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
2012/12/28 1,202 1,202 1,184 1,199 127,100
2012/12/27 1,197 1,212 1,187 1,203 181,200
2012/12/26 1,185 1,194 1,174 1,191 64,500
2012/12/25 1,192 1,193 1,172 1,180 99,200
2012/12/21 1,173 1,188 1,173 1,184 226,800
2012/12/20 1,142 1,174 1,138 1,173 241,100
2012/12/19 1,116 1,146 1,108 1,142 221,400
2012/12/18 1,119 1,127 1,108 1,109 165,800
2012/12/17 1,124 1,133 1,114 1,118 121,500
2012/12/14 1,131 1,142 1,123 1,124 183,200
2012/12/13 1,147 1,153 1,137 1,150 164,600
2012/12/12 1,130 1,142 1,114 1,137 122,700
2012/12/11 1,130 1,130 1,102 1,120 75,000
2012/12/10 1,154 1,156 1,117 1,123 139,100
2012/12/07 1,135 1,149 1,127 1,141 153,200
2012/12/06 1,137 1,151 1,134 1,145 160,600
2012/12/05 1,128 1,150 1,121 1,131 136,600
2012/12/04 1,124 1,137 1,112 1,135 98,200
2012/12/03 1,137 1,140 1,112 1,125 73,300
2012/11/30 1,138 1,142 1,117 1,129 131,700
2012/11/29 1,102 1,139 1,093 1,135 297,000
2012/11/28 1,120 1,130 1,100 1,105 177,800
2012/11/27 1,108 1,119 1,098 1,119 152,300
2012/11/26 1,120 1,122 1,097 1,099 169,400
2012/11/22 1,108 1,108 1,079 1,100 171,600
2012/11/21 1,098 1,104 1,084 1,098 184,500
2012/11/20 1,060 1,098 1,058 1,071 269,300
2012/11/19 1,043 1,045 1,032 1,039 129,400
2012/11/16 1,036 1,040 1,024 1,027 113,000
2012/11/15 1,037 1,041 1,016 1,041 121,000
2012/11/14 1,024 1,037 1,012 1,037 91,200
2012/11/13 1,027 1,028 1,006 1,020 151,300
2012/11/12 1,040 1,044 1,027 1,027 57,500
2012/11/09 1,041 1,056 1,041 1,043 97,700
2012/11/08 1,042 1,058 1,042 1,050 94,400
2012/11/07 1,067 1,067 1,044 1,048 66,800
2012/11/06 1,051 1,057 1,041 1,053 187,700
2012/11/05 1,080 1,082 1,055 1,060 122,000
2012/11/02 1,065 1,098 1,065 1,097 218,000
2012/11/01 1,049 1,081 1,042 1,065 440,400
2012/10/31 1,032 1,043 1,023 1,029 130,300
2012/10/30 1,068 1,068 1,031 1,033 176,900
2012/10/29 1,054 1,074 1,053 1,067 111,600
2012/10/26 1,074 1,075 1,057 1,064 107,000
2012/10/25 1,067 1,080 1,060 1,074 191,800
2012/10/24 1,050 1,069 1,048 1,061 203,000
2012/10/23 1,075 1,084 1,063 1,078 258,100
2012/10/22 1,041 1,072 1,039 1,070 151,000
2012/10/19 1,050 1,059 1,039 1,053 142,900
2012/10/18 1,073 1,074 1,050 1,056 197,500
2012/10/17 1,058 1,074 1,049 1,072 189,700
2012/10/16 1,010 1,047 1,006 1,044 203,500
2012/10/15 1,022 1,027 995 1,005 207,200
2012/10/12 1,041 1,045 1,015 1,022 298,200
2012/10/11 1,052 1,059 1,037 1,052 243,100
2012/10/10 1,066 1,075 1,058 1,063 114,500
2012/10/09 1,094 1,105 1,080 1,080 116,400
2012/10/05 1,075 1,093 1,070 1,090 140,400
2012/10/04 1,072 1,094 1,066 1,090 120,800
2012/10/03 1,095 1,098 1,078 1,082 205,800
2012/10/02 1,135 1,146 1,092 1,100 239,500
2012/10/01 1,148 1,153 1,117 1,141 156,200
2012/09/28 1,162 1,176 1,144 1,164 194,700
2012/09/27 1,165 1,172 1,150 1,168 133,800
2012/09/26 1,166 1,185 1,165 1,179 96,700
2012/09/26 1 -> 100.00 分割
2012/09/25 118,800 118,800 115,000 118,800 1,777
2012/09/24 117,900 118,500 116,600 117,000 1,394
