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 |
---|---|---|---|---|---|
2017/12/29 | 916 | 916 | 905 | 908 | 17,400 |
2017/12/28 | 917 | 920 | 910 | 913 | 15,100 |
2017/12/27 | 904 | 917 | 904 | 912 | 11,100 |
2017/12/26 | 915 | 920 | 904 | 906 | 19,600 |
2017/12/25 | 922 | 922 | 911 | 914 | 13,400 |
2017/12/22 | 905 | 925 | 905 | 922 | 32,900 |
2017/12/21 | 912 | 917 | 905 | 911 | 36,800 |
2017/12/20 | 906 | 912 | 902 | 903 | 17,300 |
2017/12/19 | 906 | 921 | 901 | 908 | 38,600 |
2017/12/18 | 893 | 905 | 893 | 905 | 35,700 |
2017/12/15 | 890 | 890 | 880 | 888 | 27,000 |
2017/12/14 | 887 | 887 | 882 | 887 | 15,300 |
2017/12/13 | 886 | 888 | 877 | 883 | 26,300 |
2017/12/12 | 883 | 885 | 879 | 881 | 23,600 |
2017/12/11 | 878 | 885 | 874 | 879 | 15,000 |
2017/12/08 | 866 | 879 | 866 | 878 | 34,400 |
2017/12/07 | 873 | 881 | 871 | 875 | 23,900 |
2017/12/06 | 877 | 882 | 866 | 867 | 32,600 |
2017/12/05 | 870 | 881 | 865 | 881 | 24,600 |
2017/12/04 | 879 | 883 | 870 | 870 | 15,400 |
2017/12/01 | 874 | 878 | 868 | 873 | 21,600 |
2017/11/30 | 876 | 881 | 873 | 873 | 26,100 |
2017/11/29 | 874 | 879 | 870 | 878 | 15,600 |
2017/11/28 | 874 | 876 | 869 | 870 | 13,600 |
2017/11/27 | 875 | 875 | 866 | 871 | 17,300 |
2017/11/24 | 860 | 865 | 857 | 862 | 13,700 |
2017/11/22 | 874 | 874 | 855 | 856 | 24,500 |
2017/11/21 | 856 | 864 | 855 | 860 | 16,900 |
2017/11/20 | 845 | 853 | 844 | 850 | 20,300 |
2017/11/17 | 850 | 850 | 839 | 844 | 24,900 |
2017/11/16 | 841 | 854 | 838 | 839 | 44,600 |
2017/11/15 | 880 | 880 | 842 | 846 | 50,100 |
2017/11/14 | 885 | 890 | 870 | 880 | 29,300 |
2017/11/13 | 910 | 915 | 887 | 890 | 35,000 |
2017/11/10 | 906 | 920 | 906 | 918 | 12,800 |
2017/11/09 | 925 | 929 | 906 | 917 | 37,800 |
2017/11/08 | 917 | 923 | 913 | 923 | 14,900 |
2017/11/07 | 919 | 926 | 913 | 926 | 29,500 |
2017/11/06 | 919 | 920 | 912 | 917 | 18,600 |
2017/11/02 | 920 | 920 | 911 | 915 | 16,500 |
2017/11/01 | 926 | 929 | 919 | 922 | 24,100 |
2017/10/31 | 921 | 928 | 917 | 927 | 30,300 |
2017/10/30 | 927 | 927 | 911 | 923 | 50,000 |
2017/10/27 | 909 | 929 | 907 | 929 | 41,300 |
2017/10/26 | 905 | 909 | 903 | 907 | 13,400 |
2017/10/25 | 915 | 916 | 902 | 907 | 27,700 |
2017/10/24 | 902 | 915 | 902 | 915 | 46,900 |
2017/10/23 | 898 | 902 | 894 | 902 | 24,900 |
2017/10/20 | 882 | 897 | 882 | 889 | 22,300 |
2017/10/19 | 900 | 902 | 884 | 887 | 37,600 |
2017/10/18 | 902 | 904 | 898 | 902 | 22,900 |
2017/10/17 | 900 | 902 | 897 | 901 | 27,600 |
2017/10/16 | 898 | 903 | 890 | 896 | 42,100 |
2017/10/13 | 893 | 900 | 888 | 899 | 33,400 |
2017/10/12 | 890 | 896 | 890 | 895 | 24,200 |
2017/10/11 | 888 | 892 | 885 | 890 | 40,000 |
2017/10/10 | 869 | 884 | 869 | 883 | 32,600 |
2017/10/06 | 864 | 869 | 861 | 869 | 35,400 |
2017/10/05 | 874 | 876 | 861 | 867 | 20,100 |
2017/10/04 | 888 | 888 | 871 | 874 | 25,300 |
