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
2013/12/30 2,350 2,350 2,317 2,332 95,000
2013/12/27 2,322 2,336 2,297 2,334 155,900
2013/12/26 2,290 2,317 2,275 2,312 81,600
2013/12/25 2,305 2,312 2,274 2,287 118,900
2013/12/24 2,325 2,344 2,304 2,312 108,700
2013/12/20 2,330 2,333 2,312 2,323 113,200
2013/12/19 2,349 2,349 2,308 2,317 230,500
2013/12/18 2,321 2,342 2,309 2,333 164,300
2013/12/17 2,315 2,336 2,315 2,330 142,300
2013/12/16 2,308 2,335 2,295 2,314 202,200
2013/12/13 2,291 2,345 2,282 2,315 299,500
2013/12/12 2,290 2,308 2,290 2,301 135,800
2013/12/11 2,270 2,307 2,270 2,294 161,400
2013/12/10 2,300 2,306 2,271 2,300 143,900
2013/12/09 2,273 2,298 2,266 2,297 169,100
2013/12/06 2,232 2,239 2,210 2,235 333,100
2013/12/05 2,247 2,270 2,234 2,246 395,100
2013/12/04 2,183 2,233 2,182 2,213 252,600
2013/12/03 2,173 2,206 2,171 2,194 184,300
2013/12/02 2,218 2,218 2,174 2,178 204,600
2013/11/29 2,218 2,237 2,186 2,198 264,700
2013/11/28 2,231 2,244 2,206 2,239 201,800
2013/11/27 2,228 2,255 2,228 2,231 180,700
2013/11/26 2,220 2,264 2,212 2,247 369,800
2013/11/25 2,320 2,323 2,246 2,250 329,900
2013/11/22 2,335 2,357 2,285 2,300 382,200
2013/11/21 2,290 2,315 2,281 2,307 191,700
2013/11/20 2,292 2,316 2,275 2,283 184,600
2013/11/19 2,307 2,337 2,290 2,297 137,000
2013/11/18 2,320 2,332 2,306 2,328 124,200
2013/11/15 2,316 2,347 2,313 2,321 234,000
2013/11/14 2,280 2,323 2,264 2,303 220,200
2013/11/13 2,343 2,354 2,273 2,283 207,800
2013/11/12 2,305 2,353 2,305 2,343 197,400
2013/11/11 2,334 2,359 2,280 2,296 140,000
2013/11/08 2,310 2,316 2,254 2,300 129,000
2013/11/07 2,350 2,362 2,321 2,327 151,900
2013/11/06 2,443 2,443 2,339 2,346 327,300
2013/11/05 2,400 2,460 2,395 2,457 337,200
2013/11/01 2,350 2,387 2,340 2,368 239,100
2013/10/31 2,295 2,299 2,272 2,279 93,900
2013/10/30 2,299 2,310 2,265 2,280 139,000
2013/10/29 2,257 2,294 2,245 2,287 137,300
2013/10/28 2,288 2,295 2,259 2,279 207,000
2013/10/25 2,302 2,302 2,271 2,276 177,100
2013/10/24 2,251 2,299 2,230 2,294 135,800
2013/10/23 2,330 2,335 2,259 2,264 170,300
2013/10/22 2,321 2,333 2,310 2,330 78,900
2013/10/21 2,321 2,338 2,306 2,322 112,800
2013/10/18 2,316 2,317 2,286 2,296 127,300
2013/10/17 2,331 2,380 2,304 2,328 299,000
2013/10/16 2,320 2,326 2,293 2,304 145,000
2013/10/15 2,318 2,333 2,296 2,305 342,900
2013/10/11 2,285 2,319 2,285 2,317 257,300
2013/10/10 2,206 2,243 2,204 2,241 147,900
2013/10/09 2,170 2,198 2,154 2,192 296,700
2013/10/08 2,184 2,190 2,165 2,183 246,900
2013/10/07 2,202 2,221 2,179 2,205 284,000
2013/10/04 2,236 2,240 2,189 2,215 395,000
2013/10/03 2,209 2,246 2,200 2,240 240,200
