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 |
|---|---|---|---|---|---|
| 2026/05/01 | 3,235 | 3,275 | 3,210 | 3,265 | 158,100 |
| 2026/04/30 | 3,270 | 3,280 | 3,195 | 3,235 | 177,500 |
| 2026/04/28 | 3,230 | 3,285 | 3,230 | 3,280 | 159,900 |
| 2026/04/27 | 3,240 | 3,265 | 3,210 | 3,220 | 236,100 |
| 2026/04/24 | 3,265 | 3,295 | 3,240 | 3,250 | 171,800 |
| 2026/04/23 | 3,300 | 3,300 | 3,245 | 3,265 | 142,200 |
| 2026/04/22 | 3,380 | 3,385 | 3,300 | 3,305 | 189,400 |
| 2026/04/21 | 3,390 | 3,400 | 3,335 | 3,390 | 138,100 |
| 2026/04/20 | 3,475 | 3,490 | 3,395 | 3,400 | 177,000 |
| 2026/04/17 | 3,460 | 3,490 | 3,445 | 3,450 | 194,500 |
| 2026/04/16 | 3,485 | 3,485 | 3,425 | 3,435 | 256,200 |
| 2026/04/15 | 3,470 | 3,480 | 3,425 | 3,450 | 177,500 |
| 2026/04/14 | 3,440 | 3,450 | 3,400 | 3,405 | 169,900 |
| 2026/04/13 | 3,360 | 3,400 | 3,345 | 3,400 | 178,200 |
| 2026/04/10 | 3,425 | 3,440 | 3,330 | 3,350 | 261,800 |
| 2026/04/09 | 3,425 | 3,455 | 3,390 | 3,410 | 163,500 |
| 2026/04/08 | 3,440 | 3,460 | 3,390 | 3,425 | 221,000 |
| 2026/04/07 | 3,390 | 3,405 | 3,350 | 3,395 | 159,900 |
| 2026/04/06 | 3,400 | 3,400 | 3,345 | 3,360 | 132,500 |
| 2026/04/03 | 3,395 | 3,410 | 3,370 | 3,380 | 184,200 |
| 2026/03/27 | 3,565 | 3,700 | 3,555 | 3,640 | 466,900 |
| 2026/03/26 | 3,625 | 3,650 | 3,545 | 3,590 | 468,900 |
| 2026/03/25 | 3,470 | 3,665 | 3,465 | 3,660 | 698,100 |
| 2026/03/24 | 3,370 | 3,440 | 3,305 | 3,420 | 468,800 |
| 2026/03/23 | 3,225 | 3,310 | 3,195 | 3,260 | 583,300 |
| 2026/03/19 | 3,265 | 3,300 | 3,235 | 3,235 | 167,100 |
| 2026/03/18 | 3,300 | 3,365 | 3,280 | 3,330 | 182,800 |
| 2026/03/17 | 3,255 | 3,315 | 3,255 | 3,295 | 184,500 |
| 2026/03/16 | 3,290 | 3,320 | 3,235 | 3,255 | 257,400 |
| 2026/03/13 | 3,215 | 3,275 | 3,215 | 3,255 | 212,800 |
| 2026/03/12 | 3,300 | 3,300 | 3,215 | 3,235 | 233,200 |
| 2026/03/11 | 3,360 | 3,375 | 3,320 | 3,340 | 120,000 |
| 2026/03/10 | 3,275 | 3,325 | 3,265 | 3,315 | 256,900 |
| 2026/03/09 | 3,240 | 3,270 | 3,180 | 3,250 | 349,500 |
| 2026/03/06 | 3,320 | 3,330 | 3,260 | 3,305 | 179,800 |
| 2026/03/05 | 3,355 | 3,375 | 3,290 | 3,305 | 151,800 |
| 2026/03/04 | 3,260 | 3,300 | 3,235 | 3,260 | 324,800 |
| 2026/03/03 | 3,345 | 3,345 | 3,265 | 3,285 | 221,700 |
| 2026/03/02 | 3,355 | 3,385 | 3,335 | 3,375 | 225,400 |
| 2026/02/27 | 3,430 | 3,435 | 3,355 | 3,375 | 175,500 |
| 2026/02/26 | 3,320 | 3,435 | 3,310 | 3,375 | 371,500 |
| 2026/02/25 | 3,250 | 3,300 | 3,215 | 3,250 | 346,500 |
| 2026/02/24 | 3,210 | 3,250 | 3,180 | 3,250 | 480,500 |
| 2026/02/20 | 3,305 | 3,315 | 3,210 | 3,210 | 309,900 |
| 2026/02/19 | 3,410 | 3,415 | 3,340 | 3,340 | 161,900 |
| 2026/02/18 | 3,410 | 3,420 | 3,395 | 3,400 | 159,900 |
| 2026/02/17 | 3,525 | 3,545 | 3,425 | 3,425 | 275,800 |
| 2026/02/16 | 3,650 | 3,650 | 3,530 | 3,550 | 294,200 |
| 2026/02/13 | 3,740 | 3,800 | 3,545 | 3,635 | 474,200 |
| 2026/02/12 | 3,600 | 3,720 | 3,595 | 3,710 | 488,200 |
| 2026/02/10 | 3,600 | 3,630 | 3,570 | 3,570 | 295,800 |
| 2026/02/09 | 3,550 | 3,585 | 3,510 | 3,570 | 255,600 |
| 2026/02/06 | 3,600 | 3,615 | 3,430 | 3,480 | 579,000 |
| 2026/02/05 | 3,590 | 3,615 | 3,550 | 3,565 | 431,400 |
| 2026/02/04 | 3,595 | 3,620 | 3,480 | 3,545 | 437,700 |
| 2026/02/03 | 3,580 | 3,625 | 3,575 | 3,605 | 176,000 |
| 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 |