テレビ朝日ホールディングス(9409)の株価時系列情報
テレビ朝日ホールディングス(9409)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,057 | 2,057 | 2,008 | 2,020 | 155,700 |
| 2024/07/25 | 2,071 | 2,077 | 2,042 | 2,054 | 141,600 |
| 2024/07/24 | 2,116 | 2,132 | 2,092 | 2,097 | 91,600 |
| 2024/07/23 | 2,121 | 2,140 | 2,110 | 2,134 | 72,800 |
| 2024/07/22 | 2,135 | 2,152 | 2,114 | 2,121 | 61,200 |
| 2024/07/19 | 2,153 | 2,164 | 2,123 | 2,137 | 54,900 |
| 2024/07/18 | 2,185 | 2,206 | 2,153 | 2,154 | 74,500 |
| 2024/07/17 | 2,202 | 2,216 | 2,180 | 2,203 | 108,400 |
| 2024/07/16 | 2,167 | 2,198 | 2,167 | 2,182 | 84,400 |
| 2024/07/12 | 2,149 | 2,180 | 2,138 | 2,167 | 82,900 |
| 2024/07/11 | 2,175 | 2,189 | 2,149 | 2,156 | 114,200 |
| 2024/07/10 | 2,122 | 2,167 | 2,122 | 2,162 | 168,700 |
| 2024/07/09 | 2,153 | 2,163 | 2,137 | 2,158 | 141,300 |
| 2024/07/08 | 2,136 | 2,150 | 2,123 | 2,140 | 138,700 |
| 2024/07/05 | 2,150 | 2,157 | 2,119 | 2,136 | 88,700 |
| 2024/07/04 | 2,168 | 2,181 | 2,148 | 2,157 | 74,400 |
| 2024/07/03 | 2,158 | 2,181 | 2,158 | 2,168 | 100,400 |
| 2024/07/02 | 2,166 | 2,186 | 2,154 | 2,154 | 112,700 |
| 2024/07/01 | 2,177 | 2,193 | 2,165 | 2,166 | 124,400 |
| 2024/06/28 | 2,146 | 2,162 | 2,125 | 2,136 | 110,300 |
| 2024/06/27 | 2,134 | 2,164 | 2,120 | 2,160 | 91,200 |
| 2024/06/26 | 2,154 | 2,162 | 2,133 | 2,135 | 104,600 |
| 2024/06/25 | 2,132 | 2,171 | 2,132 | 2,164 | 137,500 |
| 2024/06/24 | 2,113 | 2,130 | 2,105 | 2,124 | 98,300 |
| 2024/06/21 | 2,155 | 2,180 | 2,113 | 2,125 | 391,100 |
| 2024/06/20 | 2,140 | 2,171 | 2,114 | 2,136 | 107,400 |
| 2024/06/19 | 2,136 | 2,154 | 2,120 | 2,124 | 187,100 |
| 2024/06/18 | 2,091 | 2,142 | 2,091 | 2,120 | 171,800 |
| 2024/06/17 | 2,079 | 2,093 | 2,049 | 2,069 | 112,700 |
| 2024/06/14 | 2,021 | 2,092 | 2,011 | 2,089 | 169,100 |
| 2024/06/13 | 2,052 | 2,061 | 2,015 | 2,020 | 139,700 |
| 2024/06/12 | 2,102 | 2,123 | 2,044 | 2,064 | 151,500 |
| 2024/06/11 | 2,070 | 2,099 | 2,064 | 2,081 | 112,900 |
| 2024/06/10 | 2,035 | 2,078 | 2,035 | 2,059 | 109,500 |
| 2024/06/07 | 2,036 | 2,043 | 2,016 | 2,023 | 53,400 |
| 2024/06/06 | 2,072 | 2,072 | 2,022 | 2,041 | 103,900 |
| 2024/06/05 | 2,063 | 2,092 | 2,051 | 2,078 | 129,100 |
| 2024/06/04 | 2,063 | 2,094 | 2,051 | 2,069 | 208,500 |
| 2024/06/03 | 2,044 | 2,077 | 2,040 | 2,063 | 184,200 |
