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
2018/12/28 1,969 1,997 1,937 1,974 136,200
2018/12/27 1,922 1,997 1,921 1,994 198,600
2018/12/26 1,822 1,878 1,822 1,858 131,500
2018/12/25 1,889 1,891 1,775 1,822 208,100
2018/12/21 1,992 1,992 1,907 1,922 222,300
2018/12/20 2,058 2,065 1,990 1,996 122,700
2018/12/19 2,112 2,115 2,047 2,067 217,800
2018/12/18 2,176 2,176 2,100 2,109 183,100
2018/12/17 2,230 2,232 2,191 2,202 153,000
2018/12/14 2,255 2,267 2,199 2,227 237,000
2018/12/13 2,260 2,300 2,247 2,266 226,300
2018/12/12 2,219 2,237 2,200 2,231 132,400
2018/12/11 2,228 2,228 2,187 2,197 155,000
2018/12/10 2,199 2,205 2,151 2,178 194,400
2018/12/07 2,246 2,247 2,184 2,218 190,000
2018/12/06 2,265 2,274 2,239 2,255 154,000
2018/12/05 2,215 2,286 2,215 2,285 155,400
2018/12/04 2,330 2,378 2,265 2,265 211,400
2018/12/03 2,312 2,345 2,312 2,340 146,000
2018/11/30 2,282 2,288 2,256 2,285 92,800
2018/11/29 2,310 2,319 2,263 2,268 139,200
2018/11/28 2,262 2,285 2,250 2,264 104,500
2018/11/27 2,254 2,272 2,254 2,259 106,400
2018/11/26 2,177 2,237 2,177 2,231 115,100
2018/11/22 2,185 2,200 2,174 2,197 75,000
2018/11/21 2,170 2,187 2,161 2,176 103,700
2018/11/20 2,234 2,235 2,197 2,199 128,300
2018/11/19 2,250 2,279 2,240 2,247 49,500
2018/11/16 2,216 2,246 2,204 2,239 93,800
2018/11/15 2,210 2,227 2,204 2,218 75,700
2018/11/14 2,246 2,247 2,214 2,230 131,700
2018/11/13 2,264 2,264 2,221 2,246 97,500
2018/11/12 2,296 2,312 2,282 2,292 137,300
2018/11/09 2,346 2,349 2,302 2,332 202,200
2018/11/08 2,370 2,410 2,318 2,355 228,000
2018/11/07 2,324 2,347 2,251 2,320 663,000
2018/11/06 2,089 2,169 2,089 2,124 163,300
2018/11/05 2,083 2,089 2,068 2,070 120,000
2018/11/02 2,087 2,117 2,087 2,108 148,900
2018/11/01 2,094 2,110 2,071 2,076 91,700
2018/10/31 2,080 2,120 2,080 2,107 88,700
2018/10/30 2,084 2,098 2,063 2,074 100,700
2018/10/29 2,093 2,117 2,086 2,101 101,600
2018/10/26 2,074 2,095 2,065 2,079 116,300
2018/10/25 2,109 2,111 2,068 2,072 89,300
2018/10/24 2,139 2,165 2,130 2,155 99,600
2018/10/23 2,137 2,137 2,108 2,115 104,000
2018/10/22 2,146 2,164 2,123 2,159 65,300
2018/10/19 2,124 2,162 2,124 2,159 94,000
2018/10/18 2,154 2,169 2,130 2,138 115,000
2018/10/17 2,143 2,149 2,121 2,145 91,200
2018/10/16 2,084 2,132 2,084 2,124 136,000
2018/10/15 2,094 2,118 2,077 2,083 148,500
2018/10/12 2,120 2,140 2,106 2,120 185,700
2018/10/11 2,127 2,148 2,111 2,120 154,400
2018/10/10 2,212 2,215 2,172 2,177 127,500
2018/10/09 2,236 2,242 2,187 2,198 184,000
2018/10/05 2,269 2,274 2,228 2,240 217,200
2018/10/04 2,268 2,292 2,255 2,284 232,400
2018/10/03 2,224 2,258 2,219 2,233 175,100
