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 |
---|---|---|---|---|---|
2021/12/30 | 727 | 727 | 708 | 711 | 21,900 |
2021/12/29 | 703 | 739 | 698 | 735 | 55,500 |
2021/12/28 | 705 | 705 | 698 | 705 | 26,900 |
2021/12/27 | 698 | 703 | 696 | 703 | 19,900 |
2021/12/24 | 707 | 707 | 699 | 699 | 13,500 |
2021/12/23 | 705 | 725 | 697 | 704 | 100,600 |
2021/12/22 | 700 | 700 | 695 | 700 | 15,700 |
2021/12/21 | 696 | 697 | 690 | 693 | 17,800 |
2021/12/20 | 701 | 704 | 691 | 691 | 21,500 |
2021/12/17 | 712 | 712 | 701 | 701 | 12,900 |
2021/12/16 | 709 | 711 | 706 | 711 | 9,400 |
2021/12/15 | 702 | 709 | 701 | 705 | 14,700 |
2021/12/14 | 704 | 707 | 701 | 703 | 11,200 |
2021/12/13 | 710 | 710 | 697 | 703 | 12,600 |
2021/12/10 | 711 | 711 | 699 | 707 | 18,600 |
2021/12/09 | 709 | 709 | 700 | 700 | 11,900 |
2021/12/08 | 710 | 710 | 704 | 709 | 12,000 |
2021/12/07 | 693 | 710 | 693 | 710 | 20,700 |
2021/12/06 | 702 | 703 | 690 | 690 | 21,100 |
2021/12/03 | 687 | 701 | 687 | 696 | 15,300 |
2021/12/02 | 682 | 690 | 681 | 681 | 24,100 |
2021/12/01 | 681 | 691 | 680 | 682 | 15,600 |
2021/11/30 | 692 | 703 | 682 | 682 | 24,600 |
2021/11/29 | 697 | 697 | 690 | 690 | 22,600 |
2021/11/26 | 702 | 705 | 697 | 697 | 26,200 |
2021/11/25 | 703 | 706 | 702 | 702 | 5,900 |
2021/11/24 | 708 | 710 | 704 | 704 | 9,300 |
2021/11/22 | 703 | 708 | 702 | 708 | 16,700 |
2021/11/19 | 706 | 706 | 702 | 703 | 11,400 |
2021/11/18 | 707 | 708 | 702 | 703 | 11,100 |
2021/11/17 | 716 | 717 | 707 | 707 | 9,400 |
2021/11/16 | 720 | 722 | 715 | 716 | 10,400 |
2021/11/15 | 718 | 720 | 713 | 717 | 9,300 |
2021/11/12 | 711 | 719 | 711 | 718 | 11,800 |
2021/11/11 | 713 | 713 | 708 | 711 | 8,400 |
2021/11/10 | 712 | 717 | 711 | 716 | 9,100 |
2021/11/09 | 726 | 733 | 713 | 713 | 16,200 |
2021/11/08 | 730 | 730 | 714 | 714 | 6,900 |
2021/11/05 | 738 | 738 | 722 | 725 | 5,700 |
2021/11/04 | 732 | 744 | 729 | 744 | 15,000 |
2021/11/02 | 741 | 741 | 730 | 732 | 10,800 |
2021/11/01 | 720 | 741 | 717 | 741 | 24,300 |
2021/10/29 | 712 | 720 | 711 | 718 | 8,900 |
2021/10/28 | 712 | 716 | 708 | 716 | 20,000 |
2021/10/27 | 715 | 721 | 712 | 712 | 11,800 |
2021/10/26 | 720 | 723 | 715 | 715 | 6,800 |
2021/10/25 | 725 | 729 | 720 | 720 | 8,600 |
2021/10/22 | 733 | 733 | 723 | 726 | 15,300 |
2021/10/21 | 731 | 734 | 726 | 727 | 6,300 |
2021/10/20 | 740 | 740 | 730 | 731 | 9,600 |
2021/10/19 | 742 | 742 | 731 | 733 | 12,800 |
2021/10/18 | 721 | 744 | 720 | 744 | 43,500 |
2021/10/15 | 714 | 732 | 712 | 728 | 21,400 |
2021/10/14 | 710 | 711 | 708 | 711 | 8,100 |
2021/10/13 | 716 | 719 | 710 | 710 | 13,900 |
2021/10/12 | 721 | 724 | 718 | 721 | 8,900 |
2021/10/11 | 717 | 728 | 717 | 728 | 8,200 |
2021/10/08 | 719 | 724 | 716 | 718 | 18,000 |
2021/10/07 | 717 | 721 | 713 | 713 | 14,500 |
2021/10/06 | 721 | 729 | 713 | 713 | 30,200 |
