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 |
---|---|---|---|---|---|
2018/12/28 | 726 | 733 | 722 | 725 | 15,000 |
2018/12/27 | 701 | 731 | 701 | 731 | 29,600 |
2018/12/26 | 669 | 701 | 669 | 681 | 36,400 |
2018/12/25 | 678 | 678 | 663 | 666 | 43,300 |
2018/12/21 | 719 | 719 | 691 | 698 | 72,900 |
2018/12/20 | 723 | 726 | 710 | 712 | 40,900 |
2018/12/19 | 736 | 737 | 728 | 729 | 23,000 |
2018/12/18 | 740 | 742 | 736 | 736 | 23,900 |
2018/12/17 | 750 | 754 | 741 | 743 | 25,500 |
2018/12/14 | 757 | 760 | 751 | 751 | 29,800 |
2018/12/13 | 758 | 767 | 758 | 761 | 18,000 |
2018/12/12 | 750 | 759 | 750 | 757 | 18,000 |
2018/12/11 | 759 | 759 | 745 | 746 | 23,000 |
2018/12/10 | 761 | 763 | 754 | 754 | 22,300 |
2018/12/07 | 768 | 774 | 768 | 769 | 16,800 |
2018/12/06 | 772 | 774 | 766 | 772 | 20,800 |
2018/12/05 | 770 | 777 | 765 | 772 | 18,100 |
2018/12/04 | 794 | 794 | 777 | 778 | 17,100 |
2018/12/03 | 785 | 793 | 785 | 791 | 19,000 |
2018/11/30 | 780 | 787 | 777 | 785 | 11,000 |
2018/11/29 | 790 | 791 | 782 | 782 | 19,000 |
2018/11/28 | 784 | 787 | 782 | 784 | 14,800 |
2018/11/27 | 782 | 783 | 779 | 780 | 11,200 |
2018/11/26 | 779 | 779 | 776 | 778 | 12,300 |
2018/11/22 | 772 | 780 | 769 | 779 | 16,600 |
2018/11/21 | 770 | 777 | 766 | 775 | 22,400 |
2018/11/20 | 773 | 776 | 770 | 776 | 12,300 |
2018/11/19 | 780 | 780 | 771 | 773 | 17,900 |
2018/11/16 | 775 | 781 | 773 | 779 | 17,100 |
2018/11/15 | 778 | 781 | 773 | 775 | 26,200 |
2018/11/14 | 796 | 796 | 781 | 781 | 29,600 |
2018/11/13 | 796 | 800 | 795 | 796 | 29,600 |
2018/11/12 | 787 | 804 | 786 | 804 | 49,300 |
2018/11/09 | 777 | 785 | 777 | 781 | 20,800 |
2018/11/08 | 775 | 780 | 774 | 777 | 14,500 |
2018/11/07 | 780 | 780 | 767 | 768 | 17,300 |
2018/11/06 | 770 | 779 | 764 | 775 | 36,300 |
2018/11/05 | 765 | 765 | 755 | 758 | 18,000 |
2018/11/02 | 756 | 768 | 756 | 765 | 29,600 |
2018/11/01 | 769 | 769 | 756 | 758 | 29,800 |
2018/10/31 | 769 | 774 | 764 | 768 | 26,200 |
2018/10/30 | 755 | 779 | 750 | 773 | 56,300 |
2018/10/29 | 755 | 758 | 746 | 750 | 25,000 |
2018/10/26 | 755 | 757 | 745 | 749 | 29,000 |
2018/10/25 | 764 | 764 | 750 | 752 | 38,000 |
2018/10/24 | 770 | 772 | 765 | 772 | 31,900 |
2018/10/23 | 774 | 774 | 769 | 770 | 31,900 |
2018/10/22 | 781 | 781 | 771 | 778 | 30,200 |
2018/10/19 | 789 | 789 | 783 | 783 | 20,200 |
2018/10/18 | 793 | 795 | 790 | 791 | 14,100 |
2018/10/17 | 784 | 795 | 783 | 791 | 29,200 |
2018/10/16 | 778 | 782 | 776 | 779 | 24,300 |
2018/10/15 | 795 | 796 | 778 | 778 | 55,700 |
2018/10/12 | 800 | 800 | 795 | 795 | 40,400 |
2018/10/11 | 800 | 804 | 797 | 799 | 71,300 |
2018/10/10 | 816 | 820 | 807 | 818 | 37,100 |
2018/10/09 | 813 | 817 | 807 | 814 | 35,300 |
2018/10/05 | 814 | 819 | 814 | 816 | 21,000 |
2018/10/04 | 814 | 818 | 809 | 815 | 32,200 |
2018/10/03 | 815 | 816 | 807 | 808 | 14,300 |
