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

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
2025/06/13 2,647 2,684 2,624 2,677 520,400
2025/06/12 2,690 2,709 2,639 2,647 435,300
2025/06/11 2,649 2,685 2,627 2,664 469,300
2025/06/10 2,670 2,701 2,604 2,638 540,300
2025/06/09 2,596 2,620 2,587 2,620 297,400
2025/06/06 2,581 2,601 2,572 2,596 427,700
2025/06/05 2,591 2,616 2,566 2,575 381,800
2025/06/04 2,591 2,612 2,576 2,586 231,600
2025/06/03 2,610 2,617 2,567 2,593 232,300
2025/06/02 2,599 2,623 2,582 2,610 208,700
2025/05/30 2,631 2,632 2,604 2,610 345,100
2025/05/29 2,636 2,662 2,617 2,628 306,800
2025/05/28 2,637 2,651 2,603 2,615 550,500
2025/05/27 2,578 2,626 2,568 2,616 281,400
2025/05/26 2,598 2,598 2,551 2,563 269,500
2025/05/23 2,536 2,569 2,531 2,566 327,600
2025/05/22 2,540 2,566 2,520 2,540 408,200
2025/05/21 2,620 2,644 2,564 2,576 332,100
2025/05/20 2,720 2,745 2,581 2,604 559,800
2025/05/19 2,644 2,705 2,625 2,695 796,000
2025/05/16 2,549 2,671 2,537 2,664 1,007,100
2025/05/15 2,589 2,604 2,512 2,538 550,300
2025/05/14 2,548 2,582 2,528 2,579 744,100
2025/05/13 2,633 2,633 2,567 2,590 924,600
2025/05/12 2,628 2,631 2,574 2,626 542,300
2025/05/09 2,619 2,640 2,597 2,616 395,800
2025/05/08 2,631 2,641 2,575 2,626 503,100
2025/05/07 2,572 2,632 2,570 2,618 1,150,500
2025/05/02 2,611 2,616 2,532 2,556 1,200,000
2025/05/01 2,602 2,660 2,602 2,641 1,521,200
2025/04/30 2,620 2,630 2,581 2,589 5,345,700
2025/04/28 2,681 2,681 2,616 2,619 716,100
2025/04/25 2,591 2,714 2,574 2,686 2,078,000
2025/04/24 2,614 2,630 2,589 2,589 10,216,300
2025/04/23 2,701 2,715 2,603 2,612 4,280,300
2025/04/22 2,593 2,670 2,565 2,670 2,299,500
2025/04/21 2,604 2,706 2,591 2,628 1,311,500
2025/04/18 2,425 2,718 2,418 2,645 2,804,900
2025/04/17 2,350 2,444 2,348 2,394 726,300
2025/04/16 2,336 2,383 2,332 2,362 1,022,000
2025/04/15 2,345 2,388 2,326 2,326 1,493,800
2025/04/14 2,465 2,521 2,451 2,488 151,600
2025/04/11 2,350 2,439 2,331 2,427 171,800
2025/04/10 2,367 2,471 2,345 2,450 483,000
2025/04/09 2,316 2,370 2,300 2,317 239,400
2025/04/08 2,295 2,363 2,257 2,355 282,700
2025/04/07 2,264 2,324 2,198 2,239 449,700
2025/04/04 2,440 2,474 2,348 2,402 223,500
2025/04/03 2,454 2,525 2,451 2,522 200,800
2025/04/02 2,546 2,546 2,480 2,530 226,800
2025/04/01 2,526 2,585 2,524 2,537 214,200
2025/03/31 2,548 2,567 2,508 2,535 226,300
2025/03/28 2,590 2,643 2,560 2,600 262,100
2025/03/27 2,625 2,677 2,615 2,630 188,200
2025/03/26 2,610 2,636 2,605 2,624 238,700
2025/03/25 2,620 2,625 2,601 2,610 224,800
2025/03/24 2,611 2,630 2,588 2,609 273,600
2025/03/21 2,561 2,614 2,561 2,604 289,600
2025/03/19 2,600 2,626 2,570 2,570 323,500
2025/03/18 2,577 2,620 2,552 2,610 247,700
2025/03/17 2,550 2,569 2,529 2,539 106,100
2025/03/14 2,545 2,562 2,521 2,543 122,500
2025/03/13 2,571 2,577 2,538 2,548 169,500
2025/03/12 2,476 2,587 2,474 2,545 259,100
