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
2016/12/30 2,318 2,325 2,298 2,309 126,700
2016/12/29 2,337 2,337 2,283 2,302 155,100
2016/12/28 2,317 2,340 2,296 2,330 150,800
2016/12/27 2,318 2,331 2,301 2,311 213,000
2016/12/26 2,325 2,355 2,299 2,341 408,700
2016/12/22 2,285 2,292 2,273 2,275 149,600
2016/12/21 2,289 2,322 2,273 2,281 369,200
2016/12/20 2,248 2,253 2,217 2,239 246,100
2016/12/19 2,226 2,245 2,213 2,238 194,200
2016/12/16 2,249 2,250 2,202 2,223 283,000
2016/12/15 2,226 2,254 2,220 2,243 490,700
2016/12/14 2,245 2,253 2,222 2,229 258,000
2016/12/13 2,208 2,248 2,208 2,236 340,300
2016/12/12 2,220 2,222 2,187 2,206 384,300
2016/12/09 2,239 2,240 2,182 2,220 624,800
2016/12/08 2,250 2,264 2,239 2,264 328,600
2016/12/07 2,191 2,236 2,186 2,233 364,500
2016/12/06 2,179 2,203 2,166 2,183 353,100
2016/12/05 2,116 2,126 2,104 2,122 169,100
2016/12/02 2,141 2,148 2,115 2,136 262,600
2016/12/01 2,168 2,172 2,131 2,149 314,200
2016/11/30 2,135 2,168 2,135 2,148 403,800
2016/11/29 2,100 2,126 2,073 2,114 392,600
2016/11/28 2,057 2,083 2,051 2,077 238,900
2016/11/25 2,068 2,068 2,043 2,057 349,500
2016/11/24 2,118 2,119 2,065 2,069 346,600
2016/11/22 2,091 2,106 2,077 2,088 259,800
2016/11/21 2,069 2,106 2,069 2,097 354,900
2016/11/18 2,060 2,063 2,025 2,039 143,800
2016/11/17 2,039 2,057 2,029 2,049 177,200
2016/11/16 2,030 2,044 2,007 2,039 334,900
2016/11/15 2,030 2,041 1,995 2,006 199,700
2016/11/14 2,030 2,043 1,999 2,021 170,500
2016/11/11 2,020 2,024 1,982 1,990 278,200
2016/11/10 2,010 2,010 1,947 2,000 401,600
2016/11/09 2,000 2,016 1,869 1,896 302,600
2016/11/08 2,050 2,057 2,000 2,010 286,600
2016/11/07 2,010 2,088 2,008 2,037 548,600
2016/11/04 1,950 1,957 1,925 1,946 329,100
2016/11/02 1,961 1,970 1,940 1,954 344,000
2016/11/01 1,965 1,985 1,950 1,985 108,100
2016/10/31 1,956 1,977 1,955 1,973 109,100
2016/10/28 1,978 1,978 1,947 1,968 186,000
2016/10/27 1,965 1,980 1,944 1,950 116,800
2016/10/26 1,950 1,977 1,942 1,977 163,000
2016/10/25 1,928 1,949 1,928 1,945 85,600
2016/10/24 1,907 1,924 1,894 1,920 116,000
2016/10/21 1,925 1,925 1,903 1,913 91,400
2016/10/20 1,890 1,920 1,890 1,920 98,800
2016/10/19 1,887 1,897 1,878 1,890 108,400
2016/10/18 1,892 1,906 1,886 1,900 122,700
2016/10/17 1,865 1,890 1,859 1,884 177,100
2016/10/14 1,867 1,867 1,840 1,859 136,600
2016/10/13 1,880 1,885 1,852 1,873 88,600
2016/10/12 1,847 1,879 1,847 1,872 132,000
2016/10/11 1,872 1,880 1,855 1,870 145,400
2016/10/07 1,874 1,878 1,851 1,877 201,700
2016/10/06 1,889 1,896 1,871 1,879 244,300
2016/10/05 1,900 1,905 1,866 1,895 256,800
2016/10/04 1,878 1,900 1,861 1,900 283,600