2017/10/03 | 884 | 889 | 879 | 889 | 32,900 |
2017/10/02 | 886 | 886 | 870 | 881 | 31,000 |
2017/09/29 | 880 | 889 | 878 | 888 | 33,000 |
2017/09/28 | 882 | 888 | 876 | 887 | 26,400 |
2017/09/27 | 888 | 893 | 871 | 884 | 73,800 |
2017/09/26 | 889 | 907 | 887 | 901 | 132,300 |
2017/09/25 | 889 | 893 | 887 | 890 | 83,900 |
2017/09/22 | 891 | 894 | 882 | 883 | 44,200 |
2017/09/21 | 892 | 897 | 888 | 897 | 86,900 |
2017/09/20 | 886 | 888 | 882 | 883 | 45,200 |
2017/09/19 | 871 | 893 | 867 | 887 | 53,900 |
2017/09/15 | 857 | 863 | 857 | 859 | 22,200 |
2017/09/14 | 856 | 863 | 854 | 857 | 15,100 |
2017/09/13 | 868 | 868 | 855 | 855 | 18,200 |
2017/09/12 | 850 | 868 | 848 | 866 | 43,500 |
2017/09/11 | 848 | 858 | 843 | 844 | 30,100 |
2017/09/08 | 843 | 846 | 840 | 843 | 26,900 |
2017/09/07 | 838 | 845 | 837 | 843 | 15,900 |
2017/09/06 | 829 | 839 | 828 | 834 | 14,500 |
2017/09/05 | 851 | 853 | 830 | 836 | 44,700 |
2017/09/04 | 862 | 862 | 849 | 850 | 24,600 |
2017/09/01 | 864 | 865 | 858 | 862 | 22,100 |
2017/08/31 | 859 | 865 | 856 | 864 | 20,500 |
2017/08/30 | 850 | 855 | 846 | 855 | 22,500 |
2017/08/29 | 842 | 849 | 842 | 849 | 16,200 |
2017/08/28 | 848 | 850 | 841 | 847 | 15,100 |
2017/08/25 | 843 | 845 | 838 | 845 | 16,500 |
2017/08/24 | 843 | 843 | 836 | 837 | 18,500 |
2017/08/23 | 844 | 844 | 833 | 844 | 24,800 |
2017/08/22 | 835 | 843 | 834 | 838 | 16,200 |
2017/08/21 | 845 | 845 | 832 | 840 | 12,900 |
2017/08/18 | 840 | 840 | 834 | 835 | 15,200 |
2017/08/17 | 844 | 845 | 838 | 845 | 20,400 |
2017/08/16 | 833 | 842 | 831 | 840 | 14,500 |
2017/08/15 | 828 | 837 | 827 | 832 | 12,900 |
2017/08/14 | 830 | 838 | 825 | 827 | 27,800 |
2017/08/10 | 832 | 844 | 831 | 838 | 20,800 |
2017/08/09 | 843 | 843 | 828 | 832 | 22,500 |
2017/08/08 | 845 | 845 | 838 | 845 | 15,000 |
2017/08/07 | 835 | 842 | 832 | 841 | 21,700 |
2017/08/04 | 831 | 837 | 830 | 832 | 18,400 |
2017/08/03 | 860 | 860 | 828 | 831 | 54,800 |
2017/08/02 | 833 | 865 | 832 | 858 | 67,400 |
2017/08/01 | 831 | 837 | 830 | 833 | 24,400 |
2017/07/31 | 832 | 836 | 829 | 830 | 26,000 |
2017/07/28 | 835 | 836 | 824 | 827 | 34,400 |
2017/07/27 | 831 | 836 | 827 | 831 | 21,900 |
2017/07/26 | 827 | 827 | 822 | 826 | 12,000 |
2017/07/25 | 832 | 832 | 825 | 827 | 10,200 |
2017/07/24 | 828 | 832 | 822 | 832 | 22,600 |
2017/07/21 | 830 | 830 | 821 | 828 | 35,300 |
2017/07/20 | 818 | 826 | 815 | 826 | 24,100 |
2017/07/19 | 818 | 820 | 813 | 814 | 18,100 |
2017/07/18 | 818 | 819 | 812 | 817 | 13,100 |
2017/07/14 | 816 | 818 | 814 | 817 | 8,200 |
2017/07/13 | 815 | 815 | 811 | 815 | 7,500 |
2017/07/12 | 813 | 816 | 812 | 813 | 16,900 |
2017/07/11 | 803 | 814 | 803 | 811 | 17,600 |
2017/07/10 | 804 | 808 | 801 | 802 | 24,400 |
2017/07/07 | 807 | 809 | 802 | 802 | 16,900 |
2017/07/06 | 809 | 810 | 805 | 808 | 9,000 |
2017/07/05 | 804 | 812 | 803 | 808 | 21,200 |
2017/07/04 | 815 | 815 | 804 | 805 | 19,100 |
