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 |
---|---|---|---|---|---|
2019/12/30 | 774 | 782 | 774 | 775 | 10,200 |
2019/12/27 | 780 | 784 | 780 | 783 | 11,900 |
2019/12/26 | 771 | 775 | 770 | 775 | 12,900 |
2019/12/25 | 772 | 774 | 768 | 771 | 10,100 |
2019/12/24 | 783 | 784 | 774 | 775 | 7,300 |
2019/12/23 | 785 | 786 | 779 | 779 | 24,000 |
2019/12/20 | 776 | 784 | 773 | 783 | 19,000 |
2019/12/19 | 765 | 778 | 765 | 778 | 15,000 |
2019/12/18 | 774 | 774 | 759 | 765 | 16,200 |
2019/12/17 | 765 | 774 | 762 | 774 | 23,800 |
2019/12/16 | 763 | 767 | 760 | 762 | 25,500 |
2019/12/13 | 762 | 765 | 760 | 762 | 46,600 |
2019/12/12 | 755 | 757 | 751 | 756 | 25,400 |
2019/12/11 | 747 | 754 | 745 | 751 | 18,700 |
2019/12/10 | 743 | 747 | 735 | 744 | 39,500 |
2019/12/09 | 744 | 744 | 738 | 741 | 22,800 |
2019/12/06 | 743 | 748 | 740 | 740 | 20,300 |
2019/12/05 | 744 | 746 | 739 | 742 | 20,600 |
2019/12/04 | 740 | 743 | 738 | 739 | 20,300 |
2019/12/03 | 747 | 748 | 740 | 740 | 23,800 |
2019/12/02 | 741 | 749 | 741 | 749 | 20,700 |
2019/11/29 | 731 | 740 | 731 | 738 | 11,200 |
2019/11/28 | 744 | 744 | 731 | 733 | 21,000 |
2019/11/27 | 742 | 746 | 736 | 736 | 21,500 |
2019/11/26 | 756 | 756 | 736 | 736 | 25,900 |
2019/11/25 | 754 | 754 | 746 | 752 | 9,200 |
2019/11/22 | 752 | 756 | 745 | 748 | 33,400 |
2019/11/21 | 761 | 766 | 757 | 763 | 13,500 |
2019/11/20 | 753 | 759 | 752 | 758 | 8,300 |
2019/11/19 | 760 | 761 | 752 | 756 | 10,600 |
2019/11/18 | 760 | 760 | 753 | 757 | 9,700 |
2019/11/15 | 757 | 767 | 757 | 760 | 19,000 |
2019/11/14 | 770 | 770 | 752 | 757 | 17,000 |
2019/11/13 | 776 | 776 | 768 | 768 | 10,000 |
2019/11/12 | 771 | 777 | 769 | 775 | 12,400 |
2019/11/11 | 765 | 777 | 765 | 777 | 31,600 |
2019/11/08 | 758 | 762 | 755 | 759 | 24,100 |
2019/11/07 | 758 | 759 | 751 | 753 | 9,800 |
2019/11/06 | 757 | 759 | 747 | 754 | 19,100 |
2019/11/05 | 749 | 756 | 748 | 755 | 21,500 |
2019/11/01 | 746 | 747 | 741 | 747 | 8,100 |
2019/10/31 | 749 | 753 | 741 | 743 | 21,800 |
2019/10/30 | 743 | 752 | 739 | 752 | 41,600 |
2019/10/29 | 740 | 742 | 738 | 741 | 12,300 |
2019/10/28 | 738 | 740 | 733 | 735 | 15,200 |
2019/10/25 | 730 | 737 | 728 | 737 | 16,900 |
2019/10/24 | 728 | 730 | 724 | 729 | 14,100 |
2019/10/23 | 724 | 727 | 722 | 725 | 16,300 |
2019/10/21 | 725 | 727 | 723 | 727 | 9,300 |
2019/10/18 | 720 | 724 | 719 | 720 | 8,200 |
2019/10/17 | 726 | 726 | 718 | 720 | 9,800 |
2019/10/16 | 726 | 728 | 722 | 727 | 16,500 |
2019/10/15 | 722 | 725 | 720 | 722 | 21,800 |
2019/10/11 | 720 | 720 | 714 | 717 | 6,900 |
2019/10/10 | 723 | 723 | 715 | 715 | 5,700 |
2019/10/09 | 718 | 720 | 716 | 719 | 7,900 |
2019/10/08 | 722 | 722 | 715 | 718 | 8,100 |
2019/10/07 | 715 | 717 | 712 | 716 | 7,500 |
2019/10/04 | 711 | 718 | 711 | 718 | 12,600 |
