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 |
|---|---|---|---|---|---|
| 2026/02/02 | 3,595 | 3,615 | 3,555 | 3,580 | 162,100 |
| 2026/01/30 | 3,590 | 3,590 | 3,540 | 3,570 | 253,700 |
| 2026/01/29 | 3,505 | 3,570 | 3,495 | 3,550 | 223,100 |
| 2026/01/28 | 3,545 | 3,550 | 3,495 | 3,510 | 212,600 |
| 2026/01/27 | 3,555 | 3,575 | 3,520 | 3,545 | 224,500 |
| 2026/01/26 | 3,525 | 3,585 | 3,525 | 3,555 | 244,700 |
| 2026/01/23 | 3,545 | 3,635 | 3,535 | 3,615 | 343,200 |
| 2026/01/22 | 3,485 | 3,505 | 3,450 | 3,485 | 257,500 |
| 2026/01/21 | 3,430 | 3,460 | 3,405 | 3,430 | 212,800 |
| 2026/01/20 | 3,460 | 3,485 | 3,445 | 3,445 | 202,800 |
| 2026/01/19 | 3,475 | 3,495 | 3,445 | 3,460 | 175,600 |
| 2026/01/16 | 3,435 | 3,500 | 3,430 | 3,485 | 203,800 |
| 2026/01/15 | 3,430 | 3,470 | 3,410 | 3,435 | 186,300 |
| 2026/01/14 | 3,440 | 3,470 | 3,405 | 3,440 | 172,800 |
| 2026/01/13 | 3,450 | 3,475 | 3,410 | 3,420 | 179,200 |
| 2026/01/09 | 3,420 | 3,450 | 3,390 | 3,420 | 153,700 |
| 2026/01/08 | 3,365 | 3,420 | 3,365 | 3,410 | 129,000 |
| 2026/01/07 | 3,350 | 3,425 | 3,330 | 3,365 | 299,700 |
| 2026/01/06 | 3,330 | 3,420 | 3,315 | 3,410 | 219,400 |
| 2026/01/05 | 3,320 | 3,345 | 3,295 | 3,310 | 180,200 |
| 2025/12/30 | 3,365 | 3,370 | 3,330 | 3,330 | 102,600 |
| 2025/12/29 | 3,325 | 3,355 | 3,320 | 3,350 | 117,000 |
| 2025/12/26 | 3,355 | 3,360 | 3,300 | 3,325 | 93,800 |
| 2025/12/25 | 3,400 | 3,410 | 3,325 | 3,350 | 136,700 |
| 2025/12/24 | 3,350 | 3,385 | 3,330 | 3,385 | 138,000 |
| 2025/12/23 | 3,315 | 3,360 | 3,310 | 3,345 | 85,400 |
| 2025/12/22 | 3,370 | 3,395 | 3,340 | 3,350 | 147,900 |
| 2025/12/19 | 3,350 | 3,365 | 3,325 | 3,355 | 240,900 |
| 2025/12/18 | 3,325 | 3,350 | 3,305 | 3,330 | 114,600 |
| 2025/12/17 | 3,315 | 3,330 | 3,280 | 3,330 | 163,800 |
| 2025/12/16 | 3,350 | 3,380 | 3,340 | 3,340 | 229,500 |
| 2025/12/15 | 3,375 | 3,390 | 3,305 | 3,330 | 231,000 |
| 2025/12/12 | 3,260 | 3,375 | 3,230 | 3,375 | 395,200 |
| 2025/12/11 | 3,255 | 3,260 | 3,185 | 3,200 | 147,100 |
| 2025/12/10 | 3,230 | 3,255 | 3,225 | 3,240 | 170,500 |
| 2025/12/09 | 3,250 | 3,270 | 3,220 | 3,230 | 144,200 |
| 2025/12/08 | 3,275 | 3,305 | 3,260 | 3,270 | 216,500 |
| 2025/12/05 | 3,220 | 3,260 | 3,200 | 3,225 | 191,000 |
| 2025/12/04 | 3,210 | 3,240 | 3,195 | 3,225 | 154,600 |
| 2025/12/03 | 3,210 | 3,245 | 3,200 | 3,235 | 178,100 |
| 2025/12/02 | 3,305 | 3,305 | 3,215 | 3,220 | 185,600 |
| 2025/12/01 | 3,350 | 3,370 | 3,315 | 3,320 | 187,300 |
| 2025/11/28 | 3,380 | 3,380 | 3,325 | 3,355 | 150,400 |
| 2025/11/27 | 3,370 | 3,385 | 3,350 | 3,360 | 154,800 |
| 2025/11/26 | 3,315 | 3,365 | 3,310 | 3,355 | 275,100 |
| 2025/11/25 | 3,300 | 3,325 | 3,260 | 3,325 | 246,500 |
