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 |
---|---|---|---|---|---|
2022/12/30 | 635 | 643 | 633 | 639 | 76,500 |
2022/12/29 | 630 | 636 | 627 | 636 | 60,100 |
2022/12/28 | 626 | 630 | 626 | 630 | 58,700 |
2022/12/27 | 627 | 628 | 626 | 628 | 17,700 |
2022/12/26 | 626 | 626 | 624 | 626 | 33,800 |
2022/12/23 | 625 | 626 | 624 | 624 | 51,700 |
2022/12/22 | 620 | 624 | 620 | 624 | 42,200 |
2022/12/21 | 622 | 623 | 618 | 618 | 61,000 |
2022/12/20 | 627 | 628 | 620 | 621 | 64,100 |
2022/12/19 | 628 | 630 | 627 | 627 | 23,000 |
2022/12/16 | 629 | 631 | 628 | 628 | 39,300 |
2022/12/15 | 630 | 630 | 628 | 628 | 21,900 |
2022/12/14 | 627 | 630 | 625 | 630 | 49,800 |
2022/12/13 | 624 | 628 | 623 | 626 | 67,900 |
2022/12/12 | 622 | 624 | 621 | 624 | 27,400 |
2022/12/09 | 619 | 622 | 619 | 621 | 29,700 |
2022/12/08 | 621 | 621 | 618 | 620 | 38,200 |
2022/12/07 | 617 | 621 | 616 | 621 | 36,000 |
2022/12/06 | 618 | 619 | 617 | 617 | 34,100 |
2022/12/05 | 618 | 618 | 616 | 618 | 32,000 |
2022/12/02 | 619 | 619 | 616 | 618 | 57,500 |
2022/12/01 | 621 | 622 | 618 | 621 | 79,000 |
2022/11/30 | 621 | 624 | 621 | 622 | 33,400 |
2022/11/29 | 620 | 624 | 619 | 624 | 53,600 |
2022/11/28 | 628 | 628 | 622 | 625 | 60,400 |
2022/11/25 | 624 | 628 | 624 | 627 | 47,700 |
2022/11/24 | 621 | 624 | 621 | 624 | 54,700 |
2022/11/22 | 620 | 622 | 619 | 620 | 53,500 |
2022/11/21 | 620 | 621 | 619 | 621 | 51,800 |
2022/11/18 | 619 | 620 | 617 | 617 | 52,900 |
2022/11/17 | 616 | 619 | 615 | 619 | 28,400 |
2022/11/16 | 619 | 619 | 616 | 616 | 40,500 |
2022/11/15 | 616 | 622 | 613 | 618 | 79,800 |
2022/11/14 | 625 | 625 | 623 | 624 | 25,900 |
2022/11/11 | 626 | 626 | 623 | 625 | 49,600 |
2022/11/10 | 619 | 625 | 619 | 625 | 31,700 |
2022/11/09 | 621 | 623 | 620 | 622 | 21,200 |
2022/11/08 | 618 | 621 | 618 | 621 | 39,900 |
2022/11/07 | 619 | 619 | 616 | 618 | 42,100 |
2022/11/04 | 619 | 621 | 616 | 616 | 65,500 |
2022/11/02 | 619 | 623 | 619 | 622 | 35,000 |
2022/11/01 | 621 | 621 | 619 | 620 | 26,800 |
2022/10/31 | 623 | 624 | 620 | 620 | 37,500 |
2022/10/28 | 620 | 626 | 620 | 624 | 193,000 |
2022/10/27 | 620 | 621 | 618 | 621 | 32,400 |
2022/10/26 | 620 | 623 | 619 | 620 | 30,500 |
2022/10/25 | 620 | 620 | 618 | 619 | 50,900 |
2022/10/24 | 623 | 623 | 619 | 619 | 34,400 |
2022/10/21 | 621 | 623 | 620 | 621 | 27,900 |
2022/10/20 | 621 | 623 | 620 | 621 | 51,300 |
2022/10/19 | 622 | 623 | 620 | 623 | 34,700 |
2022/10/18 | 623 | 623 | 619 | 622 | 44,800 |
2022/10/17 | 618 | 622 | 618 | 620 | 28,000 |
2022/10/14 | 621 | 626 | 618 | 620 | 85,900 |
2022/10/13 | 618 | 619 | 615 | 616 | 50,400 |
2022/10/12 | 620 | 622 | 617 | 617 | 57,300 |
2022/10/11 | 624 | 626 | 619 | 619 | 70,300 |
2022/10/07 | 624 | 628 | 623 | 627 | 53,100 |
2022/10/06 | 632 | 632 | 627 | 627 | 59,700 |
2022/10/05 | 634 | 634 | 628 | 628 | 54,700 |
