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
2019/12/30 2,051 2,052 2,021 2,027 175,200
2019/12/27 2,063 2,075 2,051 2,054 151,600
2019/12/26 2,032 2,055 2,032 2,055 131,300
2019/12/25 2,056 2,063 2,025 2,032 133,900
2019/12/24 2,028 2,052 2,020 2,037 258,200
2019/12/23 2,031 2,042 1,987 2,000 291,600
2019/12/20 2,060 2,061 2,014 2,030 303,900
2019/12/19 2,093 2,107 2,059 2,068 217,900
2019/12/18 2,100 2,100 2,070 2,092 249,100
2019/12/17 2,136 2,138 2,084 2,110 242,500
2019/12/16 2,155 2,159 2,110 2,113 327,500
2019/12/13 2,151 2,160 2,111 2,132 496,400
2019/12/12 2,059 2,149 2,059 2,129 1,030,900
2019/12/11 1,975 2,060 1,975 2,027 567,700
2019/12/10 1,851 1,962 1,848 1,958 524,100
2019/12/09 1,828 1,836 1,816 1,836 128,700
2019/12/06 1,814 1,829 1,799 1,815 197,300
2019/12/05 1,769 1,817 1,769 1,810 197,700
2019/12/04 1,751 1,777 1,751 1,776 141,400
2019/12/03 1,754 1,773 1,744 1,762 121,300
2019/12/02 1,767 1,781 1,760 1,769 88,200
2019/11/29 1,753 1,761 1,747 1,747 83,600
2019/11/28 1,765 1,772 1,752 1,761 99,700
2019/11/27 1,770 1,779 1,761 1,767 69,600
2019/11/26 1,770 1,774 1,753 1,762 114,700
2019/11/25 1,757 1,771 1,749 1,770 142,000
2019/11/22 1,748 1,772 1,722 1,729 242,400
2019/11/21 1,783 1,799 1,749 1,772 110,000
2019/11/20 1,775 1,808 1,775 1,805 122,700
2019/11/19 1,756 1,780 1,746 1,778 118,000
2019/11/18 1,768 1,768 1,744 1,747 110,900
2019/11/15 1,763 1,786 1,754 1,775 133,100
2019/11/14 1,778 1,788 1,759 1,773 131,300
2019/11/13 1,798 1,824 1,787 1,791 202,600
2019/11/12 1,779 1,799 1,757 1,799 181,700
2019/11/11 1,777 1,849 1,763 1,782 328,100
2019/11/08 1,755 1,755 1,730 1,740 188,100
2019/11/07 1,728 1,738 1,725 1,731 111,400
2019/11/06 1,761 1,761 1,722 1,728 127,400
2019/11/05 1,730 1,758 1,726 1,757 153,100
2019/11/01 1,712 1,717 1,703 1,713 103,900
2019/10/31 1,707 1,718 1,697 1,707 121,000
2019/10/30 1,721 1,724 1,700 1,707 215,800
2019/10/29 1,743 1,752 1,721 1,729 107,200
2019/10/28 1,734 1,742 1,722 1,734 136,200
2019/10/25 1,718 1,730 1,713 1,727 131,400
2019/10/24 1,721 1,724 1,703 1,710 128,000
2019/10/23 1,693 1,696 1,669 1,692 133,400
2019/10/21 1,705 1,711 1,688 1,689 93,900
2019/10/18 1,709 1,722 1,692 1,693 99,400
2019/10/17 1,730 1,730 1,709 1,711 123,400
2019/10/16 1,730 1,741 1,718 1,730 140,600
2019/10/15 1,723 1,723 1,699 1,701 133,600
2019/10/11 1,683 1,691 1,667 1,685 117,300
2019/10/10 1,692 1,693 1,656 1,677 111,400
2019/10/09 1,696 1,701 1,678 1,683 152,400
2019/10/08 1,723 1,726 1,700 1,720 150,600
2019/10/07 1,696 1,702 1,676 1,695 102,900
2019/10/04 1,674 1,686 1,662 1,680 144,400
2019/10/03 1,674 1,674 1,653 1,669 127,900
2019/10/02 1,718 1,731 1,702 1,707 109,300
2019/10/01 1,701 1,735 1,701 1,727 121,800
2019/09/30 1,680 1,696 1,675 1,695 129,000
2019/09/27 1,739 1,739 1,680 1,698 169,300
2019/09/26 1,789 1,791 1,742 1,754 256,700
2019/09/25 1,759 1,771 1,754 1,769 167,300
2019/09/24 1,772 1,777 1,757 1,759 128,900
2019/09/20 1,794 1,799 1,760 1,764 134,000
2019/09/19 1,780 1,798 1,776 1,783 134,600
2019/09/18 1,793 1,797 1,756 1,763 127,900
2019/09/17 1,776 1,795 1,762 1,786 137,600
2019/09/13 1,753 1,772 1,740 1,770 208,200
2019/09/12 1,750 1,768 1,735 1,743 242,500
2019/09/11 1,735 1,740 1,713 1,717 231,800
2019/09/10 1,699 1,730 1,689 1,717 154,700
2019/09/09 1,671 1,692 1,663 1,690 100,400
2019/09/06 1,670 1,670 1,651 1,655 107,700
2019/09/05 1,643 1,674 1,638 1,650 116,700
2019/09/04 1,644 1,646 1,622 1,624 153,100
2019/09/03 1,650 1,659 1,645 1,654 68,600
2019/09/02 1,667 1,668 1,647 1,651 123,600