2013/10/02 2,274 2,280 2,199 2,219 329,400
2013/10/01 2,283 2,308 2,250 2,273 331,800
2013/09/30 2,259 2,305 2,255 2,280 277,500
2013/09/27 2,250 2,293 2,245 2,283 229,400
2013/09/26 2,228 2,246 2,201 2,245 113,900
2013/09/25 2,267 2,267 2,220 2,238 207,100
2013/09/24 2,277 2,277 2,216 2,264 246,900
2013/09/20 2,275 2,289 2,260 2,285 136,800
2013/09/19 2,253 2,260 2,214 2,260 321,300
2013/09/18 2,205 2,259 2,204 2,226 207,600
2013/09/17 2,209 2,240 2,200 2,202 135,800
2013/09/13 2,200 2,216 2,189 2,210 233,800
2013/09/12 2,247 2,252 2,190 2,201 153,400
2013/09/11 2,249 2,290 2,233 2,245 262,200
2013/09/10 2,162 2,247 2,160 2,220 237,700
2013/09/09 2,173 2,186 2,125 2,158 331,600
2013/09/06 2,130 2,157 2,090 2,096 219,400
2013/09/05 2,131 2,136 2,089 2,109 253,900
2013/09/04 2,123 2,149 2,115 2,137 211,800
2013/09/03 2,130 2,159 2,125 2,149 234,200
2013/09/02 2,084 2,138 2,084 2,120 192,400
2013/08/30 2,103 2,121 2,076 2,082 193,100
2013/08/29 2,082 2,098 2,074 2,085 144,800
2013/08/28 2,076 2,094 2,056 2,081 113,700
2013/08/27 2,117 2,135 2,098 2,105 189,200
2013/08/26 2,109 2,142 2,109 2,115 97,300
2013/08/23 2,125 2,132 2,087 2,095 211,800
2013/08/22 2,096 2,116 2,076 2,101 135,800
2013/08/21 2,085 2,107 2,066 2,095 175,200
2013/08/20 2,098 2,118 2,075 2,087 190,100
2013/08/19 2,077 2,117 2,076 2,107 115,300
2013/08/16 2,055 2,097 2,048 2,068 98,500
2013/08/15 2,110 2,114 2,069 2,074 114,100
2013/08/14 2,119 2,129 2,078 2,119 170,700
2013/08/13 2,058 2,117 2,058 2,106 229,000
2013/08/12 2,059 2,089 2,038 2,043 70,100
2013/08/09 2,100 2,120 2,070 2,078 119,900
2013/08/08 2,120 2,154 2,090 2,101 151,300
2013/08/07 2,175 2,178 2,126 2,126 249,300
2013/08/06 2,188 2,199 2,135 2,180 217,900
2013/08/05 2,181 2,199 2,171 2,180 124,000
2013/08/02 2,171 2,212 2,160 2,207 232,500
2013/08/01 2,133 2,184 2,117 2,166 189,700
2013/07/31 2,088 2,199 2,060 2,150 457,000
2013/07/30 2,050 2,121 2,049 2,103 136,800
2013/07/29 2,105 2,143 2,065 2,068 128,200
2013/07/26 2,160 2,195 2,140 2,141 124,300
2013/07/25 2,235 2,238 2,187 2,188 212,000
2013/07/24 2,228 2,239 2,204 2,218 125,400
2013/07/23 2,229 2,232 2,186 2,222 225,500
2013/07/22 2,250 2,259 2,225 2,245 149,200
2013/07/19 2,236 2,260 2,220 2,238 232,000
2013/07/18 2,224 2,250 2,223 2,229 133,400
2013/07/17 2,237 2,245 2,196 2,234 211,200
2013/07/16 2,223 2,256 2,223 2,236 296,100
2013/07/12 2,230 2,240 2,216 2,228 208,300
2013/07/11 2,202 2,242 2,197 2,227 222,600
2013/07/10 2,250 2,260 2,192 2,202 271,600
2013/07/09 2,225 2,245 2,184 2,240 230,000
2013/07/08 2,249 2,265 2,196 2,196 253,700
2013/07/05 2,218 2,247 2,212 2,228 265,400
2013/07/04 2,187 2,217 2,171 2,205 262,600