2018/10/02 | 812 | 815 | 807 | 812 | 26,100 |
2018/10/01 | 805 | 811 | 803 | 809 | 21,400 |
2018/09/28 | 806 | 815 | 805 | 805 | 22,300 |
2018/09/27 | 819 | 819 | 805 | 805 | 35,500 |
2018/09/26 | 825 | 825 | 816 | 820 | 69,500 |
2018/09/25 | 830 | 842 | 828 | 842 | 223,500 |
2018/09/21 | 826 | 827 | 822 | 825 | 75,300 |
2018/09/20 | 824 | 827 | 822 | 823 | 50,500 |
2018/09/19 | 818 | 821 | 817 | 820 | 47,100 |
2018/09/18 | 810 | 816 | 809 | 813 | 47,500 |
2018/09/14 | 805 | 813 | 805 | 808 | 46,500 |
2018/09/13 | 805 | 811 | 805 | 808 | 26,200 |
2018/09/12 | 807 | 807 | 800 | 804 | 28,300 |
2018/09/11 | 804 | 805 | 802 | 803 | 17,000 |
2018/09/10 | 804 | 807 | 800 | 803 | 45,600 |
2018/09/07 | 800 | 804 | 799 | 801 | 23,500 |
2018/09/06 | 803 | 805 | 800 | 800 | 15,500 |
2018/09/05 | 801 | 806 | 800 | 800 | 24,100 |
2018/09/04 | 807 | 807 | 799 | 799 | 35,500 |
2018/09/03 | 805 | 805 | 800 | 805 | 16,800 |
2018/08/31 | 801 | 805 | 799 | 799 | 25,100 |
2018/08/30 | 810 | 810 | 801 | 805 | 21,300 |
2018/08/29 | 800 | 807 | 800 | 806 | 13,600 |
2018/08/28 | 810 | 812 | 798 | 800 | 24,400 |
2018/08/27 | 806 | 814 | 806 | 808 | 23,300 |
2018/08/24 | 809 | 809 | 804 | 807 | 11,800 |
2018/08/23 | 798 | 805 | 798 | 804 | 17,400 |
2018/08/22 | 795 | 797 | 791 | 797 | 13,900 |
2018/08/21 | 793 | 797 | 791 | 792 | 15,200 |
2018/08/20 | 797 | 797 | 793 | 795 | 11,600 |
2018/08/17 | 801 | 801 | 795 | 797 | 12,900 |
2018/08/16 | 798 | 799 | 790 | 798 | 24,700 |
2018/08/15 | 805 | 807 | 791 | 798 | 28,400 |
2018/08/14 | 803 | 806 | 803 | 805 | 14,900 |
2018/08/13 | 806 | 808 | 801 | 801 | 20,800 |
2018/08/10 | 810 | 813 | 806 | 806 | 23,900 |
2018/08/09 | 808 | 816 | 805 | 807 | 23,200 |
2018/08/08 | 814 | 819 | 809 | 811 | 14,600 |
2018/08/07 | 810 | 813 | 803 | 813 | 20,000 |
2018/08/06 | 810 | 821 | 802 | 803 | 29,200 |
2018/08/03 | 815 | 818 | 805 | 806 | 23,900 |
2018/08/02 | 835 | 836 | 806 | 815 | 43,000 |
2018/08/01 | 833 | 833 | 825 | 832 | 19,100 |
2018/07/31 | 832 | 835 | 826 | 833 | 25,400 |
2018/07/30 | 826 | 838 | 824 | 837 | 25,500 |
2018/07/27 | 821 | 825 | 817 | 824 | 14,600 |
2018/07/26 | 821 | 821 | 817 | 817 | 11,800 |
2018/07/25 | 819 | 819 | 812 | 813 | 7,600 |
2018/07/24 | 823 | 823 | 814 | 816 | 13,200 |
2018/07/23 | 822 | 824 | 816 | 820 | 28,600 |
2018/07/20 | 821 | 824 | 812 | 821 | 20,100 |
2018/07/19 | 825 | 825 | 820 | 820 | 13,800 |
2018/07/18 | 814 | 826 | 812 | 821 | 26,400 |
2018/07/17 | 804 | 814 | 802 | 811 | 37,700 |
2018/07/13 | 794 | 801 | 794 | 799 | 16,600 |
2018/07/12 | 791 | 799 | 791 | 794 | 13,400 |
2018/07/11 | 797 | 799 | 785 | 788 | 46,700 |
2018/07/10 | 800 | 804 | 798 | 798 | 33,700 |
2018/07/09 | 808 | 810 | 799 | 799 | 24,700 |
2018/07/06 | 801 | 811 | 800 | 809 | 23,000 |
2018/07/05 | 801 | 804 | 799 | 799 | 32,800 |
2018/07/04 | 800 | 807 | 800 | 802 | 32,700 |