2012/09/21 117,100 117,100 114,800 116,600 1,823
2012/09/20 117,700 117,800 116,000 117,000 1,661
2012/09/19 115,000 118,500 114,000 117,800 4,054
2012/09/18 111,700 114,000 111,000 113,100 2,838
2012/09/14 111,900 112,300 110,200 111,000 2,740
2012/09/13 111,500 111,600 110,300 110,600 821
2012/09/12 109,700 111,200 109,600 111,100 1,156
2012/09/11 110,000 110,000 108,200 109,700 1,636
2012/09/10 108,600 110,000 108,600 110,000 994
2012/09/07 107,100 108,500 107,100 107,900 1,557
2012/09/06 107,200 111,000 106,000 107,000 3,517
2012/09/05 106,800 108,000 105,900 106,700 1,643
2012/09/04 107,700 107,700 106,000 106,400 1,103
2012/09/03 110,200 110,400 107,600 107,700 1,223
2012/08/31 111,100 112,000 109,400 109,600 1,186
2012/08/30 111,100 111,500 110,200 110,400 1,711
2012/08/29 113,500 114,000 112,400 113,000 924
2012/08/28 115,900 116,300 112,900 113,400 1,380
2012/08/27 117,000 117,600 116,200 116,200 1,278
2012/08/24 117,300 117,400 116,300 116,300 1,338
2012/08/23 119,200 119,300 117,600 118,200 1,881
2012/08/22 120,000 120,000 118,500 119,200 1,715
2012/08/21 119,600 122,200 119,600 121,100 1,573
2012/08/20 119,500 121,300 119,000 119,300 1,769
2012/08/17 119,000 119,000 117,200 118,000 2,070
2012/08/16 120,500 120,600 118,000 119,600 2,035
2012/08/15 122,000 122,200 120,600 121,500 1,122
2012/08/14 122,000 122,600 121,300 122,200 1,163
2012/08/13 120,000 121,400 120,000 121,300 315
2012/08/10 122,600 122,700 120,400 121,000 1,113
2012/08/09 123,300 123,400 121,800 123,000 1,261
2012/08/08 122,800 124,200 122,700 123,400 1,137
2012/08/07 121,300 123,100 121,300 122,400 1,264
2012/08/06 122,900 123,400 121,400 122,100 1,185
2012/08/03 123,300 123,300 121,900 121,900 1,157
2012/08/02 125,200 126,900 124,000 124,800 2,918
2012/08/01 124,600 126,000 123,900 124,700 1,972
2012/07/31 124,200 125,400 123,600 123,800 1,348
2012/07/30 126,000 126,700 123,800 124,200 2,069
2012/07/27 127,700 128,000 125,600 126,900 2,381
2012/07/26 125,800 126,900 125,100 126,800 2,115
2012/07/25 128,000 128,300 125,300 125,800 2,473
2012/07/24 128,700 129,600 127,100 127,800 3,678
2012/07/23 127,400 130,900 126,900 128,700 4,511
2012/07/20 126,900 127,300 125,300 125,800 2,647
2012/07/19 126,700 127,700 126,300 126,800 2,723
2012/07/18 125,500 127,400 125,100 126,100 3,379
2012/07/17 126,300 126,900 125,800 126,200 3,388
2012/07/13 125,800 127,700 125,500 126,400 2,852
2012/07/12 124,300 125,500 123,800 125,100 1,929
2012/07/11 124,900 125,000 123,600 124,400 1,601
2012/07/10 123,800 125,200 123,600 124,600 2,881
2012/07/09 122,900 124,000 122,300 123,200 1,533
2012/07/06 122,700 124,000 122,600 123,500 1,307
2012/07/05 122,900 123,200 121,600 122,500 1,254
2012/07/04 122,700 124,100 122,700 123,500 2,003
2012/07/03 120,100 122,500 119,500 122,000 2,212
2012/07/02 120,100 120,600 117,500 120,300 2,152
2012/06/29 114,900 119,500 114,800 119,300 1,869
2012/06/28 115,000 116,600 114,700 116,200 2,307