2017/07/03 | 811 | 815 | 809 | 809 | 14,900 |
2017/06/30 | 815 | 816 | 807 | 816 | 24,700 |
2017/06/29 | 816 | 817 | 813 | 816 | 10,100 |
2017/06/28 | 813 | 813 | 808 | 811 | 9,500 |
2017/06/27 | 813 | 814 | 809 | 813 | 13,300 |
2017/06/26 | 810 | 814 | 810 | 811 | 9,700 |
2017/06/23 | 806 | 811 | 802 | 810 | 16,200 |
2017/06/22 | 812 | 812 | 805 | 806 | 17,800 |
2017/06/21 | 819 | 819 | 807 | 811 | 26,500 |
2017/06/20 | 816 | 824 | 812 | 820 | 33,500 |
2017/06/19 | 817 | 817 | 811 | 815 | 28,200 |
2017/06/16 | 800 | 821 | 793 | 821 | 80,100 |
2017/06/15 | 790 | 796 | 790 | 790 | 19,200 |
2017/06/14 | 790 | 795 | 788 | 788 | 14,400 |
2017/06/13 | 791 | 793 | 789 | 792 | 15,700 |
2017/06/12 | 785 | 790 | 784 | 787 | 12,200 |
2017/06/09 | 784 | 788 | 780 | 783 | 21,500 |
2017/06/08 | 783 | 789 | 782 | 784 | 19,900 |
2017/06/07 | 780 | 783 | 777 | 780 | 20,000 |
2017/06/06 | 775 | 782 | 769 | 780 | 20,800 |
2017/06/05 | 774 | 780 | 755 | 774 | 32,300 |
2017/06/02 | 766 | 775 | 765 | 772 | 38,700 |
2017/06/01 | 773 | 779 | 760 | 764 | 49,600 |
2017/05/31 | 788 | 788 | 773 | 773 | 31,900 |
2017/05/30 | 791 | 797 | 778 | 787 | 23,500 |
2017/05/29 | 790 | 792 | 787 | 789 | 8,600 |
2017/05/26 | 788 | 791 | 787 | 787 | 9,800 |
2017/05/25 | 781 | 792 | 781 | 788 | 13,900 |
2017/05/24 | 790 | 790 | 780 | 785 | 20,500 |
2017/05/23 | 785 | 789 | 781 | 787 | 12,200 |
2017/05/22 | 784 | 788 | 778 | 786 | 11,900 |
2017/05/19 | 787 | 787 | 778 | 780 | 17,300 |
2017/05/18 | 784 | 785 | 779 | 782 | 15,800 |
2017/05/17 | 789 | 790 | 782 | 789 | 14,600 |
2017/05/16 | 786 | 789 | 783 | 788 | 21,300 |
2017/05/15 | 782 | 784 | 779 | 782 | 15,300 |
2017/05/12 | 775 | 785 | 775 | 785 | 28,800 |
2017/05/11 | 771 | 782 | 770 | 776 | 55,500 |
2017/05/10 | 794 | 798 | 792 | 794 | 27,100 |
2017/05/09 | 784 | 794 | 783 | 792 | 23,200 |
2017/05/08 | 777 | 785 | 777 | 780 | 35,700 |
2017/05/02 | 771 | 776 | 768 | 773 | 22,700 |
2017/05/01 | 763 | 770 | 761 | 770 | 17,200 |
2017/04/28 | 771 | 771 | 756 | 761 | 22,700 |
2017/04/27 | 762 | 769 | 762 | 768 | 21,000 |
2017/04/26 | 756 | 762 | 755 | 761 | 14,200 |
2017/04/25 | 756 | 758 | 748 | 756 | 23,700 |
2017/04/24 | 764 | 764 | 754 | 754 | 17,200 |
2017/04/21 | 764 | 764 | 755 | 758 | 15,900 |
2017/04/20 | 759 | 759 | 754 | 756 | 12,500 |
2017/04/19 | 748 | 760 | 748 | 755 | 18,300 |
2017/04/18 | 754 | 754 | 747 | 747 | 12,700 |
2017/04/17 | 739 | 747 | 738 | 745 | 12,100 |
2017/04/14 | 745 | 745 | 737 | 740 | 15,800 |
2017/04/13 | 739 | 744 | 733 | 741 | 18,500 |
2017/04/12 | 733 | 744 | 727 | 743 | 37,000 |
2017/04/11 | 736 | 740 | 733 | 734 | 15,300 |
2017/04/10 | 750 | 750 | 733 | 737 | 26,900 |
2017/04/07 | 740 | 754 | 739 | 740 | 26,200 |
2017/04/06 | 753 | 753 | 735 | 735 | 39,400 |
2017/04/05 | 756 | 762 | 755 | 759 | 18,400 |
2017/04/04 | 770 | 770 | 756 | 762 | 27,300 |