2018/10/02 2,226 2,250 2,206 2,210 123,400
2018/10/01 2,194 2,211 2,172 2,202 131,500
2018/09/28 2,216 2,225 2,179 2,183 136,600
2018/09/27 2,219 2,224 2,197 2,208 115,200
2018/09/26 2,175 2,219 2,167 2,214 142,100
2018/09/25 2,136 2,205 2,128 2,203 217,700
2018/09/21 2,148 2,166 2,138 2,151 137,800
2018/09/20 2,150 2,150 2,113 2,145 159,800
2018/09/19 2,145 2,145 2,122 2,143 101,600
2018/09/18 2,073 2,128 2,068 2,121 117,600
2018/09/14 2,073 2,073 2,046 2,066 161,700
2018/09/13 2,027 2,083 2,027 2,062 172,700
2018/09/12 2,009 2,016 1,992 2,012 107,300
2018/09/11 2,006 2,025 2,004 2,010 101,300
2018/09/10 2,014 2,032 2,013 2,013 77,200
2018/09/07 1,998 2,017 1,993 2,011 76,800
2018/09/06 2,029 2,029 2,005 2,012 75,500
2018/09/05 2,031 2,050 2,018 2,029 89,700
2018/09/04 2,023 2,036 2,010 2,033 121,200
2018/09/03 2,057 2,059 2,027 2,041 104,700
2018/08/31 2,051 2,088 2,051 2,067 247,600
2018/08/30 2,074 2,075 2,043 2,054 108,800
2018/08/29 2,052 2,083 2,044 2,061 135,600
2018/08/28 2,049 2,065 2,034 2,048 111,900
2018/08/27 2,061 2,076 2,044 2,058 216,300
2018/08/24 2,034 2,063 2,031 2,062 182,900
2018/08/23 2,020 2,070 2,016 2,052 238,300
2018/08/22 1,989 2,039 1,986 2,032 215,000
2018/08/21 2,054 2,061 2,019 2,028 219,900
2018/08/20 2,066 2,083 2,052 2,063 228,600
2018/08/17 2,075 2,113 2,075 2,098 187,500
2018/08/16 2,066 2,078 2,041 2,069 187,900
2018/08/15 2,132 2,132 2,100 2,111 105,800
2018/08/14 2,126 2,146 2,115 2,146 102,300
2018/08/13 2,134 2,136 2,107 2,115 126,800
2018/08/10 2,147 2,162 2,132 2,137 107,200
2018/08/09 2,166 2,166 2,132 2,143 101,100
2018/08/08 2,170 2,188 2,160 2,166 148,600
2018/08/07 2,193 2,229 2,178 2,186 239,000
2018/08/06 2,185 2,213 2,173 2,184 138,100
2018/08/03 2,235 2,238 2,171 2,177 165,400
2018/08/02 2,150 2,233 2,146 2,213 476,000
2018/08/01 2,159 2,180 2,069 2,152 873,700
2018/07/31 2,261 2,332 2,232 2,235 339,700
2018/07/30 2,256 2,307 2,251 2,295 118,800
2018/07/27 2,266 2,278 2,260 2,273 94,400
2018/07/26 2,260 2,282 2,247 2,262 84,200
2018/07/25 2,266 2,268 2,238 2,245 139,600
2018/07/24 2,258 2,258 2,226 2,243 119,800
2018/07/23 2,261 2,278 2,228 2,238 208,800
2018/07/20 2,276 2,291 2,252 2,266 70,300
2018/07/19 2,294 2,298 2,262 2,280 93,100
2018/07/18 2,319 2,326 2,284 2,288 88,700
2018/07/17 2,290 2,324 2,290 2,307 154,800
2018/07/13 2,244 2,282 2,237 2,278 109,600
2018/07/12 2,228 2,249 2,214 2,234 139,200
2018/07/11 2,264 2,284 2,241 2,246 76,500
2018/07/10 2,308 2,326 2,286 2,286 141,200
2018/07/09 2,315 2,337 2,280 2,287 228,100
2018/07/06 2,312 2,331 2,309 2,319 66,900
2018/07/05 2,296 2,320 2,293 2,308 96,000
2018/07/04 2,261 2,308 2,260 2,304 133,400