| 2024/05/31 | 1,958 | 2,015 | 1,929 | 2,012 | 393,300 |
| 2024/05/30 | 1,863 | 1,878 | 1,837 | 1,878 | 156,800 |
| 2024/05/29 | 1,884 | 1,917 | 1,884 | 1,898 | 151,700 |
| 2024/05/28 | 1,916 | 1,918 | 1,879 | 1,881 | 221,600 |
| 2024/05/27 | 1,925 | 1,943 | 1,909 | 1,920 | 106,600 |
| 2024/05/24 | 1,962 | 1,972 | 1,920 | 1,926 | 167,400 |
| 2024/05/23 | 1,972 | 2,011 | 1,967 | 1,989 | 191,800 |
| 2024/05/22 | 1,988 | 2,007 | 1,972 | 1,978 | 185,700 |
| 2024/05/21 | 1,971 | 2,023 | 1,964 | 1,989 | 256,500 |
| 2024/05/20 | 1,945 | 1,976 | 1,943 | 1,964 | 200,700 |
| 2024/05/17 | 1,921 | 1,956 | 1,895 | 1,942 | 206,700 |
| 2024/05/16 | 1,982 | 1,983 | 1,920 | 1,952 | 318,400 |
| 2024/05/15 | 2,080 | 2,095 | 1,988 | 2,003 | 234,600 |
| 2024/05/14 | 2,090 | 2,126 | 2,082 | 2,109 | 182,400 |
| 2024/05/13 | 2,035 | 2,115 | 2,016 | 2,095 | 382,500 |
| 2024/05/10 | 2,055 | 2,106 | 2,052 | 2,085 | 166,000 |
| 2024/05/09 | 2,000 | 2,065 | 1,999 | 2,055 | 120,400 |
| 2024/05/08 | 2,047 | 2,050 | 2,001 | 2,002 | 71,600 |
| 2024/05/07 | 2,066 | 2,078 | 2,037 | 2,042 | 106,900 |
| 2024/05/02 | 2,059 | 2,081 | 2,059 | 2,065 | 104,700 |
| 2024/05/01 | 2,023 | 2,065 | 2,018 | 2,050 | 182,600 |
| 2024/04/30 | 2,048 | 2,081 | 2,037 | 2,073 | 183,000 |
| 2024/04/26 | 2,000 | 2,036 | 1,981 | 2,018 | 180,300 |
| 2024/04/25 | 2,060 | 2,060 | 2,012 | 2,012 | 140,400 |
| 2024/04/24 | 2,075 | 2,087 | 2,052 | 2,082 | 120,500 |
| 2024/04/23 | 2,063 | 2,097 | 2,040 | 2,074 | 155,500 |
| 2024/04/22 | 2,096 | 2,096 | 2,031 | 2,053 | 153,200 |
| 2024/04/19 | 2,092 | 2,165 | 2,029 | 2,054 | 475,600 |
| 2024/04/18 | 2,085 | 2,098 | 2,046 | 2,062 | 182,400 |
| 2024/04/17 | 2,186 | 2,190 | 2,056 | 2,080 | 230,400 |
| 2024/04/16 | 2,234 | 2,247 | 2,165 | 2,182 | 182,100 |
| 2024/04/15 | 2,250 | 2,263 | 2,227 | 2,250 | 94,900 |
| 2024/04/12 | 2,276 | 2,290 | 2,239 | 2,263 | 221,900 |
| 2024/04/11 | 2,181 | 2,263 | 2,177 | 2,263 | 213,400 |
| 2024/04/10 | 2,185 | 2,226 | 2,172 | 2,219 | 184,800 |
| 2024/04/09 | 2,138 | 2,175 | 2,129 | 2,167 | 143,900 |
| 2024/04/08 | 2,100 | 2,129 | 2,097 | 2,117 | 143,000 |
| 2024/04/05 | 2,098 | 2,123 | 2,073 | 2,106 | 142,400 |
| 2024/04/04 | 2,100 | 2,112 | 2,069 | 2,097 | 129,000 |
| 2024/04/03 | 2,062 | 2,094 | 2,054 | 2,077 | 172,700 |