2022/10/04 | 624 | 632 | 624 | 632 | 69,400 |
2022/10/03 | 627 | 627 | 617 | 619 | 104,900 |
2022/09/30 | 631 | 632 | 628 | 628 | 83,700 |
2022/09/29 | 634 | 645 | 631 | 632 | 172,300 |
2022/09/28 | 638 | 643 | 636 | 643 | 352,700 |
2022/09/27 | 640 | 640 | 637 | 637 | 113,500 |
2022/09/26 | 644 | 644 | 639 | 640 | 100,000 |
2022/09/22 | 643 | 645 | 642 | 645 | 56,400 |
2022/09/21 | 644 | 646 | 643 | 645 | 38,300 |
2022/09/20 | 645 | 646 | 642 | 644 | 68,100 |
2022/09/16 | 641 | 642 | 639 | 639 | 53,900 |
2022/09/15 | 640 | 642 | 638 | 642 | 76,200 |
2022/09/14 | 640 | 641 | 638 | 638 | 97,800 |
2022/09/13 | 646 | 646 | 641 | 642 | 79,100 |
2022/09/12 | 646 | 647 | 642 | 644 | 63,400 |
2022/09/09 | 640 | 644 | 640 | 642 | 107,800 |
2022/09/08 | 642 | 642 | 638 | 640 | 81,700 |
2022/09/07 | 643 | 643 | 637 | 637 | 152,000 |
2022/09/06 | 648 | 648 | 643 | 643 | 92,700 |
2022/09/05 | 647 | 648 | 645 | 647 | 71,400 |
2022/09/02 | 650 | 651 | 645 | 645 | 337,200 |
2022/09/01 | 651 | 652 | 650 | 650 | 58,800 |
2022/08/31 | 651 | 653 | 650 | 650 | 48,800 |
2022/08/30 | 653 | 654 | 650 | 651 | 66,300 |
2022/08/29 | 648 | 653 | 647 | 650 | 112,800 |
2022/08/26 | 653 | 653 | 650 | 652 | 120,500 |
2022/08/25 | 651 | 653 | 650 | 651 | 87,800 |
2022/08/24 | 651 | 653 | 649 | 653 | 95,500 |
2022/08/23 | 652 | 653 | 650 | 650 | 67,300 |
2022/08/22 | 653 | 656 | 652 | 655 | 47,500 |
2022/08/19 | 656 | 656 | 652 | 653 | 65,400 |
2022/08/18 | 657 | 658 | 653 | 653 | 60,900 |
2022/08/17 | 657 | 660 | 656 | 658 | 42,500 |
2022/08/16 | 658 | 658 | 654 | 654 | 42,400 |
2022/08/15 | 659 | 659 | 654 | 657 | 51,800 |
2022/08/12 | 659 | 660 | 654 | 659 | 74,700 |
2022/08/10 | 655 | 655 | 647 | 649 | 97,500 |
2022/08/09 | 654 | 657 | 651 | 653 | 84,600 |
2022/08/08 | 658 | 658 | 654 | 656 | 43,400 |
2022/08/05 | 653 | 661 | 652 | 661 | 61,600 |
2022/08/04 | 655 | 655 | 649 | 652 | 38,800 |
2022/08/03 | 655 | 655 | 649 | 652 | 85,600 |
2022/08/02 | 657 | 657 | 652 | 652 | 51,500 |
2022/08/01 | 657 | 658 | 653 | 657 | 66,900 |
2022/07/29 | 660 | 660 | 655 | 657 | 53,800 |
2022/07/28 | 662 | 663 | 657 | 657 | 83,700 |
2022/07/27 | 663 | 664 | 661 | 662 | 27,600 |
2022/07/26 | 669 | 670 | 663 | 663 | 62,900 |
2022/07/25 | 667 | 669 | 666 | 668 | 45,700 |
2022/07/22 | 668 | 668 | 662 | 666 | 94,200 |
2022/07/21 | 660 | 665 | 659 | 665 | 56,300 |
2022/07/20 | 660 | 662 | 657 | 660 | 74,700 |
2022/07/19 | 653 | 657 | 651 | 657 | 35,200 |
2022/07/15 | 651 | 654 | 648 | 651 | 54,000 |
2022/07/14 | 652 | 652 | 649 | 652 | 41,600 |
2022/07/13 | 651 | 654 | 649 | 649 | 50,200 |
2022/07/12 | 655 | 655 | 648 | 649 | 77,400 |
2022/07/11 | 651 | 661 | 651 | 658 | 98,300 |
2022/07/08 | 650 | 652 | 645 | 645 | 121,600 |
2022/07/07 | 652 | 652 | 648 | 650 | 77,600 |
2022/07/06 | 653 | 654 | 649 | 652 | 55,400 |
