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
2017/12/29 2,289 2,289 2,263 2,266 95,100
2017/12/28 2,290 2,305 2,279 2,280 93,700
2017/12/27 2,295 2,314 2,279 2,310 100,800
2017/12/26 2,290 2,303 2,279 2,297 107,000
2017/12/25 2,317 2,317 2,290 2,300 113,100
2017/12/22 2,316 2,326 2,310 2,317 85,900
2017/12/21 2,309 2,320 2,298 2,315 65,900
2017/12/20 2,307 2,312 2,297 2,310 117,800
2017/12/19 2,328 2,328 2,306 2,313 64,600
2017/12/18 2,333 2,336 2,320 2,325 75,200
2017/12/15 2,312 2,325 2,293 2,314 133,300
2017/12/14 2,349 2,353 2,310 2,316 111,300
2017/12/13 2,356 2,368 2,321 2,335 177,400
2017/12/12 2,372 2,387 2,354 2,356 111,300
2017/12/11 2,371 2,373 2,344 2,366 134,700
2017/12/08 2,338 2,396 2,338 2,382 221,400
2017/12/07 2,352 2,388 2,352 2,388 177,600
2017/12/06 2,355 2,371 2,336 2,352 161,700
2017/12/05 2,353 2,373 2,333 2,360 124,500
2017/12/04 2,383 2,398 2,348 2,355 117,900
2017/12/01 2,380 2,402 2,368 2,388 202,200
2017/11/30 2,334 2,403 2,330 2,388 297,200
2017/11/29 2,301 2,344 2,292 2,330 199,300
2017/11/28 2,250 2,283 2,250 2,274 104,600
2017/11/27 2,275 2,275 2,257 2,265 130,800
2017/11/24 2,284 2,287 2,260 2,277 181,300
2017/11/22 2,289 2,294 2,278 2,284 163,300
2017/11/21 2,285 2,309 2,278 2,295 243,500
2017/11/20 2,267 2,287 2,267 2,276 175,400
2017/11/17 2,291 2,341 2,283 2,301 437,900
2017/11/16 2,259 2,355 2,259 2,341 256,700
2017/11/15 2,336 2,336 2,282 2,287 196,300
2017/11/14 2,398 2,398 2,335 2,350 278,200
2017/11/13 2,419 2,426 2,388 2,400 161,900
2017/11/10 2,432 2,446 2,425 2,441 166,800
2017/11/09 2,500 2,507 2,446 2,464 305,200
2017/11/08 2,526 2,527 2,473 2,499 639,200
2017/11/07 2,390 2,533 2,390 2,483 791,100
2017/11/06 2,254 2,295 2,254 2,287 242,200
2017/11/02 2,270 2,275 2,248 2,275 196,300
2017/11/01 2,290 2,290 2,251 2,268 161,600
2017/10/31 2,290 2,294 2,256 2,276 218,500
2017/10/30 2,271 2,286 2,266 2,272 249,700
2017/10/27 2,249 2,269 2,242 2,269 129,700
2017/10/26 2,239 2,249 2,228 2,242 95,500
2017/10/25 2,288 2,288 2,232 2,236 129,600
2017/10/24 2,229 2,280 2,229 2,278 188,000
2017/10/23 2,255 2,255 2,220 2,229 199,000
2017/10/20 2,240 2,240 2,223 2,238 194,700
2017/10/19 2,268 2,273 2,247 2,253 135,000
2017/10/18 2,263 2,265 2,246 2,253 142,100
2017/10/17 2,263 2,265 2,250 2,262 124,400
2017/10/16 2,269 2,282 2,258 2,261 108,300
2017/10/13 2,263 2,280 2,258 2,277 144,200
2017/10/12 2,273 2,283 2,261 2,266 129,400
2017/10/11 2,234 2,274 2,234 2,273 169,000
2017/10/10 2,203 2,241 2,195 2,237 190,300
2017/10/06 2,185 2,199 2,169 2,187 158,600
2017/10/05 2,173 2,188 2,173 2,181 151,800
2017/10/04 2,192 2,206 2,163 2,173 271,400
2017/10/03 2,234 2,234 2,181 2,194 377,600