| 2025/11/21 | 3,275 | 3,315 | 3,270 | 3,310 | 305,900 |
| 2025/11/20 | 3,300 | 3,305 | 3,250 | 3,280 | 242,000 |
| 2025/11/19 | 3,220 | 3,260 | 3,205 | 3,255 | 609,100 |
| 2025/11/18 | 3,290 | 3,295 | 3,225 | 3,225 | 301,300 |
| 2025/11/17 | 3,255 | 3,310 | 3,245 | 3,300 | 138,600 |
| 2025/11/14 | 3,255 | 3,285 | 3,235 | 3,265 | 202,200 |
| 2025/11/13 | 3,300 | 3,330 | 3,285 | 3,310 | 189,700 |
| 2025/11/12 | 3,290 | 3,370 | 3,225 | 3,320 | 461,500 |
| 2025/11/11 | 3,250 | 3,270 | 3,205 | 3,240 | 357,800 |
| 2025/11/10 | 3,260 | 3,270 | 3,215 | 3,255 | 158,300 |
| 2025/11/07 | 3,240 | 3,310 | 3,160 | 3,200 | 405,200 |
| 2025/11/06 | 3,260 | 3,335 | 3,225 | 3,245 | 254,600 |
| 2025/11/05 | 3,215 | 3,260 | 3,180 | 3,235 | 335,700 |
| 2025/11/04 | 3,120 | 3,225 | 3,115 | 3,210 | 251,400 |
| 2025/10/31 | 3,150 | 3,150 | 3,120 | 3,135 | 173,700 |
| 2025/10/30 | 3,085 | 3,110 | 3,065 | 3,100 | 139,600 |
| 2025/10/29 | 3,145 | 3,150 | 3,090 | 3,090 | 193,300 |
| 2025/10/28 | 3,195 | 3,235 | 3,140 | 3,160 | 272,500 |
| 2025/10/27 | 3,175 | 3,295 | 3,170 | 3,210 | 460,000 |
| 2025/10/24 | 3,145 | 3,155 | 3,085 | 3,105 | 136,200 |
| 2025/10/23 | 3,125 | 3,175 | 3,120 | 3,150 | 143,100 |
| 2025/10/22 | 3,090 | 3,135 | 3,090 | 3,120 | 188,500 |
| 2025/10/21 | 3,065 | 3,115 | 3,065 | 3,085 | 193,200 |
| 2025/10/20 | 3,055 | 3,090 | 3,050 | 3,065 | 125,900 |
| 2025/10/17 | 3,025 | 3,035 | 2,988 | 3,010 | 255,200 |
| 2025/10/16 | 3,060 | 3,070 | 3,035 | 3,035 | 162,500 |
| 2025/10/15 | 3,045 | 3,070 | 3,005 | 3,025 | 254,500 |
| 2025/10/14 | 3,045 | 3,090 | 3,025 | 3,050 | 367,100 |
| 2025/10/10 | 3,140 | 3,150 | 3,050 | 3,065 | 465,400 |
| 2025/10/09 | 3,160 | 3,200 | 3,155 | 3,190 | 231,900 |
| 2025/10/08 | 3,210 | 3,225 | 3,140 | 3,160 | 432,200 |
| 2025/10/07 | 3,245 | 3,245 | 3,200 | 3,225 | 168,000 |
| 2025/10/06 | 3,255 | 3,270 | 3,220 | 3,250 | 515,200 |
| 2025/10/03 | 3,250 | 3,290 | 3,170 | 3,185 | 601,900 |
| 2025/10/02 | 3,265 | 3,290 | 3,190 | 3,240 | 418,100 |
| 2025/10/01 | 3,340 | 3,345 | 3,245 | 3,250 | 465,700 |
| 2025/09/30 | 3,340 | 3,365 | 3,300 | 3,355 | 301,700 |
| 2025/09/29 | 3,315 | 3,330 | 3,250 | 3,270 | 567,300 |
| 2025/09/26 | 3,280 | 3,355 | 3,280 | 3,340 | 370,000 |
| 2025/09/25 | 3,275 | 3,285 | 3,215 | 3,260 | 720,900 |
| 2025/09/24 | 3,260 | 3,300 | 3,240 | 3,255 | 254,000 |
| 2025/09/22 | 3,245 | 3,275 | 3,205 | 3,250 | 466,100 |
| 2025/09/19 | 3,300 | 3,335 | 3,235 | 3,245 | 388,000 |
| 2025/09/18 | 3,310 | 3,315 | 3,240 | 3,300 | 248,300 |
| 2025/09/17 | 3,305 | 3,325 | 3,260 | 3,290 | 645,800 |
| 2025/09/16 | 3,345 | 3,375 | 3,310 | 3,345 | 237,800 |
| 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 |