2016/10/03 1,888 1,893 1,857 1,867 199,500
2016/09/30 1,856 1,871 1,841 1,852 181,900
2016/09/29 1,881 1,907 1,863 1,895 331,000
2016/09/28 1,860 1,864 1,832 1,841 147,900
2016/09/27 1,875 1,880 1,846 1,880 194,100
2016/09/26 1,886 1,895 1,879 1,884 84,300
2016/09/23 1,889 1,898 1,867 1,897 222,600
2016/09/21 1,807 1,870 1,800 1,869 147,000
2016/09/20 1,779 1,825 1,768 1,799 190,300
2016/09/16 1,819 1,830 1,785 1,801 227,700
2016/09/15 1,800 1,821 1,787 1,818 140,500
2016/09/14 1,800 1,820 1,786 1,808 162,600
2016/09/13 1,836 1,846 1,802 1,812 205,400
2016/09/12 1,797 1,828 1,781 1,822 163,700
2016/09/09 1,827 1,844 1,812 1,828 234,500
2016/09/08 1,842 1,869 1,830 1,850 321,600
2016/09/07 1,816 1,836 1,810 1,834 129,800
2016/09/06 1,815 1,842 1,812 1,834 142,900
2016/09/05 1,795 1,830 1,792 1,810 170,800
2016/09/02 1,782 1,853 1,767 1,781 759,900
2016/09/01 1,676 1,765 1,676 1,737 505,200
2016/08/31 1,640 1,661 1,614 1,654 307,300
2016/08/30 1,634 1,643 1,608 1,617 257,100
2016/08/29 1,645 1,648 1,623 1,635 118,500
2016/08/26 1,661 1,661 1,612 1,618 239,400
2016/08/25 1,682 1,691 1,667 1,681 143,800
2016/08/24 1,683 1,691 1,670 1,688 169,300
2016/08/23 1,717 1,725 1,706 1,713 101,200
2016/08/22 1,726 1,739 1,713 1,729 49,800
2016/08/19 1,732 1,741 1,721 1,724 88,800
2016/08/18 1,766 1,766 1,732 1,736 97,600
2016/08/17 1,725 1,784 1,711 1,779 258,400
2016/08/16 1,773 1,773 1,726 1,731 105,500
2016/08/15 1,760 1,779 1,748 1,773 101,800
2016/08/12 1,787 1,794 1,744 1,759 191,100
2016/08/10 1,788 1,797 1,775 1,783 118,700
2016/08/09 1,784 1,809 1,765 1,805 194,300
2016/08/08 1,830 1,845 1,759 1,802 287,300
2016/08/05 1,717 1,768 1,717 1,754 203,700
2016/08/04 1,712 1,739 1,695 1,716 219,300
2016/08/03 1,730 1,744 1,707 1,714 240,800
2016/08/02 1,747 1,798 1,747 1,766 298,700
2016/08/01 1,792 1,850 1,751 1,770 798,400
2016/07/29 1,716 1,735 1,678 1,695 610,700
2016/07/28 1,787 1,787 1,745 1,746 240,900
2016/07/27 1,800 1,808 1,782 1,792 181,000
2016/07/26 1,839 1,844 1,790 1,799 248,100
2016/07/25 1,841 1,870 1,816 1,854 624,700
2016/07/22 1,763 1,797 1,763 1,792 249,400
2016/07/21 1,785 1,802 1,767 1,784 275,900
2016/07/20 1,748 1,760 1,724 1,757 160,800
2016/07/19 1,722 1,753 1,712 1,753 184,400
2016/07/15 1,757 1,762 1,700 1,707 273,500
2016/07/14 1,704 1,769 1,688 1,762 380,500
2016/07/13 1,717 1,718 1,677 1,683 257,700
2016/07/12 1,681 1,715 1,681 1,695 171,100
2016/07/11 1,643 1,659 1,624 1,645 237,800
2016/07/08 1,628 1,652 1,600 1,603 283,800
2016/07/07 1,613 1,641 1,607 1,617 372,400
2016/07/06 1,653 1,693 1,624 1,653 385,900
2016/07/05 1,663 1,700 1,655 1,693 326,200
2016/07/04 1,660 1,667 1,637 1,659 311,300