2018/07/03 2,350 2,350 2,286 2,308 134,700
2018/07/02 2,421 2,422 2,340 2,344 88,300
2018/06/29 2,423 2,446 2,405 2,433 87,100
2018/06/28 2,426 2,428 2,398 2,415 70,500
2018/06/27 2,426 2,432 2,398 2,428 93,700
2018/06/26 2,340 2,417 2,336 2,417 184,200
2018/06/25 2,425 2,425 2,377 2,383 131,100
2018/06/22 2,386 2,426 2,382 2,421 155,300
2018/06/21 2,426 2,437 2,386 2,394 145,000
2018/06/20 2,406 2,442 2,399 2,442 122,300
2018/06/19 2,394 2,415 2,381 2,381 105,300
2018/06/18 2,423 2,434 2,383 2,400 131,100
2018/06/15 2,434 2,449 2,418 2,431 95,500
2018/06/14 2,433 2,445 2,411 2,414 154,300
2018/06/13 2,419 2,450 2,419 2,446 128,000
2018/06/12 2,473 2,473 2,406 2,413 234,500
2018/06/11 2,582 2,596 2,466 2,472 563,800
2018/06/08 2,369 2,409 2,369 2,390 156,200
2018/06/07 2,373 2,382 2,349 2,369 127,600
2018/06/06 2,353 2,396 2,343 2,383 174,400
2018/06/05 2,335 2,358 2,325 2,353 117,700
2018/06/04 2,354 2,382 2,343 2,367 91,900
2018/06/01 2,318 2,353 2,315 2,324 102,600
2018/05/31 2,327 2,350 2,307 2,334 145,600
2018/05/30 2,300 2,330 2,295 2,327 92,000
2018/05/29 2,324 2,338 2,318 2,334 97,600
2018/05/28 2,380 2,380 2,338 2,347 119,900
2018/05/25 2,425 2,428 2,375 2,381 107,800
2018/05/24 2,428 2,446 2,401 2,412 86,000
2018/05/23 2,415 2,435 2,401 2,431 101,400
2018/05/22 2,448 2,448 2,408 2,414 135,400
2018/05/21 2,457 2,470 2,445 2,452 52,200
2018/05/18 2,469 2,469 2,450 2,456 86,600
2018/05/17 2,468 2,470 2,430 2,462 136,700
2018/05/16 2,444 2,473 2,429 2,468 141,100
2018/05/15 2,428 2,454 2,419 2,450 143,800
2018/05/14 2,411 2,435 2,407 2,429 273,300
2018/05/11 2,378 2,405 2,358 2,400 377,200
2018/05/10 2,322 2,426 2,322 2,378 634,000
2018/05/09 2,585 2,585 2,500 2,522 240,000
2018/05/08 2,580 2,605 2,550 2,560 147,100
2018/05/07 2,614 2,616 2,570 2,585 94,600
2018/05/02 2,581 2,621 2,569 2,583 181,800
2018/05/01 2,585 2,585 2,556 2,568 119,000
2018/04/27 2,545 2,576 2,542 2,572 199,900
2018/04/26 2,517 2,530 2,503 2,525 116,100
2018/04/25 2,505 2,535 2,486 2,500 206,000
2018/04/24 2,544 2,545 2,519 2,535 139,000
2018/04/23 2,530 2,552 2,528 2,534 81,200
2018/04/20 2,554 2,571 2,537 2,537 121,500
2018/04/19 2,550 2,566 2,527 2,555 255,200
2018/04/18 2,487 2,548 2,469 2,547 256,500
2018/04/17 2,449 2,502 2,443 2,477 297,500
2018/04/16 2,390 2,427 2,374 2,421 120,100
2018/04/13 2,415 2,422 2,367 2,384 281,300
2018/04/12 2,396 2,413 2,391 2,395 146,500
2018/04/11 2,432 2,435 2,396 2,400 140,500
2018/04/10 2,420 2,444 2,417 2,432 86,400
2018/04/09 2,428 2,442 2,405 2,422 113,100
2018/04/06 2,410 2,453 2,410 2,434 177,700
2018/04/05 2,411 2,429 2,389 2,403 219,600
2018/04/04 2,334 2,395 2,317 2,389 221,300