2021/10/05 | 736 | 736 | 714 | 714 | 34,000 |
2021/10/04 | 740 | 742 | 735 | 742 | 17,200 |
2021/10/01 | 740 | 742 | 731 | 736 | 33,200 |
2021/09/30 | 743 | 746 | 736 | 742 | 45,000 |
2021/09/29 | 736 | 748 | 726 | 748 | 163,200 |
2021/09/28 | 743 | 755 | 734 | 755 | 294,800 |
2021/09/27 | 760 | 763 | 744 | 747 | 156,800 |
2021/09/24 | 757 | 767 | 748 | 767 | 198,000 |
2021/09/22 | 763 | 763 | 747 | 747 | 42,100 |
2021/09/21 | 757 | 764 | 750 | 764 | 65,600 |
2021/09/17 | 764 | 772 | 756 | 772 | 183,700 |
2021/09/16 | 752 | 767 | 746 | 767 | 60,400 |
2021/09/15 | 751 | 753 | 746 | 753 | 32,500 |
2021/09/14 | 749 | 760 | 742 | 760 | 54,700 |
2021/09/13 | 741 | 750 | 738 | 750 | 54,100 |
2021/09/10 | 740 | 744 | 733 | 744 | 106,000 |
2021/09/09 | 733 | 740 | 733 | 740 | 37,800 |
2021/09/08 | 736 | 740 | 729 | 740 | 40,800 |
2021/09/07 | 728 | 736 | 725 | 736 | 48,100 |
2021/09/06 | 724 | 727 | 719 | 724 | 34,900 |
2021/09/03 | 713 | 724 | 713 | 724 | 86,600 |
2021/09/02 | 718 | 718 | 710 | 714 | 23,200 |
2021/09/01 | 715 | 718 | 715 | 717 | 22,200 |
2021/08/31 | 715 | 715 | 709 | 709 | 22,500 |
2021/08/30 | 703 | 715 | 703 | 715 | 33,300 |
2021/08/27 | 705 | 705 | 702 | 705 | 21,900 |
2021/08/26 | 701 | 703 | 701 | 703 | 10,300 |
2021/08/25 | 703 | 705 | 701 | 704 | 10,400 |
2021/08/24 | 701 | 705 | 701 | 703 | 10,900 |
2021/08/23 | 699 | 704 | 699 | 701 | 17,700 |
2021/08/20 | 698 | 702 | 698 | 699 | 18,200 |
2021/08/19 | 698 | 701 | 698 | 698 | 8,700 |
2021/08/18 | 700 | 703 | 698 | 699 | 8,800 |
2021/08/17 | 705 | 705 | 699 | 699 | 9,600 |
2021/08/16 | 707 | 707 | 700 | 700 | 23,300 |
2021/08/13 | 706 | 708 | 705 | 707 | 8,900 |
2021/08/12 | 710 | 712 | 706 | 706 | 11,400 |
2021/08/11 | 708 | 710 | 705 | 710 | 11,300 |
2021/08/10 | 706 | 711 | 705 | 705 | 13,700 |
2021/08/06 | 705 | 708 | 703 | 706 | 8,400 |
2021/08/05 | 705 | 708 | 705 | 705 | 6,000 |
2021/08/04 | 710 | 711 | 706 | 706 | 6,600 |
2021/08/03 | 722 | 722 | 712 | 712 | 6,800 |
2021/08/02 | 710 | 723 | 710 | 723 | 17,500 |
2021/07/30 | 714 | 714 | 705 | 705 | 12,800 |
2021/07/29 | 718 | 720 | 712 | 720 | 15,500 |
2021/07/28 | 716 | 718 | 714 | 718 | 8,600 |
2021/07/27 | 710 | 716 | 708 | 716 | 12,100 |
2021/07/26 | 709 | 709 | 706 | 709 | 9,100 |
2021/07/21 | 711 | 711 | 704 | 707 | 13,800 |
2021/07/20 | 698 | 710 | 698 | 706 | 15,800 |
2021/07/19 | 697 | 703 | 697 | 698 | 18,700 |
2021/07/16 | 706 | 714 | 698 | 698 | 25,100 |
2021/07/15 | 711 | 717 | 706 | 706 | 17,700 |
2021/07/14 | 709 | 715 | 709 | 715 | 11,500 |
2021/07/13 | 706 | 711 | 705 | 707 | 17,600 |
2021/07/12 | 705 | 707 | 701 | 706 | 17,100 |
2021/07/09 | 701 | 704 | 696 | 701 | 43,200 |
2021/07/08 | 707 | 712 | 701 | 701 | 21,100 |
2021/07/07 | 705 | 723 | 705 | 709 | 44,100 |
2021/07/06 | 704 | 709 | 704 | 706 | 2,700 |
2021/07/05 | 706 | 712 | 704 | 704 | 10,800 |