2019/10/03 | 719 | 720 | 710 | 711 | 17,500 |
2019/10/02 | 713 | 734 | 713 | 727 | 22,800 |
2019/10/01 | 709 | 724 | 708 | 720 | 21,500 |
2019/09/30 | 713 | 719 | 709 | 709 | 25,300 |
2019/09/27 | 732 | 733 | 713 | 721 | 63,900 |
2019/09/26 | 750 | 752 | 744 | 745 | 185,800 |
2019/09/25 | 746 | 747 | 743 | 747 | 46,700 |
2019/09/24 | 740 | 746 | 738 | 746 | 55,200 |
2019/09/20 | 741 | 741 | 736 | 738 | 50,600 |
2019/09/19 | 733 | 740 | 732 | 740 | 39,300 |
2019/09/18 | 736 | 737 | 729 | 732 | 33,500 |
2019/09/17 | 730 | 737 | 726 | 736 | 52,600 |
2019/09/13 | 722 | 727 | 717 | 727 | 56,400 |
2019/09/12 | 718 | 721 | 713 | 718 | 34,700 |
2019/09/11 | 707 | 717 | 704 | 716 | 30,800 |
2019/09/10 | 705 | 708 | 702 | 706 | 25,300 |
2019/09/09 | 704 | 705 | 701 | 705 | 20,900 |
2019/09/06 | 705 | 706 | 703 | 703 | 17,200 |
2019/09/05 | 699 | 705 | 699 | 705 | 29,700 |
2019/09/04 | 700 | 700 | 697 | 697 | 21,200 |
2019/09/03 | 698 | 699 | 696 | 697 | 12,200 |
2019/09/02 | 699 | 700 | 696 | 698 | 18,200 |
2019/08/30 | 697 | 701 | 694 | 701 | 21,600 |
2019/08/29 | 699 | 699 | 693 | 695 | 11,500 |
2019/08/28 | 695 | 697 | 694 | 695 | 14,900 |
2019/08/27 | 700 | 701 | 695 | 695 | 10,600 |
2019/08/26 | 698 | 699 | 697 | 697 | 20,100 |
2019/08/23 | 702 | 703 | 700 | 700 | 10,800 |
2019/08/22 | 705 | 705 | 701 | 702 | 8,500 |
2019/08/21 | 704 | 704 | 703 | 703 | 6,800 |
2019/08/20 | 707 | 707 | 703 | 705 | 6,900 |
2019/08/19 | 706 | 707 | 702 | 705 | 9,500 |
2019/08/16 | 702 | 706 | 702 | 703 | 8,000 |
2019/08/15 | 700 | 705 | 698 | 702 | 25,900 |
2019/08/14 | 705 | 708 | 705 | 707 | 10,500 |
2019/08/13 | 705 | 711 | 704 | 704 | 20,400 |
2019/08/09 | 716 | 717 | 711 | 711 | 9,400 |
2019/08/08 | 707 | 717 | 707 | 711 | 10,500 |
2019/08/07 | 712 | 713 | 706 | 707 | 11,700 |
2019/08/06 | 700 | 715 | 699 | 711 | 29,300 |
2019/08/05 | 716 | 719 | 702 | 704 | 38,800 |
2019/08/02 | 717 | 717 | 709 | 709 | 25,100 |
2019/08/01 | 715 | 719 | 714 | 719 | 5,700 |
2019/07/31 | 715 | 721 | 715 | 715 | 13,000 |
2019/07/30 | 730 | 730 | 717 | 717 | 18,100 |
2019/07/29 | 729 | 729 | 726 | 729 | 4,100 |
2019/07/26 | 731 | 731 | 726 | 730 | 5,000 |
2019/07/25 | 727 | 730 | 727 | 730 | 3,200 |
2019/07/24 | 730 | 730 | 725 | 727 | 9,800 |
2019/07/23 | 729 | 729 | 724 | 726 | 23,100 |
2019/07/22 | 708 | 722 | 706 | 721 | 27,700 |
2019/07/19 | 709 | 723 | 709 | 720 | 18,000 |
2019/07/18 | 723 | 723 | 708 | 708 | 26,000 |
2019/07/17 | 726 | 727 | 721 | 723 | 9,400 |
2019/07/16 | 730 | 730 | 726 | 726 | 7,300 |
2019/07/12 | 737 | 737 | 730 | 730 | 7,400 |
2019/07/11 | 731 | 737 | 731 | 737 | 8,600 |
2019/07/10 | 730 | 737 | 727 | 731 | 21,900 |
2019/07/09 | 735 | 735 | 730 | 732 | 10,600 |
2019/07/08 | 734 | 736 | 731 | 733 | 15,700 |
2019/07/05 | 730 | 735 | 728 | 734 | 17,700 |