2022/07/05 | 655 | 657 | 652 | 655 | 48,500 |
2022/07/04 | 651 | 657 | 650 | 656 | 88,300 |
2022/07/01 | 653 | 655 | 643 | 645 | 103,000 |
2022/06/30 | 658 | 658 | 649 | 655 | 69,700 |
2022/06/29 | 655 | 658 | 652 | 653 | 153,700 |
2022/06/28 | 651 | 663 | 650 | 655 | 122,700 |
2022/06/27 | 645 | 648 | 642 | 646 | 63,200 |
2022/06/24 | 641 | 642 | 637 | 640 | 167,400 |
2022/06/23 | 643 | 645 | 640 | 643 | 106,600 |
2022/06/22 | 647 | 647 | 642 | 645 | 68,300 |
2022/06/21 | 644 | 648 | 642 | 645 | 69,400 |
2022/06/20 | 653 | 653 | 638 | 642 | 90,700 |
2022/06/17 | 648 | 652 | 641 | 649 | 89,800 |
2022/06/16 | 654 | 658 | 649 | 651 | 87,300 |
2022/06/15 | 655 | 657 | 648 | 648 | 179,100 |
2022/06/14 | 658 | 659 | 655 | 659 | 145,800 |
2022/06/13 | 662 | 663 | 658 | 658 | 135,800 |
2022/06/10 | 666 | 670 | 664 | 666 | 87,100 |
2022/06/09 | 666 | 672 | 666 | 669 | 65,100 |
2022/06/08 | 668 | 672 | 666 | 668 | 92,600 |
2022/06/07 | 668 | 670 | 665 | 665 | 67,900 |
2022/06/06 | 665 | 669 | 664 | 668 | 78,500 |
2022/06/03 | 673 | 673 | 664 | 665 | 71,800 |
2022/06/02 | 671 | 674 | 670 | 670 | 57,400 |
2022/06/01 | 663 | 673 | 663 | 673 | 91,300 |
2022/05/31 | 668 | 669 | 663 | 663 | 58,000 |
2022/05/30 | 672 | 674 | 666 | 666 | 225,500 |
2022/05/27 | 670 | 670 | 665 | 669 | 60,700 |
2022/05/26 | 667 | 673 | 662 | 667 | 115,800 |
2022/05/25 | 658 | 670 | 655 | 663 | 106,900 |
2022/05/24 | 665 | 665 | 657 | 657 | 124,700 |
2022/05/23 | 674 | 674 | 666 | 666 | 86,500 |
2022/05/20 | 666 | 671 | 663 | 671 | 88,400 |
2022/05/19 | 665 | 670 | 657 | 667 | 153,200 |
2022/05/18 | 676 | 677 | 667 | 674 | 106,000 |
2022/05/17 | 690 | 690 | 674 | 676 | 201,200 |
2022/05/16 | 710 | 710 | 693 | 699 | 94,400 |
2022/05/13 | 696 | 708 | 694 | 707 | 50,400 |
2022/05/12 | 701 | 705 | 694 | 695 | 75,100 |
2022/05/11 | 707 | 709 | 705 | 706 | 28,600 |
2022/05/10 | 704 | 710 | 700 | 709 | 41,500 |
2022/05/09 | 711 | 713 | 704 | 705 | 42,100 |
2022/05/06 | 712 | 717 | 710 | 714 | 45,400 |
2022/05/02 | 701 | 714 | 701 | 712 | 42,000 |
2022/04/28 | 695 | 708 | 692 | 706 | 91,300 |
2022/04/27 | 701 | 706 | 689 | 691 | 235,800 |
2022/04/26 | 703 | 712 | 703 | 707 | 65,100 |
2022/04/25 | 704 | 707 | 699 | 700 | 82,300 |
2022/04/22 | 709 | 715 | 703 | 708 | 72,900 |
2022/04/21 | 716 | 720 | 714 | 719 | 33,400 |
2022/04/20 | 712 | 722 | 708 | 717 | 59,300 |
2022/04/19 | 716 | 716 | 706 | 707 | 28,800 |
2022/04/18 | 704 | 714 | 704 | 712 | 46,900 |
2022/04/15 | 717 | 717 | 707 | 711 | 59,700 |
2022/04/14 | 727 | 727 | 714 | 714 | 26,200 |
2022/04/13 | 716 | 727 | 715 | 726 | 83,400 |
2022/04/12 | 709 | 715 | 708 | 712 | 42,000 |
2022/04/11 | 701 | 711 | 699 | 709 | 72,700 |
2022/04/08 | 708 | 714 | 697 | 702 | 95,100 |
2022/04/07 | 715 | 716 | 705 | 712 | 114,300 |
2022/04/06 | 736 | 736 | 718 | 721 | 90,400 |
2022/04/05 | 726 | 744 | 725 | 741 | 133,200 |
