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 |
|---|---|---|---|---|---|
| 2024/04/16 | 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 |
| 2023/10/02 | 1,690 | 1,706 | 1,667 | 1,671 | 128,600 |
| 2023/09/29 | 1,694 | 1,713 | 1,681 | 1,690 | 155,900 |
| 2023/09/28 | 1,708 | 1,715 | 1,683 | 1,692 | 165,700 |
| 2023/09/27 | 1,730 | 1,730 | 1,695 | 1,725 | 241,800 |
| 2023/09/26 | 1,710 | 1,754 | 1,708 | 1,748 | 233,300 |
| 2023/09/25 | 1,738 | 1,742 | 1,694 | 1,707 | 282,700 |
| 2023/09/22 | 1,716 | 1,750 | 1,692 | 1,737 | 575,000 |
| 2023/09/21 | 1,711 | 1,721 | 1,697 | 1,700 | 189,200 |
| 2023/09/20 | 1,725 | 1,730 | 1,691 | 1,705 | 229,400 |
| 2023/09/19 | 1,750 | 1,750 | 1,716 | 1,736 | 151,500 |
| 2023/09/15 | 1,748 | 1,763 | 1,743 | 1,744 | 140,600 |
| 2023/09/14 | 1,728 | 1,737 | 1,717 | 1,732 | 120,600 |
| 2023/09/13 | 1,712 | 1,719 | 1,707 | 1,712 | 100,500 |
| 2023/09/12 | 1,721 | 1,748 | 1,706 | 1,713 | 247,600 |
| 2023/09/11 | 1,708 | 1,721 | 1,700 | 1,714 | 111,400 |
| 2023/09/08 | 1,708 | 1,720 | 1,703 | 1,708 | 125,200 |
| 2023/09/07 | 1,718 | 1,731 | 1,711 | 1,713 | 94,200 |
| 2023/09/06 | 1,719 | 1,733 | 1,718 | 1,729 | 160,300 |
| 2023/09/05 | 1,730 | 1,733 | 1,698 | 1,720 | 164,600 |
| 2023/09/04 | 1,735 | 1,743 | 1,718 | 1,742 | 182,500 |
| 2023/09/01 | 1,716 | 1,743 | 1,692 | 1,743 | 386,800 |
| 2023/08/31 | 1,650 | 1,666 | 1,644 | 1,658 | 168,100 |
| 2023/08/30 | 1,678 | 1,689 | 1,653 | 1,658 | 212,200 |
| 2023/08/29 | 1,659 | 1,670 | 1,654 | 1,664 | 101,900 |
| 2023/08/28 | 1,649 | 1,662 | 1,646 | 1,657 | 110,400 |
| 2023/08/25 | 1,644 | 1,649 | 1,628 | 1,636 | 125,000 |
| 2023/08/24 | 1,647 | 1,658 | 1,642 | 1,650 | 87,300 |
| 2023/08/23 | 1,628 | 1,654 | 1,628 | 1,654 | 128,300 |
| 2023/08/22 | 1,639 | 1,656 | 1,634 | 1,653 | 118,500 |
| 2023/08/21 | 1,650 | 1,650 | 1,628 | 1,633 | 180,000 |
| 2023/08/18 | 1,678 | 1,680 | 1,632 | 1,640 | 153,800 |
| 2023/08/17 | 1,695 | 1,698 | 1,653 | 1,686 | 204,800 |
| 2023/08/16 | 1,698 | 1,703 | 1,682 | 1,685 | 101,100 |
| 2023/08/15 | 1,697 | 1,715 | 1,691 | 1,706 | 159,900 |
| 2023/08/14 | 1,715 | 1,718 | 1,685 | 1,692 | 235,300 |
| 2023/08/10 | 1,707 | 1,755 | 1,698 | 1,738 | 219,800 |
| 2023/08/09 | 1,716 | 1,723 | 1,695 | 1,707 | 204,200 |
| 2023/08/08 | 1,708 | 1,727 | 1,690 | 1,713 | 332,200 |
| 2023/08/07 | 1,735 | 1,754 | 1,704 | 1,721 | 267,100 |
| 2023/08/04 | 1,730 | 1,749 | 1,720 | 1,746 | 265,100 |
| 2023/08/03 | 1,789 | 1,793 | 1,747 | 1,754 | 285,300 |
| 2023/08/02 | 1,815 | 1,823 | 1,796 | 1,801 | 170,200 |
| 2023/08/01 | 1,806 | 1,829 | 1,798 | 1,819 | 144,600 |
| 2023/07/31 | 1,810 | 1,812 | 1,776 | 1,792 | 188,400 |
| 2023/07/28 | 1,773 | 1,775 | 1,742 | 1,770 | 196,700 |
| 2023/07/27 | 1,758 | 1,776 | 1,750 | 1,776 | 151,500 |
| 2023/07/26 | 1,768 | 1,770 | 1,746 | 1,764 | 117,500 |
| 2023/07/25 | 1,794 | 1,794 | 1,764 | 1,772 | 167,600 |
| 2023/07/24 | 1,772 | 1,783 | 1,758 | 1,781 | 163,400 |
| 2023/07/21 | 1,805 | 1,807 | 1,771 | 1,773 | 177,400 |
| 2023/07/20 | 1,786 | 1,829 | 1,786 | 1,806 | 478,100 |
| 2023/07/19 | 1,745 | 1,782 | 1,742 | 1,764 | 380,200 |
| 2023/07/18 | 1,670 | 1,714 | 1,667 | 1,711 | 122,300 |
| 2023/07/14 | 1,685 | 1,696 | 1,667 | 1,686 | 129,800 |
| 2023/07/13 | 1,676 | 1,681 | 1,659 | 1,671 | 95,700 |
| 2023/07/12 | 1,673 | 1,681 | 1,647 | 1,675 | 209,400 |
| 2023/07/11 | 1,692 | 1,692 | 1,655 | 1,667 | 163,800 |
| 2023/07/10 | 1,706 | 1,707 | 1,685 | 1,697 | 200,300 |
| 2023/07/07 | 1,700 | 1,704 | 1,673 | 1,693 | 304,300 |
| 2023/07/06 | 1,707 | 1,722 | 1,696 | 1,699 | 209,400 |
| 2023/07/05 | 1,725 | 1,735 | 1,714 | 1,721 | 302,000 |
| 2023/07/04 | 1,694 | 1,752 | 1,690 | 1,726 | 512,600 |
| 2023/07/03 | 1,655 | 1,680 | 1,654 | 1,678 | 265,400 |
| 2023/06/30 | 1,612 | 1,642 | 1,612 | 1,641 | 247,100 |
| 2023/06/29 | 1,635 | 1,645 | 1,599 | 1,610 | 177,500 |
| 2023/06/28 | 1,593 | 1,645 | 1,588 | 1,637 | 324,000 |
| 2023/06/27 | 1,580 | 1,585 | 1,569 | 1,580 | 158,200 |
| 2023/06/26 | 1,589 | 1,591 | 1,567 | 1,581 | 163,200 |
| 2023/06/23 | 1,579 | 1,608 | 1,573 | 1,583 | 360,200 |