2016/07/01 1,670 1,675 1,641 1,664 263,700
2016/06/30 1,700 1,710 1,654 1,658 405,000
2016/06/29 1,644 1,689 1,643 1,674 612,600
2016/06/28 1,519 1,590 1,508 1,585 309,500
2016/06/27 1,545 1,564 1,533 1,548 284,400
2016/06/24 1,624 1,631 1,502 1,526 484,500
2016/06/23 1,583 1,618 1,581 1,608 248,600
2016/06/22 1,585 1,592 1,566 1,585 201,800
2016/06/21 1,557 1,590 1,553 1,587 320,600
2016/06/20 1,554 1,618 1,553 1,563 645,700
2016/06/17 1,524 1,575 1,509 1,524 610,500
2016/06/16 1,550 1,555 1,485 1,494 377,700
2016/06/15 1,541 1,558 1,524 1,549 344,200
2016/06/14 1,581 1,590 1,535 1,558 367,200
2016/06/13 1,621 1,626 1,575 1,575 363,800
2016/06/10 1,689 1,689 1,635 1,652 512,400
2016/06/09 1,708 1,715 1,690 1,694 430,400
2016/06/08 1,754 1,760 1,704 1,735 469,000
2016/06/07 1,791 1,797 1,774 1,789 238,100
2016/06/06 1,767 1,787 1,745 1,787 178,600
2016/06/03 1,770 1,790 1,750 1,777 235,700
2016/06/02 1,774 1,777 1,748 1,767 250,700
2016/06/01 1,819 1,820 1,778 1,782 212,900
2016/05/31 1,800 1,824 1,776 1,819 167,800
2016/05/30 1,794 1,805 1,768 1,800 213,700
2016/05/27 1,760 1,781 1,751 1,770 247,700
2016/05/26 1,775 1,778 1,746 1,747 154,400
2016/05/25 1,773 1,780 1,753 1,756 212,700
2016/05/24 1,760 1,770 1,748 1,764 164,900
2016/05/23 1,757 1,771 1,744 1,762 210,700
2016/05/20 1,740 1,774 1,738 1,769 290,500
2016/05/19 1,730 1,747 1,715 1,734 268,100
2016/05/18 1,716 1,729 1,698 1,710 514,100
2016/05/17 1,726 1,759 1,687 1,742 461,900
2016/05/16 1,748 1,768 1,731 1,734 376,400
2016/05/13 1,731 1,754 1,723 1,754 451,700
2016/05/12 1,724 1,752 1,695 1,728 1,052,900
2016/05/11 1,906 1,910 1,861 1,884 288,900
2016/05/10 1,839 1,879 1,830 1,872 200,400
2016/05/09 1,830 1,855 1,828 1,835 259,000
2016/05/06 1,808 1,842 1,798 1,807 295,000
2016/05/02 1,799 1,811 1,776 1,792 337,100
2016/04/28 1,915 1,921 1,835 1,837 278,300
2016/04/27 1,899 1,922 1,878 1,895 188,900
2016/04/26 1,911 1,927 1,886 1,902 212,900
2016/04/25 1,956 1,957 1,915 1,927 214,300
2016/04/22 1,937 1,966 1,923 1,945 179,600
2016/04/21 1,941 1,950 1,919 1,946 161,000
2016/04/20 1,912 1,930 1,894 1,917 299,100
2016/04/19 1,921 1,941 1,897 1,921 205,400
2016/04/18 1,858 1,886 1,853 1,881 185,500
2016/04/15 1,917 1,941 1,911 1,929 133,800
2016/04/14 1,904 1,940 1,880 1,940 221,200
2016/04/13 1,893 1,911 1,867 1,892 293,500
2016/04/12 1,891 1,915 1,874 1,886 162,000
2016/04/11 1,912 1,919 1,856 1,893 146,700
2016/04/08 1,868 1,934 1,850 1,914 243,300
2016/04/07 1,868 1,941 1,868 1,914 235,800
2016/04/06 1,874 1,887 1,843 1,869 229,200
2016/04/05 1,927 1,944 1,858 1,861 146,100
2016/04/04 1,934 1,973 1,917 1,929 186,500
2016/04/01 2,042 2,052 1,930 1,938 282,700