2022/04/04 | 720 | 729 | 717 | 727 | 97,800 |
2022/04/01 | 710 | 720 | 707 | 720 | 57,300 |
2022/03/31 | 713 | 719 | 706 | 714 | 110,900 |
2022/03/30 | 708 | 718 | 705 | 714 | 310,800 |
2022/03/29 | 747 | 747 | 726 | 732 | 384,600 |
2022/03/28 | 747 | 752 | 742 | 743 | 199,900 |
2022/03/25 | 749 | 749 | 735 | 745 | 354,300 |
2022/03/24 | 741 | 743 | 735 | 742 | 102,500 |
2022/03/23 | 736 | 748 | 734 | 747 | 216,900 |
2022/03/22 | 737 | 737 | 724 | 728 | 221,700 |
2022/03/18 | 728 | 737 | 718 | 736 | 305,700 |
2022/03/17 | 725 | 730 | 705 | 730 | 994,800 |
2022/03/16 | 697 | 710 | 695 | 710 | 215,500 |
2022/03/15 | 695 | 696 | 689 | 695 | 94,300 |
2022/03/14 | 697 | 698 | 688 | 695 | 113,800 |
2022/03/11 | 688 | 695 | 686 | 694 | 244,400 |
2022/03/10 | 710 | 710 | 685 | 689 | 607,900 |
2022/03/09 | 677 | 695 | 672 | 691 | 896,700 |
2022/03/08 | 671 | 679 | 667 | 672 | 381,800 |
2022/03/07 | 666 | 676 | 666 | 670 | 395,900 |
2022/03/04 | 677 | 682 | 667 | 674 | 730,800 |
2022/03/03 | 676 | 685 | 676 | 676 | 572,700 |
2022/03/02 | 660 | 685 | 657 | 678 | 1,274,400 |
2022/03/01 | 748 | 749 | 738 | 745 | 65,800 |
2022/02/28 | 732 | 747 | 731 | 740 | 75,100 |
2022/02/25 | 744 | 744 | 728 | 730 | 138,800 |
2022/02/24 | 735 | 752 | 735 | 752 | 42,400 |
2022/02/22 | 748 | 753 | 739 | 740 | 64,400 |
2022/02/21 | 750 | 758 | 749 | 758 | 32,800 |
2022/02/18 | 755 | 766 | 755 | 758 | 65,700 |
2022/02/17 | 760 | 768 | 760 | 761 | 40,200 |
2022/02/16 | 756 | 765 | 756 | 765 | 33,300 |
2022/02/15 | 758 | 762 | 752 | 756 | 36,000 |
2022/02/14 | 750 | 763 | 746 | 760 | 73,000 |
2022/02/10 | 745 | 756 | 745 | 755 | 101,500 |
2022/02/09 | 730 | 741 | 723 | 741 | 110,100 |
2022/02/08 | 760 | 765 | 716 | 723 | 223,300 |
2022/02/07 | 706 | 710 | 704 | 708 | 19,300 |
2022/02/04 | 698 | 707 | 698 | 703 | 21,500 |
2022/02/03 | 700 | 702 | 697 | 697 | 17,000 |
2022/02/02 | 692 | 706 | 692 | 704 | 25,600 |
2022/02/01 | 699 | 700 | 692 | 692 | 16,100 |
2022/01/31 | 694 | 700 | 691 | 700 | 10,700 |
2022/01/28 | 689 | 693 | 686 | 692 | 22,300 |
2022/01/27 | 699 | 699 | 676 | 684 | 85,700 |
2022/01/26 | 699 | 703 | 697 | 697 | 15,200 |
2022/01/25 | 710 | 710 | 699 | 699 | 14,000 |
2022/01/24 | 700 | 713 | 695 | 713 | 30,200 |
2022/01/21 | 690 | 699 | 690 | 699 | 17,800 |
2022/01/20 | 693 | 701 | 691 | 691 | 18,800 |
2022/01/19 | 699 | 700 | 691 | 691 | 27,500 |
2022/01/18 | 705 | 705 | 698 | 699 | 10,800 |
2022/01/17 | 702 | 703 | 699 | 702 | 11,200 |
2022/01/14 | 700 | 702 | 698 | 700 | 15,000 |
2022/01/13 | 703 | 704 | 700 | 700 | 10,300 |
2022/01/12 | 699 | 706 | 699 | 703 | 12,900 |
2022/01/11 | 699 | 699 | 696 | 697 | 10,600 |
2022/01/07 | 699 | 705 | 698 | 698 | 15,200 |
2022/01/06 | 712 | 712 | 696 | 696 | 27,600 |
2022/01/05 | 715 | 717 | 712 | 712 | 15,600 |
2022/01/04 | 712 | 716 | 710 | 715 | 14,500 |