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
2020/12/30 693 699 687 692 26,800
2020/12/29 696 697 691 696 25,400
2020/12/28 693 702 688 693 57,200
2020/12/25 700 703 697 703 12,500
2020/12/24 701 704 697 700 13,700
2020/12/23 703 704 697 704 37,500
2020/12/22 701 704 694 698 22,300
2020/12/21 702 707 698 707 18,800
2020/12/18 699 705 697 703 20,500
2020/12/17 697 700 694 700 19,900
2020/12/16 700 700 694 696 10,400
2020/12/15 700 704 692 692 11,500
2020/12/14 700 706 699 702 34,700
2020/12/11 691 703 688 701 27,700
2020/12/10 686 693 685 685 16,700
2020/12/09 686 692 685 688 19,600
2020/12/08 680 693 680 690 32,400
2020/12/07 695 697 690 690 15,600
2020/12/04 692 701 692 695 17,500
2020/12/03 690 708 690 701 22,700
2020/12/02 698 701 689 690 30,800
2020/12/01 692 698 687 693 30,300
2020/11/30 702 704 693 693 19,800
2020/11/27 700 707 699 706 25,500
2020/11/26 694 699 694 698 7,600
2020/11/25 708 710 694 694 20,600
2020/11/24 715 719 703 707 36,000
2020/11/20 707 715 707 715 27,800
2020/11/19 707 710 703 708 19,300
2020/11/18 707 709 700 708 16,800
2020/11/17 709 709 698 704 28,800
2020/11/16 700 710 695 709 37,600
2020/11/13 698 704 692 696 28,000
2020/11/12 715 715 702 710 24,800
2020/11/11 702 717 696 717 50,300
2020/11/10 698 702 686 702 52,000
2020/11/09 696 696 686 694 20,100
2020/11/06 692 697 688 695 24,400
2020/11/05 692 696 685 695 20,600
2020/11/04 693 693 684 692 18,900
2020/11/02 681 692 681 690 21,900
2020/10/30 692 692 672 676 36,800
2020/10/29 688 695 685 692 15,200
2020/10/28 694 694 683 689 15,000
2020/10/27 686 693 683 693 17,400
2020/10/26 688 690 686 686 10,100
2020/10/23 694 694 682 687 25,700
2020/10/22 700 700 686 686 33,700
2020/10/21 699 705 697 700 28,600
2020/10/20 706 706 697 698 14,000
2020/10/19 694 707 694 707 25,600
2020/10/16 701 702 693 696 27,900
2020/10/15 705 706 699 699 19,800
2020/10/14 704 705 700 701 19,600
2020/10/13 708 710 702 704 14,100
2020/10/12 705 706 702 704 16,100
2020/10/09 713 715 705 706 26,800
2020/10/08 707 715 706 714 30,400
2020/10/07 705 710 700 706 38,400
2020/10/06 713 716 706 710 19,200
2020/10/05 709 715 705 708 30,400
2020/10/02 712 716 701 702 49,400
2020/09/30 731 735 713 713 50,500
2020/09/29 756 756 730 731 109,800
2020/09/28 744 769 737 767 244,300
2020/09/25 743 745 735 739 114,700
2020/09/24 740 742 735 739 41,700
2020/09/23 736 744 733 743 55,800
2020/09/18 735 741 731 741 81,400
2020/09/17 734 739 734 739 26,000
2020/09/16 731 739 727 739 41,200
2020/09/15 733 733 721 725 37,300
2020/09/14 730 733 726 730 32,000
2020/09/11 713 727 711 726 90,500
2020/09/10 706 719 706 711 70,500
2020/09/09 706 716 706 709 52,700
2020/09/08 706 718 706 718 54,100
2020/09/07 702 711 701 708 54,900
2020/09/04 704 712 703 705 78,600
2020/09/03 724 724 712 712 49,800