2012/06/27 113,000 115,900 112,900 115,900 1,357
2012/06/26 113,700 114,600 112,600 113,000 1,548
2012/06/25 115,700 116,000 113,600 113,700 1,849
2012/06/22 114,600 115,800 114,200 115,800 1,232
2012/06/21 114,600 115,500 113,400 115,000 1,308
2012/06/20 112,400 114,500 111,800 114,400 1,227
2012/06/19 111,900 112,000 110,800 111,400 979
2012/06/18 111,800 113,200 111,000 112,000 1,022
2012/06/15 109,600 111,400 109,600 109,800 1,142
2012/06/14 109,600 110,000 108,800 109,200 1,136
2012/06/13 110,500 110,700 108,400 110,500 1,908
2012/06/12 112,000 112,000 109,800 110,600 1,213
2012/06/11 111,900 113,900 111,900 113,200 1,612
2012/06/08 111,900 112,300 109,000 111,200 2,539
2012/06/07 111,500 112,100 109,800 111,500 2,128
2012/06/06 109,800 110,600 107,900 109,800 2,114
2012/06/05 106,700 113,200 106,700 110,600 2,199
2012/06/04 105,000 107,600 104,100 106,700 2,109
2012/06/01 107,900 108,100 106,400 107,200 1,166
2012/05/31 106,900 108,700 106,100 108,300 1,748
2012/05/30 107,000 108,300 106,200 107,900 1,444
2012/05/29 107,600 107,900 106,300 107,600 1,253
2012/05/28 108,000 108,000 106,400 106,900 1,323
2012/05/25 109,400 109,400 106,800 107,300 1,488
2012/05/24 108,300 109,100 107,800 108,000 1,991
2012/05/23 110,100 110,200 107,700 107,800 3,223
2012/05/22 111,300 112,400 110,300 111,500 1,299
2012/05/21 110,300 111,900 110,300 110,800 2,200
2012/05/18 111,200 111,900 110,100 110,400 2,863
2012/05/17 111,200 113,500 111,200 112,900 3,221
2012/05/16 110,800 112,100 109,800 110,900 1,958
2012/05/15 110,100 111,500 108,400 110,800 2,131
2012/05/14 113,400 115,000 111,600 112,000 1,750
2012/05/11 116,100 116,100 114,400 114,800 1,754
2012/05/10 115,100 116,800 114,400 116,600 2,046
2012/05/09 115,800 117,000 114,600 114,700 1,499
2012/05/08 117,000 119,300 116,200 117,300 2,081
2012/05/07 119,000 119,400 116,300 117,000 1,437
2012/05/02 121,900 122,600 120,900 122,000 2,110
2012/05/01 118,300 119,900 117,300 119,500 1,871
2012/04/27 121,200 121,800 117,900 119,500 1,808
2012/04/26 121,600 121,800 119,800 120,600 1,251
2012/04/25 122,900 123,100 120,600 120,900 1,351
2012/04/24 120,400 122,700 120,000 121,900 1,529
2012/04/23 121,200 122,600 120,500 120,700 1,592
2012/04/20 122,500 123,100 119,800 120,700 2,919
2012/04/19 123,500 124,000 122,000 122,900 1,951
2012/04/18 124,600 127,600 123,400 123,800 2,836
2012/04/17 125,200 125,300 124,000 124,600 2,146
2012/04/16 123,600 126,100 122,700 124,900 1,964
2012/04/13 123,500 124,800 123,200 124,000 1,501
2012/04/12 124,000 124,600 123,000 123,800 1,579
2012/04/11 125,100 125,300 123,200 124,000 2,747
2012/04/10 127,200 127,400 125,700 126,300 1,470
2012/04/09 127,000 128,400 127,000 127,200 1,133
2012/04/06 127,300 130,100 127,000 129,100 1,103
2012/04/05 128,800 129,000 126,700 127,400 1,383
2012/04/04 132,000 132,100 129,200 129,300 1,543
2012/04/03 132,400 133,400 131,300 132,000 2,270
2012/04/02 134,100 134,200 132,500 132,700 2,011
