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 |
---|---|---|---|---|---|
2023/12/29 | 660 | 665 | 660 | 665 | 42,300 |
2023/12/28 | 658 | 663 | 658 | 660 | 47,700 |
2023/12/27 | 664 | 664 | 658 | 659 | 51,500 |
2023/12/26 | 653 | 664 | 651 | 661 | 90,400 |
2023/12/25 | 659 | 662 | 650 | 650 | 45,200 |
2023/12/22 | 653 | 657 | 652 | 656 | 77,700 |
2023/12/21 | 649 | 652 | 648 | 652 | 44,400 |
2023/12/20 | 646 | 653 | 646 | 649 | 77,800 |
2023/12/19 | 648 | 649 | 639 | 645 | 86,400 |
2023/12/18 | 647 | 647 | 640 | 646 | 50,300 |
2023/12/15 | 646 | 648 | 643 | 648 | 47,400 |
2023/12/14 | 647 | 649 | 642 | 643 | 59,200 |
2023/12/13 | 640 | 652 | 640 | 644 | 108,600 |
2023/12/12 | 643 | 644 | 639 | 639 | 33,000 |
2023/12/11 | 640 | 643 | 638 | 643 | 109,400 |
2023/12/08 | 638 | 640 | 634 | 634 | 76,900 |
2023/12/07 | 648 | 648 | 638 | 638 | 83,800 |
2023/12/06 | 644 | 650 | 644 | 648 | 67,300 |
2023/12/05 | 644 | 648 | 641 | 641 | 69,800 |
2023/12/04 | 644 | 645 | 642 | 643 | 31,600 |
2023/12/01 | 644 | 647 | 644 | 645 | 58,300 |
2023/11/30 | 641 | 645 | 641 | 643 | 49,700 |
2023/11/29 | 642 | 643 | 638 | 641 | 37,900 |
2023/11/28 | 641 | 643 | 639 | 643 | 44,000 |
2023/11/27 | 642 | 643 | 639 | 640 | 38,700 |
2023/11/24 | 639 | 641 | 637 | 640 | 57,500 |
2023/11/22 | 635 | 639 | 635 | 636 | 51,400 |
2023/11/21 | 635 | 635 | 631 | 634 | 34,300 |
2023/11/20 | 636 | 637 | 631 | 633 | 57,000 |
2023/11/17 | 630 | 634 | 630 | 634 | 76,100 |
2023/11/16 | 632 | 633 | 629 | 630 | 67,400 |
2023/11/15 | 628 | 633 | 628 | 631 | 59,800 |
2023/11/14 | 633 | 633 | 625 | 629 | 101,300 |
2023/11/13 | 638 | 639 | 629 | 630 | 132,200 |
2023/11/10 | 639 | 642 | 633 | 638 | 129,100 |
2023/11/09 | 654 | 654 | 639 | 640 | 237,900 |
2023/11/08 | 664 | 664 | 654 | 656 | 97,900 |
2023/11/07 | 666 | 670 | 663 | 664 | 42,600 |
2023/11/06 | 671 | 671 | 664 | 666 | 69,000 |
2023/11/02 | 667 | 671 | 666 | 667 | 48,900 |
2023/11/01 | 665 | 668 | 665 | 665 | 55,700 |
2023/10/31 | 655 | 663 | 654 | 663 | 66,300 |
2023/10/30 | 658 | 662 | 653 | 655 | 55,000 |
2023/10/27 | 659 | 662 | 658 | 662 | 44,900 |
2023/10/26 | 659 | 663 | 655 | 657 | 65,300 |
2023/10/25 | 660 | 663 | 659 | 662 | 53,900 |
2023/10/24 | 661 | 662 | 655 | 658 | 58,800 |
2023/10/23 | 664 | 665 | 660 | 660 | 56,700 |
2023/10/20 | 670 | 671 | 663 | 664 | 87,700 |
2023/10/19 | 665 | 672 | 664 | 670 | 55,900 |
2023/10/18 | 665 | 667 | 661 | 666 | 87,400 |
2023/10/17 | 668 | 668 | 660 | 662 | 71,400 |
2023/10/16 | 671 | 672 | 661 | 663 | 88,300 |
2023/10/13 | 667 | 676 | 667 | 674 | 145,800 |
2023/10/12 | 666 | 671 | 666 | 670 | 81,300 |
2023/10/11 | 677 | 677 | 670 | 671 | 53,200 |
2023/10/10 | 676 | 677 | 673 | 677 | 78,300 |
2023/10/06 | 669 | 675 | 668 | 671 | 63,600 |
2023/10/05 | 661 | 667 | 658 | 667 | 117,700 |
2023/10/04 | 669 | 670 | 659 | 659 | 123,300 |