2018/04/03 2,307 2,342 2,304 2,330 134,600
2018/04/02 2,324 2,348 2,315 2,317 127,400
2018/03/30 2,344 2,349 2,296 2,321 114,800
2018/03/29 2,333 2,345 2,307 2,327 225,800
2018/03/28 2,281 2,301 2,221 2,290 188,500
2018/03/27 2,254 2,315 2,243 2,309 395,900
2018/03/26 2,150 2,208 2,150 2,204 248,700
2018/03/23 2,191 2,213 2,168 2,179 273,400
2018/03/22 2,191 2,239 2,191 2,231 169,700
2018/03/20 2,196 2,205 2,184 2,197 166,400
2018/03/19 2,213 2,236 2,212 2,218 89,400
2018/03/16 2,239 2,250 2,225 2,233 136,000
2018/03/15 2,242 2,251 2,211 2,231 79,600
2018/03/14 2,210 2,248 2,209 2,248 135,100
2018/03/13 2,238 2,238 2,211 2,238 115,200
2018/03/12 2,238 2,247 2,217 2,226 161,700
2018/03/09 2,210 2,243 2,196 2,218 438,300
2018/03/08 2,164 2,196 2,152 2,167 274,000
2018/03/07 2,144 2,179 2,138 2,172 195,700
2018/03/06 2,150 2,177 2,148 2,164 174,700
2018/03/05 2,111 2,145 2,106 2,133 239,000
2018/03/02 2,111 2,131 2,107 2,119 278,700
2018/03/01 2,181 2,185 2,133 2,153 537,600
2018/02/28 2,268 2,283 2,181 2,181 770,300
2018/02/27 2,359 2,385 2,343 2,363 173,500
2018/02/26 2,336 2,348 2,312 2,338 133,600
2018/02/23 2,286 2,341 2,286 2,332 190,100
2018/02/22 2,254 2,277 2,229 2,268 202,100
2018/02/21 2,252 2,287 2,250 2,269 257,500
2018/02/20 2,222 2,251 2,207 2,232 185,800
2018/02/19 2,242 2,251 2,208 2,236 284,800
2018/02/16 2,265 2,267 2,220 2,232 198,200
2018/02/15 2,331 2,331 2,243 2,245 236,800
2018/02/14 2,399 2,404 2,307 2,321 193,900
2018/02/13 2,443 2,443 2,376 2,393 261,500
2018/02/09 2,414 2,426 2,393 2,414 238,100
2018/02/08 2,420 2,478 2,371 2,464 681,200
2018/02/07 2,401 2,521 2,396 2,438 893,700
2018/02/06 2,275 2,302 2,186 2,252 466,200
2018/02/05 2,270 2,320 2,269 2,310 329,900
2018/02/02 2,263 2,288 2,263 2,276 117,300
2018/02/01 2,267 2,296 2,257 2,284 225,100
2018/01/31 2,240 2,263 2,232 2,252 245,800
2018/01/30 2,230 2,244 2,219 2,236 138,000
2018/01/29 2,246 2,262 2,233 2,237 90,200
2018/01/26 2,247 2,258 2,235 2,242 111,400
2018/01/25 2,257 2,263 2,245 2,246 107,200
2018/01/24 2,252 2,272 2,248 2,267 118,800
2018/01/23 2,261 2,267 2,243 2,252 114,400
2018/01/22 2,261 2,265 2,241 2,254 69,400
2018/01/19 2,275 2,282 2,253 2,265 69,700
2018/01/18 2,304 2,307 2,262 2,264 113,800
2018/01/17 2,268 2,293 2,268 2,284 99,300
2018/01/16 2,316 2,321 2,285 2,291 87,400
2018/01/15 2,340 2,344 2,313 2,316 74,400
2018/01/12 2,328 2,335 2,313 2,324 103,500
2018/01/11 2,333 2,352 2,316 2,335 124,900
2018/01/10 2,330 2,339 2,316 2,333 113,800
2018/01/09 2,340 2,340 2,310 2,316 91,100
2018/01/05 2,315 2,336 2,295 2,330 103,300
2018/01/04 2,290 2,306 2,269 2,306 119,200

このページの先頭へ