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
2015/12/30 2,110 2,120 2,077 2,100 134,000
2015/12/29 2,056 2,094 2,042 2,083 146,000
2015/12/28 2,092 2,113 2,053 2,079 154,900
2015/12/25 2,100 2,100 2,057 2,068 122,800
2015/12/24 2,130 2,141 2,067 2,071 194,800
2015/12/22 2,124 2,146 2,110 2,126 133,100
2015/12/21 2,111 2,147 2,074 2,121 254,500
2015/12/18 2,182 2,230 2,148 2,151 379,400
2015/12/17 2,150 2,186 2,139 2,166 282,800
2015/12/16 2,130 2,149 2,082 2,108 337,300
2015/12/15 2,125 2,191 2,082 2,093 579,200
2015/12/14 2,131 2,171 2,121 2,148 382,300
2015/12/11 2,175 2,206 2,164 2,193 421,900
2015/12/10 2,201 2,247 2,199 2,215 336,000
2015/12/09 2,224 2,254 2,204 2,208 235,500
2015/12/08 2,229 2,277 2,213 2,217 329,200
2015/12/07 2,189 2,239 2,189 2,209 247,600
2015/12/04 2,168 2,191 2,120 2,180 287,200
2015/12/03 2,230 2,260 2,221 2,226 323,400
2015/12/02 2,221 2,260 2,205 2,218 306,200
2015/12/01 2,133 2,221 2,133 2,213 309,500
2015/11/30 2,148 2,188 2,108 2,129 496,000
2015/11/27 2,150 2,207 2,141 2,194 455,700
2015/11/26 2,100 2,152 2,086 2,123 579,500
2015/11/25 2,058 2,089 2,052 2,077 202,100
2015/11/24 2,024 2,070 2,013 2,062 276,300
2015/11/20 2,011 2,012 1,978 2,011 223,600
2015/11/19 1,999 2,013 1,973 2,003 290,000
2015/11/18 2,017 2,032 1,983 1,997 398,400
2015/11/17 2,049 2,050 2,007 2,032 89,300
2015/11/16 1,974 2,028 1,974 2,016 113,000
2015/11/13 2,010 2,031 2,001 2,011 159,800
2015/11/12 2,034 2,047 2,015 2,034 138,300
2015/11/11 2,048 2,073 2,035 2,045 138,200
2015/11/10 2,055 2,081 2,045 2,060 177,500
2015/11/09 2,049 2,134 2,038 2,084 596,000
2015/11/06 2,050 2,050 1,959 1,983 232,200
2015/11/05 2,014 2,049 2,008 2,039 171,300
2015/11/04 2,016 2,041 1,997 2,003 194,900
2015/11/02 1,983 1,995 1,956 1,966 169,900
2015/10/30 2,042 2,056 2,012 2,028 281,900
2015/10/29 2,040 2,042 2,020 2,033 225,100
2015/10/28 2,018 2,037 2,010 2,020 190,600
2015/10/27 2,007 2,024 1,994 1,996 130,400
2015/10/26 2,026 2,028 1,994 2,000 119,500
2015/10/23 1,991 2,035 1,989 2,022 202,900
2015/10/22 1,950 1,967 1,932 1,960 138,600
2015/10/21 1,907 1,974 1,896 1,968 138,700
2015/10/20 1,905 1,937 1,896 1,912 149,100
2015/10/19 1,933 1,943 1,893 1,897 270,200
2015/10/16 1,932 1,966 1,923 1,943 183,200
2015/10/15 1,901 1,942 1,901 1,919 174,400
2015/10/14 1,930 1,954 1,903 1,914 193,300
2015/10/13 1,957 1,985 1,944 1,958 192,500
2015/10/09 1,928 1,968 1,916 1,963 149,800
2015/10/08 1,933 1,949 1,893 1,906 209,900
2015/10/07 1,906 1,943 1,868 1,933 268,100
2015/10/06 1,929 1,945 1,898 1,906 232,800
2015/10/05 1,862 1,900 1,854 1,900 130,200
2015/10/02 1,846 1,889 1,800 1,846 272,400