2023/10/03 | 687 | 687 | 672 | 673 | 120,300 |
2023/10/02 | 709 | 709 | 688 | 690 | 139,300 |
2023/09/29 | 705 | 715 | 705 | 711 | 96,600 |
2023/09/28 | 706 | 711 | 704 | 707 | 240,500 |
2023/09/27 | 715 | 718 | 709 | 717 | 267,000 |
2023/09/26 | 720 | 722 | 715 | 722 | 79,200 |
2023/09/25 | 709 | 721 | 707 | 720 | 182,000 |
2023/09/22 | 700 | 705 | 699 | 705 | 139,900 |
2023/09/21 | 699 | 702 | 697 | 700 | 54,500 |
2023/09/20 | 702 | 704 | 696 | 697 | 81,300 |
2023/09/19 | 700 | 702 | 697 | 702 | 79,000 |
2023/09/15 | 697 | 704 | 696 | 699 | 100,400 |
2023/09/14 | 698 | 700 | 695 | 695 | 62,200 |
2023/09/13 | 695 | 704 | 695 | 699 | 133,600 |
2023/09/12 | 686 | 695 | 686 | 692 | 142,400 |
2023/09/11 | 682 | 685 | 681 | 682 | 152,900 |
2023/09/08 | 679 | 681 | 677 | 679 | 128,700 |
2023/09/07 | 679 | 681 | 676 | 677 | 131,600 |
2023/09/06 | 682 | 684 | 674 | 678 | 138,600 |
2023/09/05 | 683 | 684 | 680 | 680 | 141,500 |
2023/09/04 | 682 | 686 | 682 | 684 | 157,200 |
2023/09/01 | 684 | 684 | 678 | 681 | 155,800 |
2023/08/31 | 676 | 679 | 675 | 677 | 129,100 |
2023/08/30 | 678 | 679 | 673 | 674 | 142,100 |
2023/08/29 | 676 | 678 | 673 | 674 | 66,700 |
2023/08/28 | 673 | 676 | 673 | 675 | 54,800 |
2023/08/25 | 670 | 673 | 670 | 670 | 39,700 |
2023/08/24 | 669 | 674 | 669 | 673 | 55,400 |
2023/08/23 | 666 | 670 | 666 | 669 | 46,500 |
2023/08/22 | 667 | 668 | 663 | 665 | 65,100 |
2023/08/21 | 670 | 671 | 667 | 667 | 50,200 |
2023/08/18 | 671 | 674 | 667 | 668 | 39,800 |
2023/08/17 | 677 | 678 | 671 | 674 | 56,400 |
2023/08/16 | 678 | 680 | 678 | 678 | 23,500 |
2023/08/15 | 679 | 682 | 678 | 681 | 34,900 |
2023/08/14 | 684 | 684 | 680 | 680 | 33,800 |
2023/08/10 | 681 | 685 | 679 | 685 | 24,200 |
2023/08/09 | 682 | 682 | 678 | 681 | 28,600 |
2023/08/08 | 682 | 684 | 677 | 683 | 42,400 |
2023/08/07 | 680 | 687 | 680 | 685 | 31,200 |
2023/08/04 | 676 | 682 | 676 | 682 | 36,500 |
2023/08/03 | 682 | 683 | 676 | 678 | 72,200 |
2023/08/02 | 686 | 689 | 684 | 686 | 44,900 |
2023/08/01 | 690 | 690 | 686 | 687 | 22,800 |
2023/07/31 | 689 | 691 | 685 | 689 | 53,000 |
2023/07/28 | 680 | 685 | 679 | 685 | 42,800 |
2023/07/27 | 681 | 685 | 680 | 685 | 26,500 |
2023/07/26 | 681 | 681 | 677 | 679 | 27,900 |
2023/07/25 | 682 | 686 | 681 | 682 | 44,300 |
2023/07/24 | 677 | 688 | 675 | 681 | 75,400 |
2023/07/21 | 675 | 675 | 671 | 674 | 43,500 |
2023/07/20 | 670 | 675 | 670 | 675 | 52,200 |
2023/07/19 | 668 | 670 | 666 | 670 | 51,800 |
2023/07/18 | 664 | 667 | 664 | 666 | 28,200 |
2023/07/14 | 664 | 666 | 660 | 665 | 54,600 |
2023/07/13 | 661 | 663 | 658 | 662 | 24,900 |
2023/07/12 | 661 | 662 | 660 | 661 | 20,300 |
2023/07/11 | 665 | 666 | 660 | 660 | 36,400 |
2023/07/10 | 663 | 667 | 662 | 665 | 45,200 |
2023/07/07 | 662 | 664 | 654 | 660 | 73,100 |
2023/07/06 | 663 | 666 | 662 | 662 | 34,700 |
2023/07/05 | 666 | 667 | 662 | 662 | 47,200 |