2018/07/03 | 817 | 820 | 801 | 801 | 34,600 |
2018/07/02 | 833 | 833 | 814 | 815 | 37,600 |
2018/06/29 | 831 | 837 | 828 | 833 | 26,500 |
2018/06/28 | 841 | 841 | 831 | 832 | 28,200 |
2018/06/27 | 842 | 842 | 839 | 841 | 12,300 |
2018/06/26 | 842 | 842 | 837 | 842 | 14,700 |
2018/06/25 | 840 | 845 | 835 | 838 | 18,200 |
2018/06/22 | 838 | 844 | 832 | 835 | 96,600 |
2018/06/21 | 849 | 849 | 837 | 838 | 26,100 |
2018/06/20 | 849 | 850 | 839 | 849 | 28,800 |
2018/06/19 | 842 | 846 | 836 | 836 | 24,300 |
2018/06/18 | 853 | 853 | 841 | 841 | 25,800 |
2018/06/15 | 855 | 858 | 850 | 850 | 16,600 |
2018/06/14 | 869 | 869 | 854 | 854 | 31,500 |
2018/06/13 | 859 | 873 | 859 | 870 | 31,300 |
2018/06/12 | 864 | 866 | 856 | 857 | 21,100 |
2018/06/11 | 864 | 864 | 859 | 860 | 14,600 |
2018/06/08 | 857 | 863 | 857 | 861 | 36,000 |
2018/06/07 | 856 | 863 | 855 | 863 | 24,100 |
2018/06/06 | 858 | 858 | 852 | 856 | 17,300 |
2018/06/05 | 849 | 857 | 848 | 856 | 33,100 |
2018/06/04 | 843 | 850 | 842 | 845 | 23,300 |
2018/06/01 | 839 | 843 | 839 | 839 | 24,500 |
2018/05/31 | 852 | 852 | 840 | 840 | 34,900 |
2018/05/30 | 841 | 846 | 841 | 846 | 17,500 |
2018/05/29 | 849 | 852 | 846 | 852 | 9,900 |
2018/05/28 | 853 | 853 | 845 | 849 | 10,800 |
2018/05/25 | 847 | 852 | 843 | 850 | 25,900 |
2018/05/24 | 850 | 853 | 846 | 849 | 18,500 |
2018/05/23 | 846 | 849 | 842 | 849 | 27,300 |
2018/05/22 | 850 | 850 | 845 | 846 | 21,700 |
2018/05/21 | 852 | 853 | 850 | 850 | 11,000 |
2018/05/18 | 851 | 854 | 847 | 850 | 21,800 |
2018/05/17 | 847 | 850 | 844 | 849 | 17,400 |
2018/05/16 | 843 | 852 | 840 | 844 | 36,500 |
2018/05/15 | 840 | 846 | 840 | 846 | 17,200 |
2018/05/14 | 845 | 845 | 840 | 840 | 26,000 |
2018/05/11 | 841 | 843 | 836 | 840 | 49,400 |
2018/05/10 | 847 | 848 | 840 | 840 | 49,200 |
2018/05/09 | 870 | 873 | 844 | 846 | 99,300 |
2018/05/08 | 878 | 884 | 865 | 870 | 51,200 |
2018/05/07 | 876 | 878 | 873 | 875 | 15,200 |
2018/05/02 | 879 | 880 | 874 | 879 | 14,800 |
2018/05/01 | 883 | 883 | 876 | 879 | 11,700 |
2018/04/27 | 882 | 883 | 874 | 883 | 31,000 |
2018/04/26 | 876 | 879 | 875 | 878 | 21,900 |
2018/04/25 | 874 | 880 | 874 | 878 | 12,000 |
2018/04/24 | 874 | 877 | 872 | 876 | 8,900 |
2018/04/23 | 881 | 883 | 871 | 874 | 22,800 |
2018/04/20 | 885 | 886 | 880 | 881 | 14,000 |
2018/04/19 | 883 | 885 | 878 | 883 | 16,300 |
2018/04/18 | 885 | 888 | 882 | 882 | 11,600 |
2018/04/17 | 891 | 891 | 879 | 880 | 21,300 |
2018/04/16 | 885 | 895 | 882 | 890 | 21,100 |
2018/04/13 | 887 | 887 | 877 | 883 | 14,400 |
2018/04/12 | 881 | 888 | 880 | 883 | 13,400 |
2018/04/11 | 883 | 886 | 878 | 882 | 12,800 |
2018/04/10 | 885 | 893 | 882 | 888 | 13,400 |
2018/04/09 | 878 | 884 | 878 | 884 | 11,500 |
2018/04/06 | 892 | 892 | 881 | 881 | 15,800 |
2018/04/05 | 888 | 892 | 881 | 890 | 24,500 |