| 2024/04/02 | 2,117 | 2,146 | 2,086 | 2,104 | 207,000 |
| 2024/04/01 | 2,149 | 2,154 | 2,116 | 2,140 | 191,300 |
| 2024/03/29 | 2,123 | 2,153 | 2,116 | 2,146 | 173,800 |
| 2024/03/28 | 2,162 | 2,169 | 2,077 | 2,085 | 221,900 |
| 2024/03/27 | 2,135 | 2,190 | 2,113 | 2,174 | 229,600 |
| 2024/03/26 | 2,155 | 2,181 | 2,124 | 2,136 | 192,400 |
| 2024/03/25 | 2,200 | 2,241 | 2,190 | 2,190 | 462,400 |
| 2024/03/22 | 2,101 | 2,166 | 2,101 | 2,166 | 309,700 |
| 2024/03/21 | 2,091 | 2,125 | 2,088 | 2,103 | 273,300 |
| 2024/03/19 | 1,975 | 2,050 | 1,975 | 2,047 | 208,200 |
| 2024/03/18 | 2,014 | 2,014 | 1,972 | 1,975 | 182,800 |
| 2024/03/15 | 1,998 | 2,012 | 1,966 | 1,993 | 230,000 |
| 2024/03/14 | 1,982 | 1,994 | 1,945 | 1,987 | 219,700 |
| 2024/03/13 | 1,978 | 1,983 | 1,942 | 1,958 | 210,400 |
| 2024/03/12 | 2,010 | 2,010 | 1,945 | 1,978 | 206,300 |
| 2024/03/11 | 1,970 | 2,032 | 1,961 | 2,015 | 376,000 |
| 2024/03/08 | 1,944 | 2,039 | 1,936 | 2,005 | 485,100 |
| 2024/03/07 | 1,915 | 1,932 | 1,881 | 1,908 | 554,500 |
| 2024/03/06 | 1,901 | 1,915 | 1,880 | 1,895 | 371,200 |
| 2024/03/05 | 1,955 | 1,961 | 1,910 | 1,929 | 292,800 |
| 2024/03/04 | 1,997 | 2,014 | 1,968 | 1,988 | 279,300 |
| 2024/03/01 | 1,948 | 2,000 | 1,941 | 1,995 | 354,400 |
| 2024/02/29 | 1,950 | 1,955 | 1,904 | 1,941 | 438,600 |
| 2024/02/28 | 1,987 | 2,004 | 1,945 | 1,953 | 307,700 |
| 2024/02/27 | 2,043 | 2,045 | 2,014 | 2,019 | 191,500 |
| 2024/02/26 | 2,070 | 2,091 | 2,039 | 2,045 | 135,100 |
| 2024/02/22 | 2,088 | 2,098 | 2,063 | 2,068 | 161,800 |
| 2024/02/21 | 2,110 | 2,126 | 2,065 | 2,087 | 170,700 |
| 2024/02/20 | 2,116 | 2,142 | 2,091 | 2,096 | 249,400 |
| 2024/02/19 | 2,092 | 2,123 | 2,078 | 2,106 | 292,600 |
| 2024/02/16 | 2,061 | 2,121 | 2,061 | 2,092 | 246,700 |
| 2024/02/15 | 2,055 | 2,071 | 2,013 | 2,055 | 230,400 |
| 2024/02/14 | 2,017 | 2,067 | 2,017 | 2,034 | 282,500 |
| 2024/02/13 | 2,047 | 2,053 | 1,998 | 2,004 | 356,500 |
| 2024/02/09 | 1,980 | 2,046 | 1,963 | 2,034 | 945,200 |
| 2024/02/08 | 2,195 | 2,208 | 2,133 | 2,140 | 648,500 |
| 2024/02/07 | 2,085 | 2,214 | 2,077 | 2,205 | 598,300 |
| 2024/02/06 | 2,122 | 2,122 | 2,070 | 2,081 | 378,400 |
| 2024/02/05 | 2,071 | 2,139 | 2,055 | 2,095 | 863,700 |
| 2024/02/02 | 1,930 | 2,179 | 1,921 | 2,094 | 2,825,000 |