2023/07/04 | 667 | 668 | 665 | 666 | 35,000 |
2023/07/03 | 665 | 666 | 662 | 665 | 34,300 |
2023/06/30 | 663 | 663 | 660 | 662 | 24,400 |
2023/06/29 | 666 | 666 | 659 | 662 | 30,000 |
2023/06/28 | 655 | 665 | 655 | 665 | 81,600 |
2023/06/27 | 654 | 655 | 651 | 655 | 24,100 |
2023/06/26 | 653 | 655 | 651 | 652 | 21,800 |
2023/06/23 | 659 | 659 | 652 | 652 | 54,100 |
2023/06/22 | 655 | 657 | 654 | 655 | 25,600 |
2023/06/21 | 651 | 654 | 651 | 654 | 40,300 |
2023/06/20 | 651 | 652 | 649 | 652 | 28,300 |
2023/06/19 | 650 | 652 | 648 | 652 | 24,900 |
2023/06/16 | 647 | 648 | 645 | 647 | 48,200 |
2023/06/15 | 647 | 647 | 645 | 646 | 42,200 |
2023/06/14 | 647 | 648 | 645 | 647 | 28,600 |
2023/06/13 | 647 | 648 | 647 | 647 | 20,500 |
2023/06/12 | 648 | 650 | 645 | 647 | 48,900 |
2023/06/09 | 645 | 649 | 643 | 648 | 46,400 |
2023/06/08 | 646 | 648 | 643 | 643 | 45,000 |
2023/06/07 | 646 | 648 | 643 | 646 | 48,300 |
2023/06/06 | 645 | 647 | 643 | 645 | 11,700 |
2023/06/05 | 644 | 647 | 643 | 647 | 35,200 |
2023/06/02 | 643 | 643 | 640 | 642 | 23,300 |
2023/06/01 | 642 | 644 | 641 | 641 | 25,200 |
2023/05/31 | 644 | 645 | 641 | 642 | 44,900 |
2023/05/30 | 647 | 648 | 643 | 648 | 30,800 |
2023/05/29 | 648 | 652 | 647 | 647 | 43,500 |
2023/05/26 | 649 | 649 | 645 | 645 | 29,900 |
2023/05/25 | 648 | 650 | 647 | 648 | 21,800 |
2023/05/24 | 649 | 650 | 648 | 648 | 16,900 |
2023/05/23 | 655 | 656 | 647 | 649 | 68,500 |
2023/05/22 | 654 | 655 | 652 | 654 | 19,600 |
2023/05/19 | 657 | 657 | 652 | 654 | 36,100 |
2023/05/18 | 660 | 660 | 655 | 657 | 34,900 |
2023/05/17 | 657 | 659 | 655 | 657 | 25,500 |
2023/05/16 | 659 | 660 | 656 | 658 | 24,200 |
2023/05/15 | 665 | 666 | 658 | 658 | 36,900 |
2023/05/12 | 664 | 665 | 658 | 665 | 39,500 |
2023/05/11 | 663 | 664 | 660 | 660 | 21,900 |
2023/05/10 | 666 | 667 | 663 | 663 | 27,000 |
2023/05/09 | 669 | 673 | 667 | 667 | 40,900 |
2023/05/08 | 667 | 670 | 667 | 669 | 18,700 |
2023/05/02 | 670 | 670 | 665 | 667 | 20,900 |
2023/05/01 | 673 | 673 | 669 | 669 | 23,200 |
2023/04/28 | 668 | 672 | 668 | 672 | 40,700 |
2023/04/27 | 663 | 667 | 662 | 667 | 24,000 |
2023/04/26 | 670 | 670 | 662 | 664 | 25,900 |
2023/04/25 | 668 | 673 | 666 | 668 | 42,700 |
2023/04/24 | 664 | 668 | 661 | 667 | 23,700 |
2023/04/21 | 661 | 668 | 660 | 664 | 49,600 |
2023/04/20 | 658 | 664 | 658 | 663 | 33,700 |
2023/04/19 | 659 | 662 | 658 | 661 | 26,100 |
2023/04/18 | 660 | 660 | 658 | 660 | 22,500 |
2023/04/17 | 656 | 659 | 655 | 659 | 29,200 |
2023/04/14 | 656 | 657 | 654 | 656 | 70,700 |
2023/04/13 | 660 | 661 | 657 | 657 | 25,400 |
2023/04/12 | 659 | 664 | 657 | 662 | 47,500 |
2023/04/11 | 658 | 660 | 656 | 658 | 33,100 |
2023/04/10 | 655 | 659 | 653 | 656 | 40,400 |
2023/04/07 | 654 | 657 | 652 | 655 | 56,900 |
2023/04/06 | 654 | 660 | 649 | 649 | 69,800 |
2023/04/05 | 665 | 666 | 657 | 660 | 72,900 |