2015/10/01 1,829 1,865 1,812 1,847 240,600
2015/09/30 1,792 1,854 1,792 1,824 274,300
2015/09/29 1,788 1,824 1,751 1,757 405,200
2015/09/28 1,779 1,822 1,755 1,812 164,200
2015/09/25 1,787 1,807 1,765 1,790 210,200
2015/09/24 1,769 1,796 1,755 1,762 152,800
2015/09/18 1,798 1,803 1,765 1,797 142,600
2015/09/17 1,814 1,844 1,793 1,815 192,700
2015/09/16 1,821 1,827 1,802 1,815 138,400
2015/09/15 1,787 1,834 1,776 1,798 160,900
2015/09/14 1,800 1,802 1,761 1,771 88,500
2015/09/11 1,794 1,821 1,780 1,790 224,600
2015/09/10 1,782 1,821 1,776 1,794 144,100
2015/09/09 1,796 1,829 1,793 1,829 177,800
2015/09/08 1,746 1,787 1,745 1,748 267,200
2015/09/07 1,716 1,763 1,706 1,744 176,300
2015/09/04 1,790 1,790 1,715 1,736 162,700
2015/09/03 1,731 1,789 1,731 1,773 137,100
2015/09/02 1,687 1,756 1,687 1,717 138,500
2015/09/01 1,802 1,819 1,727 1,727 265,000
2015/08/31 1,795 1,819 1,781 1,808 121,100
2015/08/28 1,797 1,818 1,779 1,789 155,700
2015/08/27 1,769 1,783 1,743 1,758 168,700
2015/08/26 1,709 1,730 1,665 1,720 316,600
2015/08/25 1,770 1,790 1,715 1,715 272,100
2015/08/24 1,830 1,850 1,796 1,802 343,500
2015/08/21 1,898 1,898 1,848 1,862 358,800
2015/08/20 1,993 1,994 1,919 1,921 468,400
2015/08/19 1,992 2,010 1,979 2,008 307,200
2015/08/18 2,026 2,040 2,018 2,025 210,500
2015/08/17 2,037 2,057 2,012 2,030 136,200
2015/08/14 2,057 2,057 2,012 2,049 261,600
2015/08/13 2,025 2,073 2,005 2,068 209,700
2015/08/12 2,045 2,067 2,029 2,038 208,300
2015/08/11 2,090 2,090 2,037 2,061 234,400
2015/08/10 2,054 2,090 2,025 2,084 126,900
2015/08/07 2,051 2,081 2,044 2,054 123,400
2015/08/06 2,062 2,083 2,046 2,057 155,700
2015/08/05 2,014 2,059 2,002 2,052 190,100
2015/08/04 2,000 2,028 1,981 2,022 257,800
2015/08/03 2,008 2,012 1,972 2,007 580,100
2015/07/31 1,930 1,957 1,915 1,944 420,700
2015/07/30 1,917 1,927 1,901 1,916 204,000
2015/07/29 1,919 1,934 1,905 1,925 111,900
2015/07/28 1,925 1,942 1,903 1,920 265,600
2015/07/27 1,930 1,955 1,923 1,946 236,700
2015/07/24 1,959 1,963 1,923 1,951 159,100
2015/07/23 1,939 1,957 1,931 1,951 139,100
2015/07/22 1,946 1,969 1,922 1,925 185,700
2015/07/21 1,950 1,965 1,940 1,965 139,900
2015/07/17 1,955 1,970 1,936 1,944 143,600
2015/07/16 1,969 1,971 1,949 1,958 109,500
2015/07/15 1,975 1,988 1,958 1,969 157,000
2015/07/14 1,970 1,997 1,952 1,962 181,900
2015/07/13 1,904 1,945 1,899 1,930 170,900
2015/07/10 1,870 1,920 1,863 1,893 191,600
2015/07/09 1,874 1,885 1,824 1,875 237,800
2015/07/08 1,980 1,982 1,920 1,923 262,200
2015/07/07 1,991 2,017 1,975 1,977 193,600
2015/07/06 2,020 2,043 1,986 1,990 192,500
2015/07/03 2,055 2,072 2,049 2,057 156,000