| 2024/02/01 | 1,755 | 1,788 | 1,755 | 1,781 | 99,200 |
| 2024/01/31 | 1,741 | 1,766 | 1,734 | 1,766 | 110,900 |
| 2024/01/30 | 1,760 | 1,773 | 1,750 | 1,753 | 83,500 |
| 2024/01/29 | 1,752 | 1,770 | 1,748 | 1,770 | 80,600 |
| 2024/01/26 | 1,775 | 1,782 | 1,745 | 1,752 | 176,400 |
| 2024/01/25 | 1,780 | 1,791 | 1,772 | 1,775 | 141,900 |
| 2024/01/24 | 1,765 | 1,784 | 1,758 | 1,775 | 124,300 |
| 2024/01/23 | 1,769 | 1,776 | 1,755 | 1,766 | 183,300 |
| 2024/01/22 | 1,749 | 1,770 | 1,743 | 1,769 | 131,700 |
| 2024/01/19 | 1,778 | 1,778 | 1,725 | 1,732 | 191,300 |
| 2024/01/18 | 1,765 | 1,777 | 1,761 | 1,770 | 160,400 |
| 2024/01/17 | 1,749 | 1,764 | 1,743 | 1,755 | 168,400 |
| 2024/01/16 | 1,738 | 1,742 | 1,712 | 1,739 | 108,700 |
| 2024/01/15 | 1,707 | 1,765 | 1,707 | 1,744 | 175,500 |
| 2024/01/12 | 1,706 | 1,722 | 1,685 | 1,697 | 129,200 |
| 2024/01/11 | 1,702 | 1,715 | 1,690 | 1,693 | 130,100 |
| 2024/01/10 | 1,678 | 1,694 | 1,672 | 1,686 | 143,100 |
| 2024/01/09 | 1,641 | 1,676 | 1,633 | 1,676 | 203,700 |
| 2024/01/05 | 1,636 | 1,636 | 1,616 | 1,633 | 167,400 |
| 2024/01/04 | 1,617 | 1,646 | 1,596 | 1,642 | 186,400 |
| 2023/12/29 | 1,613 | 1,625 | 1,594 | 1,607 | 117,100 |
| 2023/12/28 | 1,607 | 1,628 | 1,598 | 1,616 | 108,000 |
| 2023/12/27 | 1,610 | 1,613 | 1,599 | 1,610 | 109,200 |
| 2023/12/26 | 1,594 | 1,605 | 1,592 | 1,599 | 146,800 |
| 2023/12/25 | 1,630 | 1,630 | 1,588 | 1,591 | 125,400 |
| 2023/12/22 | 1,613 | 1,621 | 1,602 | 1,610 | 133,600 |
| 2023/12/21 | 1,616 | 1,628 | 1,598 | 1,601 | 113,000 |
| 2023/12/20 | 1,629 | 1,652 | 1,625 | 1,632 | 142,600 |
| 2023/12/19 | 1,636 | 1,641 | 1,607 | 1,612 | 126,100 |
| 2023/12/18 | 1,640 | 1,640 | 1,595 | 1,626 | 253,200 |
| 2023/12/15 | 1,676 | 1,687 | 1,628 | 1,642 | 233,500 |
| 2023/12/14 | 1,718 | 1,736 | 1,674 | 1,676 | 281,200 |
| 2023/12/13 | 1,680 | 1,772 | 1,679 | 1,719 | 624,600 |
| 2023/12/12 | 1,658 | 1,675 | 1,640 | 1,664 | 199,000 |
| 2023/12/11 | 1,647 | 1,659 | 1,638 | 1,644 | 134,000 |
| 2023/12/08 | 1,658 | 1,660 | 1,637 | 1,639 | 129,800 |
| 2023/12/07 | 1,696 | 1,707 | 1,660 | 1,661 | 145,900 |
| 2023/12/06 | 1,660 | 1,697 | 1,656 | 1,688 | 180,000 |
| 2023/12/05 | 1,663 | 1,685 | 1,657 | 1,660 | 133,900 |
| 2023/12/04 | 1,670 | 1,684 | 1,647 | 1,678 | 198,600 |
| 2023/12/01 | 1,697 | 1,733 | 1,692 | 1,710 | 250,100 |