2018/04/04 | 880 | 890 | 876 | 886 | 21,800 |
2018/04/03 | 872 | 883 | 866 | 877 | 19,600 |
2018/04/02 | 880 | 883 | 875 | 875 | 11,500 |
2018/03/30 | 896 | 896 | 878 | 880 | 22,100 |
2018/03/29 | 901 | 903 | 874 | 887 | 40,200 |
2018/03/28 | 893 | 898 | 884 | 894 | 47,100 |
2018/03/27 | 901 | 921 | 900 | 916 | 123,700 |
2018/03/26 | 890 | 896 | 884 | 896 | 57,900 |
2018/03/23 | 893 | 893 | 880 | 883 | 52,700 |
2018/03/22 | 900 | 903 | 896 | 901 | 29,600 |
2018/03/20 | 895 | 899 | 890 | 898 | 21,300 |
2018/03/19 | 897 | 897 | 886 | 895 | 29,400 |
2018/03/16 | 896 | 897 | 890 | 892 | 21,600 |
2018/03/15 | 899 | 901 | 892 | 896 | 22,500 |
2018/03/14 | 898 | 901 | 896 | 899 | 18,700 |
2018/03/13 | 895 | 900 | 893 | 898 | 24,900 |
2018/03/12 | 895 | 899 | 893 | 899 | 21,900 |
2018/03/09 | 892 | 900 | 883 | 888 | 41,200 |
2018/03/08 | 899 | 899 | 890 | 892 | 14,500 |
2018/03/07 | 885 | 903 | 885 | 894 | 23,700 |
2018/03/06 | 888 | 893 | 885 | 890 | 14,800 |
2018/03/05 | 877 | 883 | 876 | 882 | 20,300 |
2018/03/02 | 880 | 884 | 875 | 878 | 26,000 |
2018/03/01 | 890 | 894 | 886 | 887 | 22,900 |
2018/02/28 | 903 | 906 | 891 | 891 | 28,000 |
2018/02/27 | 918 | 918 | 895 | 903 | 33,100 |
2018/02/26 | 903 | 909 | 901 | 909 | 15,900 |
2018/02/23 | 890 | 899 | 890 | 899 | 17,400 |
2018/02/22 | 893 | 893 | 884 | 892 | 14,400 |
2018/02/21 | 895 | 897 | 887 | 892 | 18,800 |
2018/02/20 | 897 | 897 | 885 | 897 | 26,200 |
2018/02/19 | 870 | 885 | 870 | 883 | 14,100 |
2018/02/16 | 870 | 881 | 866 | 866 | 19,400 |
2018/02/15 | 870 | 872 | 862 | 863 | 23,000 |
2018/02/14 | 865 | 875 | 861 | 862 | 28,400 |
2018/02/13 | 876 | 880 | 864 | 864 | 37,100 |
2018/02/09 | 878 | 885 | 870 | 876 | 55,500 |
2018/02/08 | 893 | 910 | 892 | 893 | 35,300 |
2018/02/07 | 897 | 912 | 891 | 891 | 62,200 |
2018/02/06 | 890 | 894 | 869 | 882 | 82,200 |
2018/02/05 | 901 | 913 | 901 | 911 | 39,200 |
2018/02/02 | 909 | 920 | 906 | 919 | 29,300 |
2018/02/01 | 899 | 916 | 899 | 915 | 29,500 |
2018/01/31 | 921 | 923 | 890 | 890 | 66,500 |
2018/01/30 | 939 | 939 | 920 | 921 | 35,000 |
2018/01/29 | 924 | 937 | 924 | 933 | 20,700 |
2018/01/26 | 917 | 930 | 916 | 924 | 26,900 |
2018/01/25 | 919 | 919 | 911 | 913 | 12,700 |
2018/01/24 | 908 | 919 | 907 | 916 | 20,600 |
2018/01/23 | 902 | 913 | 902 | 911 | 20,600 |
2018/01/22 | 912 | 912 | 899 | 900 | 32,500 |
2018/01/19 | 914 | 918 | 908 | 908 | 14,800 |
2018/01/18 | 926 | 928 | 910 | 910 | 28,900 |
2018/01/17 | 925 | 928 | 918 | 918 | 28,500 |
2018/01/16 | 941 | 941 | 931 | 931 | 13,700 |
2018/01/15 | 937 | 943 | 930 | 933 | 13,800 |
2018/01/12 | 926 | 936 | 925 | 928 | 23,100 |
2018/01/11 | 930 | 941 | 926 | 928 | 21,800 |
2018/01/10 | 929 | 937 | 928 | 932 | 20,300 |
2018/01/09 | 921 | 931 | 919 | 929 | 35,200 |
2018/01/05 | 920 | 921 | 913 | 917 | 21,600 |
2018/01/04 | 918 | 922 | 912 | 922 | 19,900 |