2017/10/02 2,230 2,250 2,219 2,225 221,700
2017/09/29 2,225 2,253 2,196 2,241 521,800
2017/09/28 2,171 2,229 2,155 2,225 347,400
2017/09/27 2,151 2,170 2,150 2,158 198,000
2017/09/26 2,157 2,191 2,147 2,189 252,500
2017/09/25 2,181 2,182 2,140 2,158 330,500
2017/09/22 2,175 2,198 2,174 2,182 269,900
2017/09/21 2,164 2,190 2,143 2,183 211,800
2017/09/20 2,172 2,178 2,134 2,153 263,500
2017/09/19 2,154 2,166 2,130 2,145 220,100
2017/09/15 2,153 2,155 2,114 2,135 253,700
2017/09/14 2,166 2,171 2,150 2,158 135,500
2017/09/13 2,158 2,168 2,141 2,162 157,400
2017/09/12 2,163 2,174 2,145 2,164 253,700
2017/09/11 2,149 2,152 2,130 2,150 161,800
2017/09/08 2,129 2,145 2,115 2,122 253,900
2017/09/07 2,155 2,158 2,135 2,143 150,300
2017/09/06 2,143 2,154 2,136 2,150 169,400
2017/09/05 2,195 2,195 2,166 2,173 189,200
2017/09/04 2,211 2,220 2,183 2,191 175,200
2017/09/01 2,230 2,242 2,215 2,231 300,100
2017/08/31 2,214 2,224 2,209 2,219 206,100
2017/08/30 2,199 2,212 2,194 2,212 236,600
2017/08/29 2,179 2,198 2,175 2,186 204,200
2017/08/28 2,178 2,198 2,173 2,194 284,200
2017/08/25 2,189 2,198 2,165 2,171 188,900
2017/08/24 2,171 2,192 2,170 2,176 256,900
2017/08/23 2,181 2,184 2,170 2,179 193,700
2017/08/22 2,136 2,168 2,134 2,149 184,600
2017/08/21 2,174 2,178 2,132 2,135 202,300
2017/08/18 2,143 2,182 2,143 2,180 275,400
2017/08/17 2,148 2,186 2,134 2,165 246,200
2017/08/16 2,145 2,156 2,128 2,142 332,000
2017/08/15 2,170 2,174 2,146 2,168 215,600
2017/08/14 2,111 2,137 2,111 2,124 342,800
2017/08/10 2,173 2,177 2,142 2,147 232,900
2017/08/09 2,183 2,189 2,125 2,141 403,500
2017/08/08 2,203 2,204 2,169 2,183 232,600
2017/08/07 2,212 2,218 2,189 2,201 337,000
2017/08/04 2,182 2,210 2,178 2,205 438,000
2017/08/03 2,143 2,174 2,128 2,171 410,500
2017/08/02 2,095 2,156 2,090 2,150 563,900
2017/08/01 1,999 2,106 1,985 2,095 829,700
2017/07/31 2,015 2,021 1,998 2,006 349,100
2017/07/28 1,990 2,016 1,989 2,014 238,300
2017/07/27 1,994 2,009 1,986 1,993 271,900
2017/07/26 1,974 1,987 1,968 1,986 186,100
2017/07/25 1,992 1,992 1,958 1,962 207,000
2017/07/24 1,961 1,987 1,959 1,987 239,100
2017/07/21 1,979 1,985 1,972 1,984 195,600
2017/07/20 1,979 1,983 1,970 1,981 198,400
2017/07/19 1,953 1,978 1,944 1,975 223,200
2017/07/18 1,950 1,964 1,946 1,961 290,100
2017/07/14 1,943 1,961 1,943 1,953 225,100
2017/07/13 1,932 1,944 1,930 1,940 218,600
2017/07/12 1,918 1,930 1,915 1,924 238,700
2017/07/11 1,898 1,921 1,898 1,921 303,900
2017/07/10 1,920 1,926 1,885 1,894 603,100
2017/07/07 1,920 1,933 1,915 1,927 431,000
2017/07/06 1,931 1,931 1,913 1,924 442,900
2017/07/05 1,957 1,959 1,915 1,935 635,900
2017/07/04 2,003 2,007 1,968 1,972 443,600