2015/07/02 2,027 2,074 2,012 2,063 230,000
2015/07/01 2,055 2,059 1,988 1,994 397,200
2015/06/30 2,036 2,069 2,036 2,056 191,000
2015/06/29 2,009 2,070 2,009 2,060 345,900
2015/06/26 2,063 2,087 2,061 2,070 230,600
2015/06/25 2,059 2,075 2,042 2,063 196,100
2015/06/24 2,035 2,071 2,035 2,060 245,400
2015/06/23 2,021 2,034 2,004 2,020 182,100
2015/06/22 1,960 1,997 1,957 1,991 163,800
2015/06/19 1,969 1,999 1,960 1,964 190,400
2015/06/18 1,968 1,996 1,957 1,958 225,300
2015/06/17 1,958 1,976 1,953 1,969 156,400
2015/06/16 1,961 1,982 1,946 1,950 439,800
2015/06/15 2,000 2,022 1,999 2,007 212,100
2015/06/12 2,021 2,030 2,015 2,022 418,100
2015/06/11 2,025 2,032 2,003 2,029 236,100
2015/06/10 2,042 2,051 1,999 2,005 588,300
2015/06/09 2,039 2,086 2,033 2,044 707,500
2015/06/08 2,147 2,150 2,130 2,139 295,300
2015/06/05 2,179 2,204 2,143 2,160 268,500
2015/06/04 2,140 2,197 2,125 2,179 395,800
2015/06/03 2,106 2,134 2,104 2,126 301,600
2015/06/02 2,115 2,127 2,097 2,107 450,500
2015/06/01 2,090 2,125 2,087 2,115 526,400
2015/05/29 2,132 2,148 2,107 2,120 844,400
2015/05/28 2,245 2,247 2,221 2,224 103,300
2015/05/27 2,264 2,265 2,231 2,237 97,600
2015/05/26 2,275 2,281 2,243 2,263 156,200
2015/05/25 2,313 2,317 2,288 2,298 245,200
2015/05/22 2,282 2,318 2,280 2,305 163,800
2015/05/21 2,230 2,294 2,217 2,284 246,500
2015/05/20 2,220 2,224 2,198 2,223 132,600
2015/05/19 2,144 2,218 2,144 2,208 290,200
2015/05/18 2,100 2,138 2,096 2,129 195,600
2015/05/15 2,095 2,128 2,090 2,096 243,300
2015/05/14 2,100 2,130 2,081 2,104 333,300
2015/05/13 2,098 2,107 2,081 2,098 285,700
2015/05/12 2,129 2,132 2,105 2,121 487,300
2015/05/11 2,200 2,206 2,087 2,124 662,300
2015/05/08 2,203 2,249 2,200 2,242 196,500
2015/05/07 2,221 2,241 2,186 2,203 341,100
2015/05/01 2,200 2,230 2,191 2,207 232,900
2015/04/30 2,217 2,244 2,204 2,216 327,900
2015/04/28 2,215 2,245 2,215 2,231 170,200
2015/04/27 2,222 2,248 2,206 2,211 150,700
2015/04/24 2,228 2,240 2,215 2,222 257,500
2015/04/23 2,261 2,272 2,227 2,240 148,300
2015/04/22 2,217 2,267 2,207 2,261 228,200
2015/04/21 2,200 2,237 2,175 2,235 230,800
2015/04/20 2,220 2,233 2,191 2,199 171,600
2015/04/17 2,248 2,250 2,213 2,223 220,300
2015/04/16 2,254 2,285 2,220 2,259 269,600
2015/04/15 2,242 2,283 2,223 2,243 388,600
2015/04/14 2,218 2,245 2,195 2,244 255,300
2015/04/13 2,214 2,225 2,189 2,213 147,100
2015/04/10 2,215 2,223 2,165 2,216 261,200
2015/04/09 2,202 2,215 2,193 2,202 215,100
2015/04/08 2,200 2,242 2,190 2,203 458,800
2015/04/07 2,150 2,192 2,130 2,185 258,700
2015/04/06 2,149 2,164 2,130 2,158 178,900
2015/04/03 2,120 2,175 2,114 2,152 279,300
2015/04/02 2,053 2,143 2,052 2,120 377,900