2021/07/02 | 707 | 712 | 706 | 710 | 19,800 |
2021/07/01 | 703 | 707 | 703 | 703 | 11,700 |
2021/06/30 | 713 | 713 | 703 | 703 | 14,400 |
2021/06/29 | 717 | 717 | 710 | 715 | 13,600 |
2021/06/28 | 708 | 717 | 707 | 717 | 15,700 |
2021/06/25 | 710 | 711 | 708 | 708 | 7,500 |
2021/06/24 | 713 | 714 | 710 | 710 | 8,600 |
2021/06/23 | 711 | 713 | 709 | 713 | 16,700 |
2021/06/22 | 706 | 711 | 704 | 711 | 18,800 |
2021/06/21 | 700 | 702 | 698 | 698 | 20,000 |
2021/06/18 | 705 | 707 | 701 | 701 | 9,400 |
2021/06/17 | 706 | 708 | 704 | 704 | 12,000 |
2021/06/16 | 709 | 710 | 706 | 707 | 17,100 |
2021/06/15 | 712 | 715 | 708 | 708 | 12,500 |
2021/06/14 | 711 | 711 | 708 | 711 | 4,500 |
2021/06/11 | 717 | 717 | 705 | 705 | 29,100 |
2021/06/10 | 715 | 717 | 712 | 717 | 12,800 |
2021/06/09 | 716 | 719 | 712 | 712 | 7,400 |
2021/06/08 | 712 | 720 | 710 | 716 | 11,200 |
2021/06/07 | 715 | 715 | 710 | 710 | 7,800 |
2021/06/04 | 719 | 719 | 706 | 715 | 31,700 |
2021/06/03 | 715 | 719 | 712 | 719 | 11,700 |
2021/06/02 | 714 | 721 | 711 | 717 | 17,000 |
2021/06/01 | 710 | 724 | 707 | 719 | 22,200 |
2021/05/31 | 716 | 719 | 708 | 709 | 18,000 |
2021/05/28 | 707 | 720 | 706 | 720 | 21,900 |
2021/05/27 | 706 | 708 | 702 | 702 | 12,700 |
2021/05/26 | 706 | 711 | 704 | 707 | 12,000 |
2021/05/25 | 716 | 719 | 706 | 708 | 10,900 |
2021/05/24 | 716 | 721 | 715 | 718 | 8,400 |
2021/05/21 | 723 | 723 | 716 | 717 | 14,400 |
2021/05/20 | 716 | 723 | 716 | 717 | 24,600 |
2021/05/19 | 716 | 717 | 711 | 714 | 14,500 |
2021/05/18 | 705 | 716 | 703 | 716 | 19,000 |
2021/05/17 | 700 | 709 | 700 | 704 | 24,500 |
2021/05/14 | 697 | 701 | 694 | 694 | 18,300 |
2021/05/13 | 694 | 698 | 690 | 690 | 22,800 |
2021/05/12 | 696 | 699 | 693 | 693 | 15,100 |
2021/05/11 | 706 | 706 | 695 | 695 | 19,300 |
2021/05/10 | 706 | 711 | 705 | 706 | 14,100 |
2021/05/07 | 698 | 705 | 698 | 703 | 18,900 |
2021/05/06 | 695 | 701 | 695 | 695 | 15,800 |
2021/04/30 | 697 | 701 | 695 | 695 | 21,600 |
2021/04/28 | 697 | 702 | 697 | 699 | 15,600 |
2021/04/27 | 700 | 702 | 697 | 697 | 13,500 |
2021/04/26 | 700 | 702 | 695 | 698 | 19,100 |
2021/04/23 | 706 | 706 | 698 | 698 | 12,800 |
2021/04/22 | 705 | 708 | 693 | 703 | 23,800 |
2021/04/21 | 697 | 700 | 692 | 695 | 25,400 |
2021/04/20 | 705 | 705 | 697 | 697 | 24,700 |
2021/04/19 | 704 | 708 | 704 | 706 | 8,400 |
2021/04/16 | 709 | 709 | 703 | 704 | 10,800 |
2021/04/15 | 707 | 711 | 704 | 704 | 15,400 |
2021/04/14 | 713 | 716 | 707 | 707 | 21,300 |
2021/04/13 | 719 | 719 | 713 | 713 | 13,700 |
2021/04/12 | 712 | 720 | 710 | 717 | 33,400 |
2021/04/09 | 705 | 715 | 705 | 711 | 38,200 |
2021/04/08 | 714 | 719 | 702 | 703 | 48,100 |
2021/04/07 | 709 | 723 | 707 | 723 | 24,700 |
2021/04/06 | 723 | 723 | 708 | 712 | 29,500 |
2021/04/05 | 722 | 728 | 721 | 726 | 18,200 |