2012/03/30 138,300 138,300 133,800 134,900 2,067
2012/03/29 133,800 136,300 133,700 135,500 1,705
2012/03/28 133,200 134,900 133,000 133,700 2,580
2012/03/27 132,600 133,700 131,900 133,500 1,616
2012/03/26 134,000 134,300 130,100 131,600 2,250
2012/03/23 134,300 135,100 133,800 134,700 1,196
2012/03/22 134,100 135,800 133,500 134,900 2,598
2012/03/21 133,000 134,600 132,600 133,800 1,371
2012/03/19 133,800 134,300 132,600 133,000 2,450
2012/03/16 135,000 135,000 133,000 133,700 1,409
2012/03/15 136,100 136,100 134,700 135,100 2,688
2012/03/14 140,400 140,400 135,700 136,500 2,929
2012/03/13 138,800 140,400 138,700 138,700 702
2012/03/12 139,700 140,500 138,300 139,400 909
2012/03/09 139,700 140,300 138,800 139,700 1,517
2012/03/08 138,600 139,900 138,600 138,900 1,187
2012/03/07 137,700 137,900 136,600 137,700 1,731
2012/03/06 138,900 140,600 138,300 139,200 823
2012/03/05 138,900 140,300 138,500 139,200 843
2012/03/02 138,400 139,300 138,200 138,800 950
2012/03/01 136,800 138,700 136,100 137,500 1,435
2012/02/29 137,000 137,900 135,300 135,600 1,802
2012/02/28 136,200 136,500 134,000 136,100 1,745
2012/02/27 135,600 135,800 133,700 135,100 1,455
2012/02/24 136,400 136,500 134,400 135,100 1,521
2012/02/23 137,100 137,300 135,400 136,600 1,961
2012/02/22 135,600 137,100 135,200 136,300 1,383
2012/02/21 134,200 135,300 134,100 134,900 823
2012/02/20 134,900 135,000 132,900 133,700 756
2012/02/17 134,900 135,400 133,600 134,100 637
2012/02/16 133,800 135,000 133,000 134,000 870
2012/02/15 136,100 136,100 134,500 134,700 1,095
2012/02/14 132,900 135,700 132,900 135,100 1,052
2012/02/13 133,100 135,000 132,400 132,800 1,042
2012/02/10 135,600 135,600 132,800 133,400 1,208
2012/02/09 136,000 136,900 134,600 135,500 1,090
2012/02/08 138,500 138,800 135,000 136,200 1,194
2012/02/07 139,200 139,800 137,300 138,000 635
2012/02/06 138,500 139,900 137,600 139,400 951
2012/02/03 139,000 140,400 136,500 136,600 1,413
2012/02/02 138,600 139,400 134,000 136,600 1,407
2012/02/01 134,100 136,000 133,800 135,600 764
2012/01/31 133,200 134,500 133,100 133,400 737
2012/01/30 132,500 134,500 130,600 132,400 809
2012/01/27 130,000 132,300 130,000 131,800 896
2012/01/26 130,200 130,700 128,800 130,200 680
2012/01/25 129,200 131,600 129,200 130,500 1,266
2012/01/24 128,000 128,900 125,700 128,700 790
2012/01/23 129,700 130,300 128,200 128,700 625
2012/01/20 129,700 130,000 128,600 129,300 817
2012/01/19 128,600 129,900 127,800 128,200 1,048
2012/01/18 127,500 129,600 126,900 128,700 1,297
2012/01/17 126,400 127,200 125,500 127,200 672
2012/01/16 126,200 127,500 124,400 126,300 887
2012/01/13 127,000 129,000 127,000 128,600 1,610
2012/01/12 126,100 126,500 124,100 125,600 766
2012/01/11 125,300 126,600 125,300 125,900 697
2012/01/10 126,100 127,500 124,600 124,800 820
2012/01/06 126,900 126,900 124,400 125,800 688
2012/01/05 127,000 128,200 126,800 127,600 469
2012/01/04 129,200 129,800 126,900 128,100 566

このページの先頭へ