2017/04/03 | 761 | 771 | 759 | 767 | 32,600 |
2017/03/31 | 781 | 781 | 759 | 759 | 71,800 |
2017/03/30 | 797 | 797 | 777 | 783 | 40,900 |
2017/03/29 | 801 | 801 | 786 | 793 | 52,800 |
2017/03/28 | 810 | 817 | 810 | 817 | 97,700 |
2017/03/27 | 810 | 812 | 804 | 809 | 59,000 |
2017/03/24 | 805 | 813 | 804 | 812 | 34,900 |
2017/03/23 | 819 | 820 | 805 | 805 | 66,000 |
2017/03/22 | 828 | 831 | 821 | 823 | 35,400 |
2017/03/21 | 815 | 830 | 815 | 829 | 27,700 |
2017/03/17 | 828 | 828 | 818 | 818 | 29,900 |
2017/03/16 | 829 | 829 | 823 | 828 | 35,600 |
2017/03/15 | 838 | 839 | 830 | 832 | 34,500 |
2017/03/14 | 839 | 839 | 833 | 836 | 26,400 |
2017/03/13 | 835 | 837 | 829 | 836 | 36,200 |
2017/03/10 | 828 | 829 | 822 | 829 | 35,200 |
2017/03/09 | 819 | 820 | 816 | 819 | 13,200 |
2017/03/08 | 815 | 816 | 811 | 816 | 16,100 |
2017/03/07 | 816 | 822 | 815 | 815 | 27,600 |
2017/03/06 | 813 | 816 | 810 | 812 | 22,700 |
2017/03/03 | 807 | 820 | 803 | 812 | 35,200 |
2017/03/02 | 800 | 807 | 799 | 807 | 44,800 |
2017/03/01 | 797 | 798 | 793 | 798 | 26,400 |
2017/02/28 | 786 | 797 | 785 | 789 | 33,500 |
2017/02/27 | 784 | 785 | 777 | 782 | 26,300 |
2017/02/24 | 781 | 783 | 779 | 780 | 18,200 |
2017/02/23 | 783 | 783 | 780 | 782 | 16,000 |
2017/02/22 | 780 | 783 | 777 | 783 | 16,900 |
2017/02/21 | 780 | 780 | 776 | 778 | 16,300 |
2017/02/20 | 777 | 780 | 772 | 780 | 20,000 |
2017/02/17 | 780 | 780 | 773 | 778 | 15,500 |
2017/02/16 | 778 | 783 | 776 | 778 | 10,900 |
2017/02/15 | 783 | 783 | 776 | 778 | 17,200 |
2017/02/14 | 779 | 783 | 778 | 778 | 17,600 |
2017/02/13 | 782 | 783 | 775 | 780 | 26,400 |
2017/02/10 | 777 | 783 | 773 | 778 | 55,500 |
2017/02/09 | 772 | 778 | 765 | 772 | 92,500 |
2017/02/08 | 749 | 753 | 737 | 749 | 46,500 |
2017/02/07 | 741 | 750 | 738 | 749 | 20,400 |
2017/02/06 | 743 | 744 | 739 | 741 | 13,800 |
2017/02/03 | 732 | 740 | 732 | 737 | 11,800 |
2017/02/02 | 746 | 746 | 728 | 729 | 63,900 |
2017/02/01 | 753 | 754 | 742 | 744 | 24,300 |
2017/01/31 | 752 | 759 | 746 | 754 | 30,300 |
2017/01/30 | 752 | 760 | 750 | 759 | 26,300 |
2017/01/27 | 758 | 763 | 747 | 749 | 31,800 |
2017/01/26 | 749 | 756 | 746 | 755 | 32,100 |
2017/01/25 | 745 | 747 | 740 | 744 | 31,400 |
2017/01/24 | 737 | 741 | 736 | 739 | 17,000 |
2017/01/23 | 743 | 745 | 736 | 737 | 26,400 |
2017/01/20 | 739 | 745 | 736 | 743 | 27,400 |
2017/01/19 | 740 | 743 | 736 | 739 | 22,100 |
2017/01/18 | 737 | 740 | 734 | 736 | 27,100 |
2017/01/17 | 746 | 746 | 733 | 739 | 30,700 |
2017/01/16 | 742 | 749 | 738 | 744 | 36,400 |
2017/01/13 | 726 | 743 | 726 | 741 | 58,500 |
2017/01/12 | 729 | 731 | 722 | 731 | 51,600 |
2017/01/11 | 729 | 732 | 725 | 729 | 63,300 |
2017/01/10 | 724 | 727 | 721 | 727 | 67,900 |
2017/01/06 | 718 | 725 | 713 | 724 | 70,900 |
2017/01/05 | 706 | 718 | 703 | 718 | 102,000 |
2017/01/04 | 701 | 707 | 695 | 706 | 83,100 |