2021/04/02 | 719 | 725 | 719 | 722 | 12,100 |
2021/04/01 | 728 | 733 | 719 | 719 | 25,700 |
2021/03/31 | 734 | 737 | 727 | 727 | 22,100 |
2021/03/30 | 753 | 754 | 734 | 737 | 66,400 |
2021/03/29 | 769 | 772 | 755 | 761 | 144,300 |
2021/03/26 | 762 | 769 | 755 | 769 | 92,800 |
2021/03/25 | 752 | 760 | 752 | 759 | 33,600 |
2021/03/24 | 764 | 764 | 743 | 747 | 49,900 |
2021/03/23 | 774 | 774 | 757 | 763 | 44,100 |
2021/03/22 | 770 | 775 | 765 | 773 | 44,800 |
2021/03/19 | 772 | 778 | 760 | 778 | 66,600 |
2021/03/18 | 776 | 776 | 755 | 770 | 50,400 |
2021/03/17 | 745 | 769 | 745 | 769 | 101,900 |
2021/03/16 | 738 | 743 | 736 | 743 | 21,500 |
2021/03/15 | 733 | 741 | 729 | 741 | 33,300 |
2021/03/12 | 733 | 735 | 723 | 733 | 42,300 |
2021/03/11 | 737 | 740 | 730 | 740 | 24,700 |
2021/03/10 | 743 | 744 | 734 | 737 | 24,400 |
2021/03/09 | 733 | 743 | 729 | 743 | 36,900 |
2021/03/08 | 732 | 733 | 723 | 729 | 30,900 |
2021/03/05 | 719 | 728 | 713 | 728 | 44,000 |
2021/03/04 | 717 | 720 | 712 | 720 | 21,900 |
2021/03/03 | 714 | 723 | 714 | 723 | 14,000 |
2021/03/02 | 724 | 724 | 713 | 714 | 26,700 |
2021/03/01 | 710 | 724 | 710 | 724 | 25,000 |
2021/02/26 | 712 | 719 | 707 | 707 | 24,500 |
2021/02/25 | 724 | 724 | 716 | 718 | 15,900 |
2021/02/24 | 723 | 723 | 712 | 719 | 14,300 |
2021/02/22 | 718 | 723 | 718 | 723 | 13,200 |
2021/02/19 | 723 | 723 | 719 | 719 | 12,700 |
2021/02/18 | 720 | 722 | 719 | 722 | 18,000 |
2021/02/17 | 720 | 723 | 720 | 722 | 13,700 |
2021/02/16 | 714 | 720 | 714 | 720 | 15,900 |
2021/02/15 | 715 | 719 | 712 | 718 | 15,100 |
2021/02/12 | 718 | 722 | 714 | 714 | 14,300 |
2021/02/10 | 713 | 723 | 712 | 718 | 17,800 |
2021/02/09 | 722 | 722 | 712 | 713 | 22,500 |
2021/02/08 | 723 | 727 | 719 | 727 | 32,500 |
2021/02/05 | 713 | 723 | 709 | 723 | 28,200 |
2021/02/04 | 712 | 712 | 708 | 709 | 9,500 |
2021/02/03 | 699 | 714 | 699 | 712 | 24,600 |
2021/02/02 | 699 | 700 | 696 | 700 | 19,800 |
2021/02/01 | 698 | 702 | 697 | 698 | 14,300 |
2021/01/29 | 702 | 706 | 699 | 699 | 12,900 |
2021/01/28 | 696 | 707 | 696 | 706 | 33,400 |
2021/01/27 | 703 | 704 | 701 | 703 | 6,600 |
2021/01/26 | 700 | 704 | 698 | 702 | 10,400 |
2021/01/25 | 701 | 701 | 697 | 698 | 8,900 |
2021/01/22 | 700 | 704 | 697 | 699 | 15,600 |
2021/01/21 | 703 | 707 | 700 | 703 | 14,700 |
2021/01/20 | 696 | 702 | 694 | 699 | 15,900 |
2021/01/19 | 695 | 700 | 694 | 698 | 10,500 |
2021/01/18 | 692 | 699 | 692 | 693 | 15,400 |
2021/01/15 | 706 | 706 | 693 | 693 | 22,500 |
2021/01/14 | 706 | 707 | 702 | 706 | 13,500 |
2021/01/13 | 707 | 707 | 702 | 706 | 10,000 |
2021/01/12 | 701 | 707 | 701 | 705 | 11,100 |
2021/01/08 | 697 | 706 | 696 | 706 | 23,200 |
2021/01/07 | 697 | 701 | 692 | 697 | 30,700 |
2021/01/06 | 683 | 696 | 683 | 695 | 19,600 |
2021/01/05 | 682 | 683 | 678 | 683 | 20,300 |
2021/01/04 | 691 | 691 | 681 | 682 | 37,100 |