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
2025/09/12 3,380 3,385 3,310 3,315 340,300
2025/09/11 3,345 3,370 3,320 3,345 467,900
2025/09/10 3,255 3,300 3,250 3,290 165,500
2025/09/09 3,290 3,335 3,260 3,270 311,300
2025/09/08 3,205 3,280 3,190 3,255 381,300
2025/09/05 3,175 3,210 3,155 3,205 339,000
2025/09/04 3,175 3,180 3,115 3,150 237,300
2025/09/03 3,180 3,195 3,145 3,160 257,900
2025/09/02 3,140 3,180 3,115 3,180 208,300
2025/09/01 3,110 3,125 3,080 3,120 130,600
2025/08/29 3,100 3,130 3,080 3,105 203,600
2025/08/28 3,150 3,150 3,070 3,110 287,700
2025/08/27 3,145 3,175 3,120 3,140 284,500
2025/08/26 3,110 3,145 3,090 3,130 147,800
2025/08/25 3,170 3,170 3,085 3,100 289,300
2025/08/22 3,155 3,175 3,105 3,140 239,300
2025/08/21 3,110 3,120 3,075 3,115 217,000
2025/08/20 3,110 3,130 3,075 3,105 150,200
2025/08/19 3,085 3,145 3,070 3,120 335,100
2025/08/18 3,050 3,070 3,030 3,060 168,400
2025/08/15 3,015 3,030 2,977 3,020 276,500
2025/08/14 3,015 3,030 2,993 3,020 158,700
2025/08/13 2,994 3,045 2,959 3,025 287,200
2025/08/12 2,950 3,025 2,934 2,988 527,200
2025/08/08 2,915 2,966 2,910 2,951 298,900
2025/08/07 2,958 3,010 2,907 2,939 386,700
2025/08/06 2,959 3,100 2,943 3,055 419,200
2025/08/05 2,960 2,998 2,934 2,975 245,800
2025/08/04 2,900 2,942 2,900 2,936 208,700
2025/08/01 2,871 2,963 2,868 2,934 347,100
2025/07/31 2,815 2,862 2,801 2,847 240,400
2025/07/30 2,798 2,810 2,775 2,805 227,400
2025/07/29 2,780 2,799 2,771 2,789 152,100
2025/07/28 2,850 2,852 2,776 2,791 178,500
2025/07/25 2,869 2,870 2,827 2,841 288,300
2025/07/24 2,865 2,865 2,819 2,843 264,900
2025/07/23 2,900 2,915 2,820 2,874 311,700
2025/07/22 2,868 2,905 2,848 2,886 252,600
2025/07/18 2,840 2,871 2,815 2,854 277,900
2025/07/17 2,848 2,856 2,818 2,835 270,400
2025/07/16 2,820 2,848 2,803 2,843 313,000
2025/07/15 2,799 2,819 2,779 2,798 307,700
2025/07/14 2,764 2,800 2,746 2,753 323,700
2025/07/11 2,730 2,800 2,730 2,745 507,400
2025/07/10 2,766 2,773 2,688 2,707 502,800
2025/07/09 2,685 2,749 2,670 2,746 316,400
2025/07/08 2,690 2,708 2,670 2,680 227,200
2025/07/07 2,670 2,706 2,667 2,694 304,100
2025/07/04 2,687 2,694 2,641 2,670 411,100
2025/07/03 2,789 2,789 2,661 2,671 749,000
2025/07/02 2,753 2,824 2,753 2,800 489,300
2025/07/01 2,800 2,861 2,768 2,794 685,200
2025/06/30 2,757 2,808 2,757 2,794 494,400
2025/06/27 2,706 2,774 2,706 2,774 642,900
2025/06/26 2,689 2,732 2,677 2,706 401,900
2025/06/25 2,750 2,779 2,680 2,700 608,900
2025/06/24 2,731 2,742 2,652 2,705 432,900
2025/06/23 2,659 2,708 2,621 2,696 476,500
2025/06/20 2,671 2,678 2,640 2,656 704,100
2025/06/19 2,692 2,708 2,663 2,678 306,800
2025/06/18 2,606 2,687 2,601 2,685 509,700
2025/06/17 2,608 2,627 2,566 2,584 464,700
2025/06/16 2,677 2,692 2,589 2,628 522,600
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

このページの先頭へ