2020/09/02 723 724 719 724 37,500
2020/09/01 715 726 710 726 59,400
2020/08/31 713 723 713 717 30,500
2020/08/28 727 727 706 714 51,200
2020/08/27 721 725 716 725 19,000
2020/08/26 719 721 716 720 6,900
2020/08/25 726 726 711 719 23,000
2020/08/24 727 727 711 711 36,900
2020/08/21 736 736 726 727 17,800
2020/08/20 739 740 733 733 11,400
2020/08/19 745 745 736 739 14,100
2020/08/18 739 749 733 744 20,900
2020/08/17 745 745 736 736 16,600
2020/08/14 753 753 737 738 16,000
2020/08/13 745 746 731 746 23,300
2020/08/12 726 746 721 738 41,600
2020/08/11 726 734 721 732 40,000
2020/08/07 688 739 688 733 105,800
2020/08/06 692 697 687 688 20,300
2020/08/05 687 697 686 695 34,100
2020/08/04 698 707 684 684 124,600
2020/08/03 711 726 710 726 30,400
2020/07/31 744 744 714 714 32,000
2020/07/30 758 758 735 754 31,800
2020/07/29 741 754 741 748 21,200
2020/07/28 744 773 743 756 48,100
2020/07/27 737 746 730 745 34,400
2020/07/22 763 763 737 737 30,500
2020/07/21 754 760 741 754 28,500
2020/07/20 753 760 741 755 19,700
2020/07/17 750 750 741 749 16,800
2020/07/16 745 752 740 748 29,400
2020/07/15 748 748 732 741 37,900
2020/07/14 741 748 733 748 20,500
2020/07/13 726 740 726 740 18,800
2020/07/10 736 739 720 720 24,300
2020/07/09 740 746 735 739 10,600
2020/07/08 750 765 737 737 20,700
2020/07/07 757 766 740 746 20,600
2020/07/06 744 762 733 757 26,400
2020/07/03 735 741 733 737 17,700
2020/07/02 764 764 732 733 51,100
2020/07/01 770 772 749 755 52,300
2020/06/30 785 787 770 770 40,900
2020/06/29 789 789 777 783 37,000
2020/06/26 775 791 773 791 40,200
2020/06/25 771 782 770 773 26,500
2020/06/24 801 802 773 781 60,300
2020/06/23 821 821 801 801 72,900
2020/06/22 818 834 813 821 133,300
2020/06/19 830 831 813 821 134,300
2020/06/18 813 820 800 820 70,100
2020/06/17 815 816 798 813 87,900
2020/06/16 792 806 781 806 85,500
2020/06/15 788 803 771 788 160,400
2020/06/12 763 782 740 781 263,800
2020/06/11 803 803 757 757 506,600
2020/06/10 838 857 801 812 696,500
2020/06/09 881 896 824 824 1,478,400
2020/06/08 956 956 922 956 770,800
2020/06/05 775 810 773 806 232,700
2020/06/04 747 749 745 749 14,100
2020/06/03 747 747 741 746 10,500
2020/06/02 740 744 737 744 10,100
2020/06/01 736 738 731 733 4,500
2020/05/29 744 747 735 735 17,300
2020/05/28 737 746 732 746 25,800
2020/05/27 735 735 727 735 15,000
2020/05/26 725 735 722 735 14,500
2020/05/25 716 724 716 724 7,100
2020/05/22 727 727 717 717 6,400
2020/05/21 728 728 719 725 5,700
2020/05/20 722 725 716 725 12,300
2020/05/19 717 722 714 722 16,600
2020/05/18 708 713 703 713 8,100
2020/05/15 709 709 698 708 12,700
2020/05/14 711 712 700 700 16,100
2020/05/13 707 716 703 712 12,900
2020/05/12 713 713 708 710 6,600
2020/05/11 700 713 697 713 16,900
2020/05/08 694 704 694 704 12,800