2025/03/11 2,503 2,525 2,454 2,487 201,700
2025/03/10 2,590 2,604 2,545 2,549 162,200
2025/03/07 2,570 2,599 2,539 2,582 165,300
2025/03/06 2,553 2,615 2,542 2,603 121,200
2025/03/05 2,550 2,583 2,535 2,552 196,100
2025/03/04 2,590 2,594 2,518 2,555 240,700
2025/03/03 2,511 2,582 2,511 2,570 218,200
2025/02/28 2,540 2,576 2,505 2,526 251,600
2025/02/27 2,528 2,563 2,505 2,541 165,000
2025/02/26 2,514 2,568 2,502 2,548 199,000
2025/02/25 2,531 2,573 2,528 2,539 110,300
2025/02/21 2,544 2,558 2,508 2,541 181,600
2025/02/20 2,612 2,649 2,554 2,567 212,100
2025/02/19 2,690 2,696 2,592 2,624 215,100
2025/02/18 2,630 2,689 2,630 2,678 120,500
2025/02/17 2,715 2,799 2,624 2,633 215,500
2025/02/14 2,593 2,748 2,574 2,693 290,600
2025/02/13 2,582 2,601 2,557 2,571 124,300
2025/02/12 2,581 2,587 2,532 2,567 313,200
2025/02/10 2,517 2,563 2,486 2,531 272,300
2025/02/07 2,481 2,615 2,461 2,557 322,900
2025/02/06 2,460 2,523 2,460 2,509 200,500
2025/02/05 2,459 2,499 2,444 2,461 115,000
2025/02/04 2,491 2,499 2,426 2,452 155,600
2025/02/03 2,465 2,505 2,455 2,467 256,400
2025/01/31 2,456 2,514 2,425 2,461 373,700
2025/01/30 2,450 2,531 2,433 2,498 346,800
2025/01/29 2,392 2,481 2,376 2,466 307,600
2025/01/28 2,357 2,428 2,336 2,392 346,300
2025/01/27 2,260 2,375 2,259 2,369 481,000
2025/01/24 2,198 2,253 2,187 2,227 113,000
2025/01/23 2,257 2,257 2,190 2,198 223,300
2025/01/22 2,235 2,317 2,231 2,247 254,800
2025/01/21 2,169 2,228 2,169 2,223 157,400
2025/01/20 2,163 2,225 2,137 2,168 274,900
2025/01/17 2,089 2,113 2,071 2,113 108,900
2025/01/16 2,082 2,117 2,082 2,099 98,700
2025/01/15 2,103 2,112 2,076 2,099 135,600
2025/01/14 2,156 2,156 2,088 2,112 123,200
2025/01/10 2,148 2,182 2,146 2,156 129,000
2025/01/09 2,202 2,202 2,150 2,168 142,000
2025/01/08 2,173 2,208 2,151 2,206 201,200
2025/01/07 2,260 2,260 2,201 2,217 199,000
2025/01/06 2,299 2,302 2,221 2,241 169,300
2024/12/30 2,327 2,328 2,272 2,293 101,300
2024/12/27 2,342 2,342 2,300 2,325 114,200
2024/12/26 2,351 2,356 2,303 2,341 216,600
2024/12/25 2,323 2,343 2,303 2,343 157,300
2024/12/24 2,349 2,349 2,314 2,341 99,700
2024/12/23 2,363 2,373 2,340 2,343 109,800
2024/12/20 2,362 2,374 2,340 2,349 156,100
2024/12/19 2,267 2,354 2,244 2,336 215,900
2024/12/18 2,311 2,315 2,261 2,268 123,200
2024/12/17 2,328 2,345 2,297 2,300 107,700
2024/12/16 2,344 2,353 2,311 2,319 103,200
2024/12/13 2,329 2,353 2,314 2,342 191,800
2024/12/12 2,278 2,361 2,278 2,331 250,400
2024/12/11 2,229 2,270 2,213 2,261 104,100
2024/12/10 2,249 2,249 2,200 2,229 166,400
2024/12/09 2,257 2,270 2,217 2,225 109,600
2024/12/06 2,240 2,265 2,221 2,257 134,400
2024/12/05 2,186 2,263 2,186 2,234 185,800
2024/12/04 2,204 2,208 2,163 2,181 114,400
2024/12/03 2,227 2,235 2,191 2,214 163,000
2024/12/02 2,185 2,223 2,161 2,213 145,100
2024/11/29 2,103 2,193 2,103 2,182 115,600
2024/11/28 2,108 2,140 2,098 2,112 81,500
2024/11/27 2,159 2,159 2,104 2,115 100,900