2017/07/03 2,006 2,013 1,988 2,001 286,400
2017/06/30 2,045 2,046 2,012 2,025 201,800
2017/06/29 2,016 2,055 2,009 2,051 237,300
2017/06/28 1,995 2,019 1,995 2,004 203,000
2017/06/27 2,021 2,021 2,000 2,005 215,800
2017/06/26 2,030 2,032 2,018 2,019 110,400
2017/06/23 2,011 2,025 2,005 2,021 153,400
2017/06/22 1,997 2,007 1,991 2,003 119,600
2017/06/21 2,006 2,019 1,989 1,997 204,600
2017/06/20 2,009 2,034 2,004 2,027 242,600
2017/06/19 1,976 2,003 1,976 1,994 188,900
2017/06/16 1,994 2,004 1,969 1,977 302,100
2017/06/15 1,962 1,990 1,955 1,983 226,500
2017/06/14 1,957 1,968 1,949 1,960 268,500
2017/06/13 1,942 1,958 1,942 1,949 312,600
2017/06/12 1,935 1,961 1,935 1,954 406,300
2017/06/09 1,975 1,975 1,928 1,932 428,100
2017/06/08 1,981 1,987 1,969 1,975 257,000
2017/06/07 1,966 1,984 1,958 1,977 312,900
2017/06/06 2,004 2,005 1,980 1,981 271,300
2017/06/05 2,016 2,023 2,001 2,009 228,800
2017/06/02 2,007 2,030 2,004 2,022 458,500
2017/06/01 1,980 2,012 1,975 2,006 585,400
2017/05/31 1,962 1,977 1,935 1,938 593,500
2017/05/30 1,990 2,006 1,977 2,003 222,600
2017/05/29 1,986 1,997 1,978 1,978 364,400
2017/05/26 2,000 2,014 1,996 2,005 342,300
2017/05/25 2,033 2,051 2,000 2,000 303,500
2017/05/24 2,032 2,051 2,024 2,027 295,600
2017/05/23 2,018 2,024 1,994 2,011 379,400
2017/05/22 2,039 2,043 2,014 2,018 306,400
2017/05/19 2,036 2,045 2,029 2,036 353,700
2017/05/18 2,028 2,044 2,025 2,034 343,700
2017/05/17 2,064 2,070 2,045 2,060 370,700
2017/05/16 2,066 2,087 2,060 2,079 294,600
2017/05/15 2,099 2,106 2,059 2,062 322,000
2017/05/12 2,082 2,126 2,079 2,110 567,000
2017/05/11 2,071 2,090 2,053 2,089 431,200
2017/05/10 1,998 2,079 1,998 2,056 951,800
2017/05/09 2,128 2,144 2,086 2,098 463,100
2017/05/08 2,115 2,125 2,104 2,113 437,100
2017/05/02 2,080 2,098 2,079 2,092 127,300
2017/05/01 2,055 2,081 2,055 2,064 291,400
2017/04/28 2,066 2,077 2,057 2,062 273,000
2017/04/27 2,084 2,088 2,062 2,066 146,900
2017/04/26 2,099 2,103 2,077 2,084 158,600
2017/04/25 2,074 2,079 2,053 2,074 271,500
2017/04/24 2,086 2,094 2,062 2,070 170,600
2017/04/21 2,057 2,057 2,036 2,051 171,000
2017/04/20 2,030 2,046 2,026 2,026 194,900
2017/04/19 2,017 2,039 2,010 2,020 226,000
2017/04/18 2,042 2,048 2,030 2,034 126,600
2017/04/17 2,010 2,033 2,006 2,027 222,500
2017/04/14 2,038 2,040 2,010 2,017 206,300
2017/04/13 2,045 2,055 2,033 2,042 174,000
2017/04/12 2,085 2,089 2,062 2,062 199,700
2017/04/11 2,090 2,106 2,090 2,101 196,100
2017/04/10 2,100 2,106 2,080 2,092 287,200
2017/04/07 2,077 2,111 2,076 2,097 442,300
2017/04/06 2,100 2,108 2,061 2,066 351,100
2017/04/05 2,099 2,102 2,074 2,093 330,100
2017/04/04 2,096 2,109 2,082 2,100 417,500