2013/07/03 2,170 2,198 2,157 2,198 361,700
2013/07/02 2,177 2,178 2,122 2,151 248,200
2013/07/01 2,150 2,188 2,135 2,177 194,600
2013/06/28 2,130 2,154 2,109 2,146 205,800
2013/06/27 2,100 2,128 2,084 2,118 179,500
2013/06/26 2,125 2,125 2,064 2,079 156,200
2013/06/25 2,133 2,162 2,083 2,116 270,400
2013/06/24 2,160 2,190 2,125 2,142 293,000
2013/06/21 2,098 2,168 2,082 2,149 426,100
2013/06/20 2,099 2,149 2,073 2,128 423,000
2013/06/19 2,104 2,139 2,099 2,125 284,200
2013/06/18 2,059 2,140 2,052 2,080 376,600
2013/06/17 1,940 2,037 1,939 2,029 257,900
2013/06/14 1,927 1,965 1,925 1,928 449,100
2013/06/13 1,908 1,977 1,893 1,903 415,200
2013/06/12 1,860 1,920 1,828 1,907 176,100
2013/06/11 1,870 1,912 1,850 1,890 180,500
2013/06/10 1,841 1,872 1,823 1,851 133,900
2013/06/07 1,789 1,843 1,733 1,773 200,400
2013/06/06 1,828 1,849 1,794 1,819 196,000
2013/06/05 1,857 1,920 1,850 1,853 127,600
2013/06/04 1,834 1,867 1,779 1,856 159,800
2013/06/03 1,886 1,924 1,858 1,860 143,600
2013/05/31 1,917 1,938 1,873 1,884 107,400
2013/05/30 1,918 1,979 1,880 1,891 243,500
2013/05/29 1,909 2,010 1,909 1,979 243,000
2013/05/28 1,877 1,909 1,856 1,878 194,900
2013/05/27 1,921 1,982 1,864 1,937 281,100
2013/05/24 1,969 2,020 1,852 1,925 286,800
2013/05/23 2,102 2,158 1,966 1,973 384,800
2013/05/22 2,108 2,139 2,091 2,114 210,900
2013/05/21 2,129 2,155 2,089 2,107 160,200
2013/05/20 2,142 2,170 2,117 2,148 390,200
2013/05/17 2,050 2,123 2,049 2,114 115,100
2013/05/16 2,125 2,133 2,032 2,074 311,200
2013/05/15 2,180 2,203 2,121 2,132 287,300
2013/05/14 2,200 2,219 2,171 2,172 271,700
2013/05/13 2,194 2,213 2,161 2,203 245,000
2013/05/10 2,182 2,205 2,154 2,201 238,100
2013/05/09 2,196 2,196 2,115 2,132 165,700
2013/05/08 2,215 2,222 2,172 2,174 300,500
2013/05/07 2,122 2,198 2,110 2,189 392,500
2013/05/02 2,113 2,125 2,020 2,072 298,400
2013/05/01 2,180 2,207 2,109 2,113 566,200
2013/04/30 2,050 2,094 2,010 2,033 188,200
2013/04/26 2,015 2,040 2,000 2,010 150,500
2013/04/25 2,050 2,054 2,004 2,021 145,200
2013/04/24 1,985 2,048 1,981 2,047 231,000
2013/04/23 1,970 1,984 1,960 1,971 102,300
2013/04/22 1,954 1,981 1,936 1,968 188,100
2013/04/19 1,924 1,931 1,887 1,923 170,500
2013/04/18 1,927 1,945 1,886 1,904 217,400
2013/04/17 1,910 1,964 1,910 1,944 335,100
2013/04/16 1,857 1,908 1,830 1,893 214,600
2013/04/15 1,917 1,917 1,871 1,875 165,200
2013/04/12 1,910 1,934 1,870 1,879 212,600
2013/04/11 1,950 1,973 1,930 1,950 217,500
2013/04/10 1,914 1,939 1,905 1,928 206,400
2013/04/09 1,981 1,990 1,910 1,929 281,000
2013/04/08 1,881 1,929 1,864 1,913 285,500
2013/04/05 1,832 1,894 1,802 1,841 415,200
2013/04/04 1,728 1,811 1,715 1,810 168,700