2024/11/26 2,093 2,169 2,088 2,159 129,700
2024/11/25 2,130 2,146 2,108 2,110 170,000
2024/11/22 2,053 2,126 2,049 2,110 165,900
2024/11/21 2,052 2,081 2,050 2,053 83,300
2024/11/20 2,016 2,085 2,016 2,069 152,500
2024/11/19 2,033 2,044 2,016 2,026 70,400
2024/11/18 2,032 2,038 2,018 2,033 71,300
2024/11/15 2,000 2,039 2,000 2,032 108,000
2024/11/14 1,975 2,012 1,958 1,989 76,400
2024/11/13 1,977 1,983 1,963 1,975 76,000
2024/11/12 2,011 2,011 1,962 1,977 127,500
2024/11/11 2,018 2,039 1,968 2,007 180,200
2024/11/08 2,002 2,012 1,968 1,978 138,200
2024/11/07 1,964 1,999 1,950 1,973 147,600
2024/11/06 1,924 1,948 1,922 1,938 161,400
2024/11/05 1,945 1,947 1,924 1,931 135,000
2024/11/01 1,962 1,987 1,957 1,960 67,900
2024/10/31 2,000 2,009 1,986 2,003 102,500
2024/10/30 1,987 2,007 1,975 1,994 219,100
2024/10/29 1,980 1,990 1,969 1,986 62,600
2024/10/28 1,949 1,977 1,941 1,973 67,300
2024/10/25 1,969 1,975 1,941 1,951 77,900
2024/10/24 1,950 1,983 1,939 1,976 90,400
2024/10/23 1,994 2,000 1,967 1,974 97,300
2024/10/22 2,016 2,029 1,985 1,994 78,300
2024/10/21 2,070 2,070 2,030 2,037 72,700
2024/10/18 2,043 2,064 2,031 2,051 55,600
2024/10/17 2,071 2,071 2,041 2,041 47,300
2024/10/16 2,045 2,087 2,045 2,069 51,400
2024/10/15 2,061 2,084 2,053 2,084 111,900
2024/10/11 2,058 2,061 2,040 2,043 55,100
2024/10/10 2,053 2,064 2,037 2,057 52,000
2024/10/09 2,043 2,053 2,018 2,052 69,100
2024/10/08 2,021 2,061 2,021 2,036 58,800
2024/10/07 2,062 2,072 2,030 2,055 107,200
2024/10/04 2,034 2,035 2,013 2,022 99,700
2024/10/03 2,049 2,049 2,007 2,022 78,400
2024/10/02 2,009 2,016 1,980 1,987 69,900
2024/10/01 1,998 2,010 1,970 2,010 139,600
2024/09/30 1,965 2,000 1,942 1,986 332,100
2024/09/27 2,062 2,062 2,028 2,057 215,000
2024/09/26 2,047 2,076 2,032 2,069 172,500
2024/09/25 2,005 2,018 1,992 2,016 94,400
2024/09/24 2,028 2,030 1,999 2,020 114,600
2024/09/20 1,994 2,015 1,986 1,992 125,800
2024/09/19 1,983 2,008 1,958 1,986 87,400
2024/09/18 1,986 1,992 1,937 1,962 78,900
2024/09/17 1,963 1,976 1,946 1,971 115,200
2024/09/13 1,951 1,956 1,941 1,943 86,500
2024/09/12 1,982 1,997 1,953 1,967 61,500
2024/09/11 1,977 1,977 1,924 1,942 126,400
2024/09/10 2,017 2,017 1,982 2,000 106,800
2024/09/09 1,949 1,992 1,939 1,984 142,300
2024/09/06 1,963 1,999 1,960 1,965 77,900
2024/09/05 1,928 1,969 1,916 1,947 105,500
2024/09/04 1,948 1,966 1,938 1,948 88,400
2024/09/03 1,967 2,007 1,955 1,999 80,600
2024/09/02 2,005 2,007 1,956 1,964 85,000
2024/08/30 1,980 2,004 1,980 1,990 65,600
2024/08/29 2,013 2,020 1,985 1,987 68,200
2024/08/28 1,960 2,013 1,952 2,013 85,500
2024/08/27 1,960 1,984 1,956 1,984 61,800
2024/08/26 1,960 1,960 1,924 1,952 123,800
2024/08/23 2,007 2,009 1,969 1,978 114,300
2024/08/22 1,990 2,007 1,967 1,999 125,600
2024/08/21 1,956 1,989 1,937 1,969 153,100
2024/08/20 1,978 1,989 1,951 1,975 134,100
2024/08/19 2,025 2,025 1,978 1,978 95,300

このページの先頭へ