2016/03/31 2,100 2,109 2,019 2,019 298,900
2016/03/30 2,102 2,124 2,084 2,085 159,600
2016/03/29 2,058 2,112 2,050 2,095 144,400
2016/03/28 2,080 2,101 2,065 2,101 121,200
2016/03/25 2,083 2,096 2,047 2,051 274,400
2016/03/24 2,038 2,099 2,033 2,081 230,400
2016/03/23 2,073 2,075 2,038 2,045 176,100
2016/03/22 2,015 2,071 2,015 2,066 266,900
2016/03/18 2,016 2,020 1,968 1,993 214,100
2016/03/17 2,092 2,092 2,003 2,015 292,200
2016/03/16 2,032 2,085 2,027 2,042 222,400
2016/03/15 2,023 2,059 2,023 2,041 214,100
2016/03/14 2,037 2,053 2,008 2,036 221,600
2016/03/11 2,024 2,049 2,013 2,034 329,600
2016/03/10 2,043 2,094 2,036 2,047 361,400
2016/03/09 1,983 2,028 1,983 2,014 257,300
2016/03/08 2,040 2,041 1,983 2,008 287,700
2016/03/07 2,072 2,083 2,025 2,055 234,500
2016/03/04 2,064 2,086 2,031 2,079 394,300
2016/03/03 2,115 2,146 2,085 2,114 331,500
2016/03/02 2,087 2,114 2,076 2,100 278,600
2016/03/01 2,028 2,078 1,996 2,038 368,400
2016/02/29 2,009 2,080 2,003 2,016 557,800
2016/02/26 2,000 2,008 1,954 1,965 369,400
2016/02/25 1,997 2,023 1,959 1,975 705,900
2016/02/24 1,975 2,031 1,962 1,998 300,100
2016/02/23 2,026 2,030 1,987 1,995 254,400
2016/02/22 2,004 2,053 2,004 2,024 682,700
2016/02/19 1,981 1,998 1,944 1,980 361,500
2016/02/18 2,022 2,033 1,990 2,014 419,200
2016/02/17 1,980 2,015 1,948 1,975 265,300
2016/02/16 1,993 2,041 1,989 2,000 474,300
2016/02/15 2,084 2,085 1,913 1,994 1,214,500
2016/02/12 2,054 2,078 2,000 2,034 938,600
2016/02/10 2,200 2,224 2,075 2,111 888,200
2016/02/09 2,200 2,281 2,173 2,220 952,300
2016/02/08 2,250 2,413 2,218 2,377 951,200
2016/02/05 2,142 2,219 2,128 2,200 465,700
2016/02/04 2,188 2,208 2,152 2,184 333,200
2016/02/03 2,201 2,226 2,183 2,213 294,800
2016/02/02 2,216 2,271 2,205 2,251 408,600
2016/02/01 2,198 2,265 2,186 2,246 394,200
2016/01/29 2,141 2,190 2,093 2,170 399,700
2016/01/28 2,086 2,137 2,076 2,116 326,900
2016/01/27 2,037 2,101 2,026 2,098 614,600
2016/01/26 1,938 1,990 1,934 1,946 614,200
2016/01/25 1,917 1,988 1,905 1,965 895,300
2016/01/22 1,888 1,894 1,822 1,877 484,600
2016/01/21 1,816 1,855 1,768 1,768 188,600
2016/01/20 1,900 1,921 1,821 1,825 268,600
2016/01/19 1,919 1,931 1,889 1,903 253,400
2016/01/18 1,886 1,918 1,855 1,906 229,200
2016/01/15 1,942 1,971 1,912 1,922 192,600
2016/01/14 1,905 1,937 1,895 1,926 244,400
2016/01/13 1,936 1,957 1,917 1,945 180,900
2016/01/12 1,926 1,956 1,911 1,911 225,500
2016/01/08 1,956 1,991 1,943 1,957 212,600
2016/01/07 2,017 2,026 1,981 1,986 177,800
2016/01/06 2,036 2,059 1,994 2,017 171,600
2016/01/05 2,024 2,054 2,018 2,036 178,800
2016/01/04 2,093 2,108 2,040 2,045 215,800

このページの先頭へ