2015/06/24 1,010 1,017 1,007 1,013 32,100
2015/06/23 1,007 1,009 1,002 1,007 40,900
2015/06/22 997 1,002 991 1,001 34,100
2015/06/19 997 1,018 995 1,007 81,100
2015/06/18 969 986 969 976 28,700
2015/06/17 962 981 959 969 33,600
2015/06/16 965 975 961 964 17,800
2015/06/15 957 970 957 967 18,100
2015/06/12 960 964 957 960 66,600
2015/06/11 964 973 962 964 28,700
2015/06/10 982 986 960 963 47,400
2015/06/09 995 1,000 980 980 60,800
2015/06/08 1,008 1,008 992 997 52,300
2015/06/05 1,028 1,030 1,000 1,008 53,900
2015/06/04 1,026 1,039 1,025 1,030 23,800
2015/06/03 1,025 1,038 1,021 1,026 26,300
2015/06/02 1,013 1,026 1,012 1,019 35,300
2015/06/01 1,003 1,016 1,003 1,013 24,500
2015/05/29 1,015 1,016 1,003 1,003 37,100
2015/05/28 1,012 1,015 1,007 1,009 18,300
2015/05/27 1,010 1,011 1,002 1,005 38,900
2015/05/26 1,021 1,021 1,007 1,017 32,600
2015/05/25 1,025 1,029 1,016 1,020 46,300
2015/05/22 1,015 1,020 1,008 1,017 32,900
2015/05/21 1,021 1,034 1,014 1,014 34,600
2015/05/20 1,034 1,037 1,020 1,021 29,300
2015/05/19 1,000 1,038 1,000 1,032 46,900
2015/05/18 1,053 1,065 1,010 1,011 48,300
2015/05/15 1,018 1,047 1,018 1,042 32,700
2015/05/14 1,050 1,053 1,016 1,018 60,200
2015/05/13 1,065 1,065 1,049 1,053 36,900
2015/05/12 1,051 1,069 1,048 1,066 43,600
2015/05/11 1,071 1,077 1,041 1,042 53,100
2015/05/08 1,073 1,086 1,038 1,044 56,500
2015/05/07 1,086 1,122 1,077 1,079 43,600
2015/05/01 1,123 1,139 1,100 1,106 84,400
2015/04/30 1,175 1,175 1,137 1,164 46,600
2015/04/28 1,133 1,149 1,133 1,145 28,400
2015/04/27 1,140 1,153 1,100 1,133 78,900
2015/04/24 1,153 1,205 1,149 1,176 49,900
2015/04/23 1,162 1,173 1,155 1,160 32,200
2015/04/22 1,175 1,180 1,161 1,167 27,500
2015/04/21 1,170 1,180 1,164 1,171 34,300
2015/04/20 1,180 1,193 1,168 1,172 26,700
2015/04/17 1,246 1,246 1,201 1,203 35,800
2015/04/16 1,276 1,276 1,211 1,245 52,500
2015/04/15 1,259 1,275 1,238 1,246 59,500
2015/04/14 1,208 1,252 1,208 1,230 38,300
2015/04/13 1,225 1,235 1,211 1,225 36,900
2015/04/10 1,210 1,233 1,191 1,227 48,000
2015/04/09 1,222 1,232 1,210 1,211 39,400
2015/04/08 1,228 1,238 1,213 1,224 52,200
2015/04/07 1,211 1,221 1,203 1,211 86,800
2015/04/06 1,167 1,204 1,148 1,187 79,600
2015/04/03 1,170 1,184 1,160 1,175 116,600
2015/04/02 1,114 1,178 1,106 1,176 147,200
2015/04/01 1,097 1,111 1,086 1,103 109,100
2015/03/31 1,070 1,076 1,057 1,067 48,100
2015/03/30 1,012 1,077 1,006 1,059 133,100
2015/03/27 988 1,025 987 1,005 75,000
2015/03/26 993 999 987 996 80,000
2015/03/25 994 1,004 991 997 27,400
2015/03/24 992 997 984 995 24,300
2015/03/23 1,003 1,007 993 994 24,700
2015/03/20 1,000 1,006 998 998 21,400
2015/03/19 1,023 1,023 992 999 36,900
2015/03/18 1,011 1,031 1,007 1,023 27,200
2015/03/17 999 1,018 999 1,014 34,600
2015/03/16 999 1,000 989 997 29,900
2015/03/13 990 1,014 977 1,000 102,900
2015/03/12 974 980 965 978 28,200
2015/03/11 960 978 958 972 23,300
2015/03/10 974 980 958 964 33,400
2015/03/09 970 979 969 973 16,300
2015/03/06 970 976 967 974 16,400
2015/03/05 963 978 962 964 18,800
2015/03/04 963 973 963 964 25,200
2015/03/03 953 963 947 948 23,300
2015/03/02 946 967 946 956 24,800
2015/02/27 955 955 937 943 49,000
2015/02/26 963 963 953 956 35,000
2015/02/25 960 976 959 960 26,500
2015/02/24 964 980 960 967 27,100
2015/02/23 964 965 951 958 22,400
2015/02/20 965 968 952 965 26,200
2015/02/19 957 970 953 966 29,000
2015/02/18 944 960 938 955 34,700
2015/02/17 940 941 929 937 17,700
2015/02/16 946 955 931 935 22,100
2015/02/13 959 959 927 939 54,800
2015/02/12 947 967 947 961 34,100
2015/02/10 920 941 920 941 19,800
2015/02/09 940 940 921 925 38,100
2015/02/06 946 947 930 932 37,900
2015/02/05 975 975 944 950 43,700
2015/02/04 948 982 948 975 55,400
2015/02/03 948 964 932 938 41,100
2015/02/02 944 950 938 945 28,900
2015/01/30 946 952 940 944 18,900
2015/01/29 946 953 930 940 44,700
2015/01/28 944 964 939 959 43,500
2015/01/27 941 944 929 929 30,100
2015/01/26 931 944 914 940 58,700
2015/01/23 918 943 914 943 34,800
2015/01/22 925 925 909 918 40,900
2015/01/21 941 942 918 920 46,300
2015/01/20 915 943 914 941 53,100
2015/01/19 914 919 907 915 64,800
2015/01/16 915 919 908 917 50,400
2015/01/15 920 927 914 926 52,300
2015/01/14 915 928 914 918 39,900
2015/01/13 906 929 906 919 71,200
2015/01/09 911 917 896 907 79,200
2015/01/08 914 920 910 914 30,400
2015/01/07 906 934 906 916 37,700
2015/01/06 905 920 905 918 57,100
2015/01/05 903 929 903 918 35,100

このページの先頭へ