| 2023/11/30 | 1,649 | 1,684 | 1,649 | 1,675 | 180,000 |
| 2023/11/29 | 1,629 | 1,653 | 1,628 | 1,649 | 90,700 |
| 2023/11/28 | 1,636 | 1,639 | 1,616 | 1,638 | 84,500 |
| 2023/11/27 | 1,656 | 1,656 | 1,629 | 1,634 | 73,400 |
| 2023/11/24 | 1,620 | 1,654 | 1,618 | 1,651 | 171,400 |
| 2023/11/22 | 1,590 | 1,613 | 1,590 | 1,603 | 102,000 |
| 2023/11/21 | 1,590 | 1,596 | 1,575 | 1,591 | 126,400 |
| 2023/11/20 | 1,600 | 1,632 | 1,595 | 1,595 | 151,200 |
| 2023/11/17 | 1,582 | 1,618 | 1,577 | 1,618 | 164,600 |
| 2023/11/16 | 1,595 | 1,595 | 1,569 | 1,576 | 283,700 |
| 2023/11/15 | 1,612 | 1,625 | 1,594 | 1,609 | 162,400 |
| 2023/11/14 | 1,631 | 1,634 | 1,610 | 1,611 | 228,900 |
| 2023/11/13 | 1,691 | 1,691 | 1,573 | 1,601 | 518,400 |
| 2023/11/10 | 1,666 | 1,691 | 1,658 | 1,691 | 236,300 |
| 2023/11/09 | 1,644 | 1,668 | 1,635 | 1,666 | 187,100 |
| 2023/11/08 | 1,661 | 1,671 | 1,623 | 1,644 | 181,000 |
| 2023/11/07 | 1,672 | 1,697 | 1,659 | 1,660 | 207,500 |
| 2023/11/06 | 1,675 | 1,679 | 1,637 | 1,655 | 206,800 |
| 2023/11/02 | 1,643 | 1,666 | 1,641 | 1,649 | 190,700 |
| 2023/11/01 | 1,630 | 1,650 | 1,622 | 1,643 | 190,600 |
| 2023/10/31 | 1,587 | 1,621 | 1,581 | 1,619 | 165,000 |
| 2023/10/30 | 1,597 | 1,609 | 1,582 | 1,586 | 141,400 |
| 2023/10/27 | 1,603 | 1,606 | 1,591 | 1,606 | 89,600 |
| 2023/10/26 | 1,609 | 1,611 | 1,582 | 1,591 | 90,900 |
| 2023/10/25 | 1,629 | 1,640 | 1,596 | 1,603 | 167,000 |
| 2023/10/24 | 1,604 | 1,632 | 1,597 | 1,629 | 136,700 |
| 2023/10/23 | 1,619 | 1,631 | 1,608 | 1,608 | 109,100 |
| 2023/10/20 | 1,627 | 1,627 | 1,613 | 1,621 | 70,900 |
| 2023/10/19 | 1,620 | 1,641 | 1,612 | 1,627 | 62,800 |
| 2023/10/18 | 1,644 | 1,644 | 1,615 | 1,633 | 75,800 |
| 2023/10/17 | 1,643 | 1,653 | 1,628 | 1,636 | 162,000 |
| 2023/10/16 | 1,621 | 1,628 | 1,605 | 1,616 | 113,000 |
| 2023/10/13 | 1,639 | 1,648 | 1,619 | 1,628 | 174,000 |
| 2023/10/12 | 1,616 | 1,658 | 1,616 | 1,658 | 166,700 |
| 2023/10/11 | 1,635 | 1,643 | 1,620 | 1,624 | 133,300 |
| 2023/10/10 | 1,621 | 1,653 | 1,614 | 1,647 | 200,800 |
| 2023/10/06 | 1,580 | 1,608 | 1,580 | 1,598 | 118,200 |
| 2023/10/05 | 1,574 | 1,580 | 1,559 | 1,578 | 145,200 |
| 2023/10/04 | 1,575 | 1,582 | 1,553 | 1,562 | 232,500 |
| 2023/10/03 | 1,659 | 1,659 | 1,603 | 1,603 | 278,800 |