2013/04/03 1,744 1,770 1,718 1,751 237,800
2013/04/02 1,703 1,775 1,660 1,759 243,800
2013/04/01 1,809 1,809 1,714 1,719 167,700
2013/03/29 1,819 1,828 1,792 1,821 115,100
2013/03/28 1,824 1,833 1,782 1,799 168,200
2013/03/27 1,801 1,848 1,800 1,834 167,300
2013/03/26 1,818 1,851 1,809 1,846 181,000
2013/03/25 1,850 1,852 1,819 1,820 220,800
2013/03/22 1,864 1,866 1,844 1,846 219,000
2013/03/21 1,852 1,880 1,852 1,873 213,500
2013/03/19 1,848 1,859 1,825 1,843 159,700
2013/03/18 1,840 1,854 1,817 1,835 143,800
2013/03/15 1,876 1,893 1,846 1,847 258,500
2013/03/14 1,839 1,880 1,832 1,875 208,800
2013/03/13 1,801 1,839 1,780 1,826 280,500
2013/03/12 1,879 1,896 1,809 1,813 415,000
2013/03/11 1,866 1,917 1,856 1,879 254,900
2013/03/08 1,820 1,899 1,810 1,863 555,800
2013/03/07 1,831 1,843 1,790 1,797 179,500
2013/03/06 1,826 1,844 1,808 1,823 320,700
2013/03/05 1,879 1,879 1,791 1,800 412,800
2013/03/04 1,817 1,869 1,798 1,856 418,900
2013/03/01 1,739 1,850 1,738 1,779 502,800
2013/02/28 1,700 1,720 1,691 1,711 250,600
2013/02/27 1,697 1,711 1,676 1,678 146,600
2013/02/26 1,673 1,705 1,642 1,657 233,200
2013/02/25 1,650 1,750 1,650 1,677 318,900
2013/02/22 1,600 1,627 1,591 1,623 178,900
2013/02/21 1,611 1,638 1,597 1,608 141,200
2013/02/20 1,601 1,619 1,594 1,614 139,800
2013/02/19 1,581 1,613 1,576 1,589 170,400
2013/02/18 1,575 1,624 1,575 1,618 136,200
2013/02/15 1,573 1,575 1,521 1,556 167,500
2013/02/14 1,586 1,598 1,564 1,569 141,600
2013/02/13 1,601 1,616 1,576 1,585 193,100
2013/02/12 1,615 1,634 1,604 1,610 197,900
2013/02/08 1,600 1,629 1,571 1,599 406,800
2013/02/07 1,512 1,648 1,508 1,596 483,500
2013/02/06 1,451 1,544 1,439 1,518 576,100
2013/02/05 1,416 1,420 1,400 1,405 196,100
2013/02/04 1,445 1,457 1,429 1,446 236,400
2013/02/01 1,396 1,448 1,396 1,443 210,100
2013/01/31 1,407 1,418 1,393 1,409 174,600
2013/01/30 1,401 1,404 1,368 1,380 165,700
2013/01/29 1,422 1,431 1,398 1,401 308,900
2013/01/28 1,438 1,455 1,425 1,446 195,900
2013/01/25 1,400 1,438 1,393 1,429 405,600
2013/01/24 1,335 1,357 1,317 1,353 188,200
2013/01/23 1,327 1,338 1,315 1,334 153,100
2013/01/22 1,295 1,346 1,293 1,326 282,600
2013/01/21 1,301 1,307 1,287 1,293 102,600
2013/01/18 1,286 1,304 1,285 1,302 225,100
2013/01/17 1,263 1,282 1,258 1,271 156,000
2013/01/16 1,299 1,303 1,251 1,253 214,000
2013/01/15 1,300 1,307 1,272 1,302 190,500
2013/01/11 1,300 1,300 1,272 1,286 193,000
2013/01/10 1,240 1,281 1,237 1,272 141,800
2013/01/09 1,210 1,238 1,205 1,234 89,500
2013/01/08 1,229 1,233 1,216 1,217 83,900
2013/01/07 1,225 1,238 1,213 1,223 134,500
2013/01/04 1,226 1,228 1,212 1,223 114,800

このページの先頭へ