2020/05/07 695 698 689 689 8,900
2020/05/01 690 697 688 691 11,100
2020/04/30 705 705 692 693 25,100
2020/04/28 695 705 681 705 23,700
2020/04/27 690 692 681 692 10,900
2020/04/24 684 691 677 691 13,900
2020/04/23 680 684 674 684 19,900
2020/04/22 688 689 675 681 21,600
2020/04/21 680 691 675 687 11,300
2020/04/20 687 689 680 681 6,200
2020/04/17 694 699 682 693 19,500
2020/04/16 669 696 669 696 17,200
2020/04/15 690 690 668 668 20,000
2020/04/14 683 688 680 688 14,200
2020/04/13 692 692 681 682 14,100
2020/04/10 678 695 675 695 14,500
2020/04/09 682 683 669 679 16,200
2020/04/08 678 692 672 686 25,600
2020/04/07 667 678 654 678 23,600
2020/04/06 635 664 635 664 29,200
2020/04/03 648 665 641 642 21,100
2020/04/02 670 671 650 650 27,000
2020/04/01 687 696 676 678 25,700
2020/03/31 701 701 683 691 22,700
2020/03/30 701 706 681 701 63,400
2020/03/27 706 727 694 727 112,000
2020/03/26 682 694 672 689 49,200
2020/03/25 695 695 672 688 44,900
2020/03/24 698 698 660 671 49,400
2020/03/23 670 699 657 697 57,300
2020/03/19 630 651 627 651 38,000
2020/03/18 638 646 623 624 40,300
2020/03/17 613 649 608 633 78,100
2020/03/16 616 628 604 613 46,300
2020/03/13 589 620 581 617 79,100
2020/03/12 640 640 615 618 36,400
2020/03/11 650 667 644 647 22,800
2020/03/10 620 652 613 652 48,200
2020/03/09 670 670 645 646 37,500
2020/03/06 675 681 672 672 58,300
2020/03/05 684 691 680 680 21,500
2020/03/04 675 687 674 684 18,800
2020/03/03 705 706 675 677 46,200
2020/03/02 680 703 674 700 49,900
2020/02/28 696 698 681 681 51,800
2020/02/27 705 717 700 700 34,300
2020/02/26 707 719 703 716 26,100
2020/02/25 702 724 702 715 54,600
2020/02/21 722 728 721 728 16,400
2020/02/20 722 726 720 720 8,900
2020/02/19 721 721 717 717 10,500
2020/02/18 724 724 717 718 23,100
2020/02/17 729 729 723 724 14,200
2020/02/14 728 730 725 730 12,700
2020/02/13 733 734 725 726 24,000
2020/02/12 738 738 733 733 12,800
2020/02/10 745 745 733 737 29,100
2020/02/07 757 757 746 752 10,700
2020/02/06 749 756 745 756 20,400
2020/02/05 745 747 744 745 7,400
2020/02/04 742 746 740 740 10,700
2020/02/03 734 746 734 742 19,100
2020/01/31 747 755 747 749 12,600
2020/01/30 747 750 744 747 12,000
2020/01/29 744 752 744 749 11,900
2020/01/28 742 750 735 743 22,500
2020/01/27 753 753 745 745 20,100
2020/01/24 767 768 756 756 17,100
2020/01/23 771 771 766 766 14,300
2020/01/22 770 772 764 770 11,600
2020/01/21 765 771 764 768 8,200
2020/01/20 758 765 758 761 10,700
2020/01/17 751 757 750 755 13,700
2020/01/16 751 752 742 749 14,400
2020/01/15 760 760 750 752 18,000
2020/01/14 762 767 760 760 11,400
2020/01/10 775 776 764 765 7,900
2020/01/09 776 778 773 775 4,700
2020/01/08 773 775 766 767 11,900
2020/01/07 775 781 775 780 13,900
2020/01/06 773 774 767 773 18,000

このページの先頭へ