2015/04/01 1,997 2,075 1,992 2,054 790,700
2015/03/31 2,030 2,058 2,003 2,005 338,500
2015/03/30 1,977 2,005 1,973 1,999 175,000
2015/03/27 1,959 1,995 1,941 1,957 317,800
2015/03/26 1,993 1,994 1,957 1,974 185,600
2015/03/25 2,013 2,030 1,978 1,993 263,600
2015/03/24 2,025 2,033 2,001 2,013 259,500
2015/03/23 2,019 2,035 2,010 2,035 233,200
2015/03/20 2,064 2,080 1,990 2,006 575,800
2015/03/19 2,074 2,126 2,054 2,089 430,300
2015/03/18 1,911 2,114 1,904 2,107 925,800
2015/03/17 1,893 1,910 1,877 1,892 204,000
2015/03/16 1,840 1,894 1,838 1,888 321,400
2015/03/13 1,839 1,860 1,828 1,854 298,600
2015/03/12 1,816 1,828 1,804 1,816 129,700
2015/03/11 1,805 1,817 1,786 1,807 148,000
2015/03/10 1,803 1,816 1,785 1,804 237,400
2015/03/09 1,778 1,795 1,772 1,790 158,300
2015/03/06 1,797 1,800 1,771 1,793 286,000
2015/03/05 1,795 1,805 1,792 1,797 240,700
2015/03/04 1,819 1,824 1,789 1,818 212,300
2015/03/03 1,830 1,831 1,790 1,816 189,100
2015/03/02 1,833 1,840 1,802 1,819 292,400
2015/02/27 1,848 1,868 1,838 1,847 361,700
2015/02/26 1,830 1,864 1,822 1,861 260,300
2015/02/25 1,800 1,833 1,786 1,833 284,600
2015/02/24 1,785 1,796 1,775 1,795 208,200
2015/02/23 1,780 1,783 1,757 1,773 219,400
2015/02/20 1,763 1,775 1,746 1,773 201,700
2015/02/19 1,745 1,766 1,727 1,764 282,000
2015/02/18 1,724 1,754 1,715 1,749 281,600
2015/02/17 1,707 1,726 1,696 1,711 249,100
2015/02/16 1,700 1,712 1,688 1,698 224,300
2015/02/13 1,720 1,725 1,683 1,685 322,900
2015/02/12 1,700 1,724 1,700 1,712 346,800
2015/02/10 1,665 1,699 1,661 1,689 359,400
2015/02/09 1,683 1,687 1,645 1,656 540,900
2015/02/06 1,702 1,718 1,655 1,680 590,800
2015/02/05 1,755 1,773 1,681 1,689 961,700
2015/02/04 1,825 1,880 1,816 1,843 252,600
2015/02/03 1,821 1,827 1,789 1,796 149,400
2015/02/02 1,820 1,829 1,803 1,814 179,000
2015/01/30 1,843 1,856 1,835 1,844 104,200
2015/01/29 1,849 1,856 1,814 1,822 185,700
2015/01/28 1,880 1,880 1,854 1,862 217,000
2015/01/27 1,861 1,881 1,860 1,880 139,500
2015/01/26 1,840 1,849 1,829 1,840 104,300
2015/01/23 1,841 1,868 1,837 1,863 231,600
2015/01/22 1,824 1,831 1,807 1,825 86,900
2015/01/21 1,835 1,849 1,812 1,823 168,700
2015/01/20 1,793 1,841 1,784 1,834 231,300
2015/01/19 1,798 1,804 1,774 1,790 163,200
2015/01/16 1,784 1,810 1,757 1,789 162,000
2015/01/15 1,812 1,831 1,786 1,810 231,700
2015/01/14 1,809 1,831 1,795 1,808 130,300
2015/01/13 1,804 1,839 1,786 1,815 106,700
2015/01/09 1,805 1,825 1,803 1,823 133,000
2015/01/08 1,815 1,825 1,800 1,804 115,400
2015/01/07 1,790 1,818 1,790 1,807 90,100
2015/01/06 1,854 1,866 1,811 1,812 187,100
2015/01/05 1,900 1,908 1,867 1,885 188,800

このページの先頭へ