2017/04/03 2,116 2,124 2,101 2,104 444,700
2017/03/31 2,150 2,153 2,104 2,104 282,000
2017/03/30 2,145 2,152 2,117 2,126 162,000
2017/03/29 2,153 2,153 2,134 2,145 212,800
2017/03/28 2,160 2,173 2,151 2,161 284,200
2017/03/27 2,164 2,179 2,137 2,143 232,100
2017/03/24 2,162 2,203 2,158 2,190 310,800
2017/03/23 2,195 2,202 2,153 2,158 310,700
2017/03/22 2,231 2,238 2,198 2,202 284,100
2017/03/21 2,240 2,263 2,240 2,253 214,500
2017/03/17 2,251 2,264 2,236 2,245 325,300
2017/03/16 2,268 2,276 2,239 2,273 251,900
2017/03/15 2,294 2,304 2,268 2,280 260,900
2017/03/14 2,284 2,286 2,267 2,280 266,000
2017/03/13 2,278 2,293 2,260 2,287 380,300
2017/03/10 2,320 2,325 2,296 2,300 300,800
2017/03/09 2,283 2,295 2,268 2,274 347,600
2017/03/08 2,269 2,284 2,248 2,279 297,000
2017/03/07 2,299 2,305 2,269 2,273 373,400
2017/03/06 2,297 2,324 2,291 2,312 209,600
2017/03/03 2,310 2,325 2,302 2,308 205,500
2017/03/02 2,322 2,327 2,311 2,318 252,500
2017/03/01 2,290 2,309 2,263 2,305 286,600
2017/02/28 2,328 2,332 2,288 2,290 261,500
2017/02/27 2,299 2,326 2,289 2,318 295,000
2017/02/24 2,290 2,319 2,284 2,317 246,500
2017/02/23 2,315 2,320 2,299 2,320 292,800
2017/02/22 2,302 2,312 2,293 2,310 220,500
2017/02/21 2,305 2,314 2,287 2,302 334,500
2017/02/20 2,292 2,320 2,292 2,313 174,200
2017/02/17 2,291 2,297 2,265 2,293 344,900
2017/02/16 2,334 2,340 2,303 2,318 230,600
2017/02/15 2,369 2,376 2,330 2,334 357,300
2017/02/14 2,389 2,407 2,356 2,362 260,000
2017/02/13 2,383 2,396 2,374 2,382 180,600
2017/02/10 2,363 2,365 2,332 2,364 260,600
2017/02/09 2,398 2,406 2,324 2,334 394,900
2017/02/08 2,316 2,374 2,315 2,348 618,300
2017/02/07 2,243 2,279 2,216 2,266 363,000
2017/02/06 2,294 2,294 2,235 2,270 371,300
2017/02/03 2,239 2,266 2,239 2,248 259,100
2017/02/02 2,246 2,267 2,230 2,233 410,600
2017/02/01 2,248 2,254 2,219 2,239 323,300
2017/01/31 2,258 2,275 2,251 2,261 161,800
2017/01/30 2,250 2,273 2,240 2,269 148,800
2017/01/27 2,279 2,279 2,249 2,258 129,300
2017/01/26 2,260 2,281 2,259 2,271 226,900
2017/01/25 2,265 2,265 2,234 2,239 222,500
2017/01/24 2,254 2,265 2,226 2,238 351,300
2017/01/23 2,239 2,269 2,226 2,254 238,300
2017/01/20 2,257 2,268 2,231 2,259 322,700
2017/01/19 2,289 2,301 2,262 2,269 330,900
2017/01/18 2,291 2,291 2,234 2,275 428,800
2017/01/17 2,321 2,323 2,289 2,292 175,000
2017/01/16 2,363 2,374 2,313 2,321 334,600
2017/01/13 2,360 2,392 2,351 2,385 261,000
2017/01/12 2,400 2,400 2,362 2,381 325,200
2017/01/11 2,413 2,413 2,371 2,383 301,200
2017/01/10 2,413 2,416 2,386 2,404 281,900
2017/01/06 2,383 2,445 2,380 2,421 409,300
2017/01/05 2,346 2,384 2,334 2,382 233,500
2017/01/04 2,309 2,358 2,285 2,345 304,400

このページの先頭へ