2019/07/04 | 724 | 730 | 723 | 730 | 8,400 |
2019/07/03 | 721 | 724 | 720 | 724 | 13,400 |
2019/07/02 | 724 | 724 | 718 | 720 | 16,400 |
2019/07/01 | 724 | 724 | 714 | 719 | 14,000 |
2019/06/28 | 717 | 720 | 714 | 714 | 12,800 |
2019/06/27 | 718 | 722 | 716 | 722 | 11,300 |
2019/06/26 | 720 | 720 | 714 | 714 | 11,100 |
2019/06/25 | 721 | 726 | 715 | 723 | 11,700 |
2019/06/24 | 706 | 720 | 705 | 720 | 13,000 |
2019/06/21 | 726 | 726 | 699 | 699 | 70,200 |
2019/06/20 | 713 | 720 | 711 | 713 | 12,100 |
2019/06/19 | 719 | 722 | 711 | 711 | 16,800 |
2019/06/18 | 723 | 723 | 710 | 710 | 18,300 |
2019/06/17 | 733 | 733 | 719 | 719 | 15,400 |
2019/06/14 | 726 | 735 | 726 | 732 | 14,900 |
2019/06/13 | 734 | 734 | 721 | 728 | 14,400 |
2019/06/12 | 737 | 737 | 734 | 734 | 6,300 |
2019/06/11 | 735 | 737 | 730 | 734 | 8,600 |
2019/06/10 | 734 | 736 | 730 | 732 | 9,000 |
2019/06/07 | 737 | 737 | 721 | 727 | 13,600 |
2019/06/06 | 738 | 740 | 732 | 732 | 6,600 |
2019/06/05 | 735 | 740 | 731 | 735 | 14,500 |
2019/06/04 | 710 | 728 | 708 | 727 | 13,800 |
2019/06/03 | 711 | 719 | 705 | 705 | 20,200 |
2019/05/31 | 722 | 727 | 721 | 721 | 9,800 |
2019/05/30 | 730 | 731 | 724 | 725 | 8,800 |
2019/05/29 | 731 | 735 | 729 | 731 | 12,300 |
2019/05/28 | 743 | 744 | 733 | 733 | 7,400 |
2019/05/27 | 735 | 742 | 732 | 742 | 9,600 |
2019/05/24 | 737 | 745 | 732 | 736 | 15,900 |
2019/05/23 | 741 | 742 | 737 | 739 | 15,800 |
2019/05/22 | 757 | 757 | 744 | 746 | 9,800 |
2019/05/21 | 758 | 758 | 753 | 755 | 12,200 |
2019/05/20 | 764 | 768 | 757 | 761 | 12,000 |
2019/05/17 | 740 | 764 | 740 | 761 | 18,400 |
2019/05/16 | 725 | 738 | 721 | 738 | 24,400 |
2019/05/15 | 732 | 732 | 715 | 723 | 15,500 |
2019/05/14 | 710 | 727 | 709 | 727 | 23,900 |
2019/05/13 | 728 | 732 | 720 | 720 | 40,700 |
2019/05/10 | 731 | 742 | 730 | 733 | 25,000 |
2019/05/09 | 750 | 755 | 730 | 731 | 27,700 |
2019/05/08 | 758 | 758 | 748 | 752 | 23,000 |
2019/05/07 | 769 | 769 | 761 | 761 | 12,100 |
2019/04/26 | 768 | 774 | 767 | 769 | 9,700 |
2019/04/25 | 775 | 776 | 768 | 775 | 12,700 |
2019/04/24 | 777 | 777 | 770 | 771 | 10,200 |
2019/04/23 | 772 | 776 | 770 | 773 | 13,600 |
2019/04/22 | 769 | 770 | 762 | 770 | 9,100 |
2019/04/19 | 778 | 778 | 765 | 767 | 13,400 |
2019/04/18 | 787 | 787 | 775 | 775 | 12,200 |
2019/04/17 | 790 | 791 | 786 | 787 | 10,100 |
2019/04/16 | 793 | 793 | 787 | 788 | 5,600 |
2019/04/15 | 788 | 795 | 788 | 794 | 18,500 |
2019/04/12 | 783 | 784 | 779 | 784 | 7,300 |
2019/04/11 | 780 | 781 | 773 | 779 | 15,700 |
2019/04/10 | 775 | 776 | 772 | 774 | 6,900 |
2019/04/09 | 778 | 780 | 775 | 780 | 10,800 |
2019/04/08 | 781 | 782 | 778 | 780 | 7,300 |
2019/04/05 | 778 | 783 | 776 | 783 | 11,900 |
2019/04/04 | 777 | 781 | 775 | 775 | 16,800 |
2019/04/03 | 781 | 786 | 778 | 783 | 14,100 |