2023/04/04 | 664 | 670 | 663 | 670 | 100,500 |
2023/04/03 | 663 | 665 | 658 | 664 | 61,800 |
2023/03/31 | 660 | 662 | 656 | 659 | 57,500 |
2023/03/30 | 655 | 664 | 652 | 657 | 186,300 |
2023/03/29 | 671 | 675 | 671 | 675 | 242,400 |
2023/03/28 | 677 | 679 | 670 | 670 | 64,300 |
2023/03/27 | 675 | 678 | 674 | 675 | 50,300 |
2023/03/24 | 672 | 675 | 670 | 674 | 51,900 |
2023/03/23 | 665 | 670 | 663 | 669 | 38,700 |
2023/03/22 | 670 | 671 | 665 | 669 | 48,500 |
2023/03/20 | 668 | 671 | 661 | 664 | 45,400 |
2023/03/17 | 666 | 673 | 663 | 672 | 47,500 |
2023/03/16 | 665 | 665 | 657 | 660 | 45,100 |
2023/03/15 | 668 | 672 | 663 | 671 | 54,200 |
2023/03/14 | 663 | 663 | 652 | 660 | 59,200 |
2023/03/13 | 680 | 681 | 662 | 668 | 128,800 |
2023/03/10 | 688 | 695 | 686 | 688 | 126,700 |
2023/03/09 | 683 | 690 | 682 | 689 | 74,000 |
2023/03/08 | 683 | 686 | 678 | 678 | 59,100 |
2023/03/07 | 680 | 684 | 677 | 684 | 120,000 |
2023/03/06 | 682 | 682 | 677 | 678 | 116,100 |
2023/03/03 | 679 | 682 | 675 | 675 | 202,500 |
2023/03/02 | 678 | 679 | 672 | 672 | 58,300 |
2023/03/01 | 676 | 679 | 673 | 677 | 61,500 |
2023/02/28 | 683 | 684 | 669 | 678 | 93,100 |
2023/02/27 | 684 | 688 | 682 | 685 | 70,800 |
2023/02/24 | 677 | 694 | 677 | 691 | 347,100 |
2023/02/22 | 669 | 676 | 661 | 676 | 129,100 |
2023/02/21 | 661 | 673 | 659 | 669 | 88,500 |
2023/02/20 | 667 | 667 | 653 | 660 | 170,500 |
2023/02/17 | 652 | 687 | 650 | 672 | 421,800 |
2023/02/16 | 648 | 653 | 648 | 652 | 69,600 |
2023/02/15 | 649 | 649 | 645 | 647 | 47,000 |
2023/02/14 | 646 | 649 | 646 | 648 | 26,900 |
2023/02/13 | 648 | 649 | 645 | 645 | 42,000 |
2023/02/10 | 644 | 649 | 644 | 646 | 72,300 |
2023/02/09 | 641 | 648 | 641 | 646 | 36,300 |
2023/02/08 | 642 | 645 | 641 | 642 | 22,100 |
2023/02/07 | 642 | 644 | 640 | 641 | 20,600 |
2023/02/06 | 641 | 644 | 641 | 642 | 28,700 |
2023/02/03 | 642 | 643 | 640 | 640 | 43,900 |
2023/02/02 | 646 | 647 | 643 | 643 | 37,600 |
2023/02/01 | 647 | 647 | 644 | 646 | 20,500 |
2023/01/31 | 647 | 649 | 645 | 645 | 31,400 |
2023/01/30 | 648 | 650 | 646 | 646 | 38,000 |
2023/01/27 | 648 | 648 | 646 | 646 | 36,900 |
2023/01/26 | 647 | 647 | 646 | 646 | 30,900 |
2023/01/25 | 645 | 647 | 644 | 645 | 29,700 |
2023/01/24 | 644 | 645 | 643 | 645 | 29,800 |
2023/01/23 | 640 | 643 | 640 | 643 | 36,600 |
2023/01/20 | 637 | 640 | 636 | 638 | 31,700 |
2023/01/19 | 636 | 637 | 635 | 637 | 18,900 |
2023/01/18 | 633 | 640 | 633 | 637 | 35,100 |
2023/01/17 | 631 | 633 | 630 | 630 | 24,400 |
2023/01/16 | 633 | 634 | 631 | 631 | 21,400 |
2023/01/13 | 636 | 639 | 633 | 633 | 36,700 |
2023/01/12 | 633 | 639 | 633 | 639 | 22,500 |
2023/01/11 | 634 | 634 | 631 | 633 | 32,100 |
2023/01/10 | 639 | 639 | 630 | 630 | 35,500 |
2023/01/06 | 630 | 638 | 630 | 638 | 54,300 |
2023/01/05 | 635 | 636 | 632 | 633 | 28,100 |
2023/01/04 | 638 | 639 | 633 | 637 | 45,000 |