2019/04/02 | 794 | 794 | 779 | 779 | 17,500 |
2019/04/01 | 779 | 795 | 779 | 794 | 29,100 |
2019/03/29 | 780 | 782 | 774 | 774 | 12,400 |
2019/03/28 | 790 | 791 | 774 | 778 | 31,500 |
2019/03/27 | 796 | 799 | 790 | 797 | 40,700 |
2019/03/26 | 802 | 817 | 802 | 817 | 123,200 |
2019/03/25 | 804 | 804 | 796 | 798 | 59,300 |
2019/03/22 | 808 | 808 | 801 | 804 | 41,600 |
2019/03/20 | 809 | 809 | 802 | 804 | 31,400 |
2019/03/19 | 798 | 807 | 793 | 805 | 48,400 |
2019/03/18 | 796 | 799 | 792 | 799 | 45,900 |
2019/03/15 | 787 | 792 | 786 | 790 | 23,700 |
2019/03/14 | 785 | 788 | 782 | 783 | 20,100 |
2019/03/13 | 786 | 790 | 780 | 782 | 23,200 |
2019/03/12 | 784 | 791 | 784 | 791 | 31,600 |
2019/03/11 | 775 | 778 | 771 | 777 | 23,900 |
2019/03/08 | 780 | 784 | 770 | 777 | 52,700 |
2019/03/07 | 787 | 788 | 781 | 786 | 30,000 |
2019/03/06 | 788 | 790 | 786 | 787 | 27,200 |
2019/03/05 | 786 | 788 | 784 | 788 | 14,000 |
2019/03/04 | 789 | 790 | 783 | 788 | 19,500 |
2019/03/01 | 788 | 789 | 783 | 785 | 39,100 |
2019/02/28 | 788 | 790 | 786 | 787 | 20,700 |
2019/02/27 | 788 | 790 | 786 | 788 | 23,500 |
2019/02/26 | 788 | 788 | 783 | 785 | 15,200 |
2019/02/25 | 782 | 789 | 782 | 784 | 25,200 |
2019/02/22 | 779 | 781 | 775 | 781 | 17,100 |
2019/02/21 | 777 | 781 | 773 | 778 | 17,600 |
2019/02/20 | 773 | 778 | 771 | 773 | 20,000 |
2019/02/19 | 769 | 777 | 768 | 773 | 27,500 |
2019/02/18 | 760 | 769 | 760 | 769 | 28,000 |
2019/02/15 | 751 | 755 | 746 | 752 | 19,000 |
2019/02/14 | 747 | 758 | 747 | 753 | 22,900 |
2019/02/13 | 753 | 753 | 743 | 751 | 24,500 |
2019/02/12 | 745 | 761 | 745 | 749 | 72,200 |
2019/02/08 | 707 | 710 | 706 | 710 | 18,800 |
2019/02/07 | 710 | 710 | 703 | 709 | 15,900 |
2019/02/06 | 720 | 720 | 710 | 711 | 14,900 |
2019/02/05 | 715 | 721 | 714 | 717 | 14,700 |
2019/02/04 | 711 | 716 | 709 | 716 | 23,500 |
2019/02/01 | 703 | 707 | 703 | 705 | 14,700 |
2019/01/31 | 710 | 713 | 704 | 704 | 27,300 |
2019/01/30 | 715 | 715 | 708 | 708 | 21,300 |
2019/01/29 | 708 | 713 | 706 | 711 | 19,900 |
2019/01/28 | 719 | 719 | 710 | 710 | 22,800 |
2019/01/25 | 716 | 724 | 715 | 715 | 20,500 |
2019/01/24 | 715 | 720 | 713 | 718 | 15,700 |
2019/01/23 | 719 | 721 | 716 | 717 | 16,400 |
2019/01/22 | 723 | 723 | 715 | 720 | 14,000 |
2019/01/21 | 724 | 724 | 716 | 719 | 22,300 |
2019/01/18 | 718 | 723 | 713 | 715 | 19,800 |
2019/01/17 | 716 | 719 | 709 | 716 | 15,400 |
2019/01/16 | 720 | 724 | 707 | 710 | 20,800 |
2019/01/15 | 720 | 725 | 716 | 720 | 22,500 |
2019/01/11 | 725 | 726 | 721 | 724 | 9,900 |
2019/01/10 | 730 | 731 | 724 | 725 | 21,800 |
2019/01/09 | 740 | 744 | 733 | 737 | 15,600 |
2019/01/08 | 742 | 745 | 736 | 736 | 22,100 |
2019/01/07 | 737 | 744 | 735 | 740 | 22,600 |
2019/01/04 | 710 | 732 | 706 | 726 | 25,400 |