2019/08/30 1,676 1,683 1,662 1,681 199,300
2019/08/29 1,671 1,675 1,646 1,667 115,900
2019/08/28 1,667 1,668 1,652 1,668 81,100
2019/08/27 1,662 1,672 1,648 1,665 211,100
2019/08/26 1,649 1,663 1,642 1,652 216,800
2019/08/23 1,694 1,699 1,673 1,680 121,600
2019/08/22 1,691 1,697 1,674 1,683 123,800
2019/08/21 1,690 1,695 1,671 1,689 200,300
2019/08/20 1,693 1,726 1,686 1,725 154,400
2019/08/19 1,702 1,708 1,685 1,691 114,700
2019/08/16 1,684 1,689 1,670 1,680 139,300
2019/08/15 1,679 1,688 1,666 1,680 154,300
2019/08/14 1,710 1,721 1,695 1,715 147,100
2019/08/13 1,690 1,690 1,666 1,681 126,900
2019/08/09 1,737 1,737 1,709 1,710 126,300
2019/08/08 1,715 1,726 1,708 1,711 151,200
2019/08/07 1,723 1,739 1,715 1,725 166,000
2019/08/06 1,700 1,747 1,690 1,744 136,900
2019/08/05 1,740 1,758 1,733 1,753 283,500
2019/08/02 1,756 1,770 1,741 1,762 297,200
2019/08/01 1,783 1,843 1,771 1,823 352,500
2019/07/31 1,801 1,813 1,783 1,793 316,000
2019/07/30 1,801 1,816 1,786 1,792 176,800
2019/07/29 1,834 1,839 1,781 1,801 308,500
2019/07/26 1,844 1,860 1,835 1,852 119,900
2019/07/25 1,845 1,858 1,833 1,855 121,200
2019/07/24 1,827 1,842 1,811 1,836 138,300
2019/07/23 1,805 1,826 1,790 1,820 166,200
2019/07/22 1,829 1,836 1,801 1,809 160,300
2019/07/19 1,817 1,851 1,802 1,841 132,100
2019/07/18 1,864 1,864 1,798 1,806 221,000
2019/07/17 1,880 1,895 1,864 1,864 207,900
2019/07/16 1,898 1,902 1,882 1,896 190,000
2019/07/12 1,914 1,914 1,895 1,896 136,600
2019/07/11 1,878 1,901 1,873 1,897 160,700
2019/07/10 1,878 1,889 1,863 1,882 219,100
2019/07/09 1,861 1,875 1,853 1,862 162,200
2019/07/08 1,872 1,874 1,855 1,857 220,800
2019/07/05 1,857 1,872 1,852 1,855 128,300
2019/07/04 1,860 1,865 1,837 1,849 160,000
2019/07/03 1,807 1,831 1,807 1,830 183,100
2019/07/02 1,800 1,812 1,795 1,808 133,100
2019/07/01 1,778 1,797 1,764 1,793 196,100
2019/06/28 1,741 1,753 1,731 1,738 151,100
2019/06/27 1,740 1,755 1,726 1,748 131,000
2019/06/26 1,716 1,737 1,715 1,727 99,800
2019/06/25 1,720 1,748 1,719 1,728 130,400
2019/06/24 1,705 1,715 1,692 1,710 182,500
2019/06/21 1,751 1,751 1,707 1,707 264,000
2019/06/20 1,763 1,788 1,760 1,761 177,600
2019/06/19 1,724 1,744 1,716 1,741 138,100
2019/06/18 1,716 1,732 1,703 1,705 126,100
2019/06/17 1,743 1,747 1,707 1,707 159,700
2019/06/14 1,721 1,767 1,715 1,753 329,900
2019/06/13 1,747 1,760 1,710 1,736 198,200
2019/06/12 1,782 1,794 1,770 1,770 135,300
2019/06/11 1,785 1,793 1,779 1,789 135,500
2019/06/10 1,778 1,789 1,770 1,780 118,100
2019/06/07 1,781 1,790 1,764 1,776 100,700
2019/06/06 1,762 1,783 1,749 1,772 186,300
2019/06/05 1,770 1,780 1,746 1,766 190,000
2019/06/04 1,720 1,741 1,707 1,735 143,600
2019/06/03 1,716 1,736 1,709 1,720 154,100
2019/05/31 1,758 1,771 1,734 1,735 203,600
2019/05/30 1,779 1,779 1,755 1,764 120,600
2019/05/29 1,771 1,808 1,760 1,779 408,000
2019/05/28 1,798 1,818 1,796 1,803 132,600
2019/05/27 1,804 1,811 1,796 1,799 92,000
2019/05/24 1,800 1,823 1,798 1,805 174,600
2019/05/23 1,800 1,840 1,788 1,827 123,300
2019/05/22 1,840 1,841 1,801 1,807 276,500
2019/05/21 1,816 1,855 1,811 1,842 178,400
2019/05/20 1,812 1,830 1,812 1,816 138,300
2019/05/17 1,821 1,831 1,805 1,820 269,000
2019/05/16 1,766 1,804 1,761 1,788 306,700
2019/05/15 1,746 1,769 1,730 1,758 266,400
2019/05/14 1,734 1,755 1,724 1,755 183,300
2019/05/13 1,753 1,804 1,751 1,784 357,400
2019/05/10 1,718 1,795 1,716 1,765 505,600
2019/05/09 1,840 1,857 1,824 1,838 258,100
2019/05/08 1,860 1,866 1,842 1,853 229,700
2019/05/07 1,935 1,936 1,888 1,894 249,200
2019/04/26 1,949 1,965 1,941 1,956 178,700
2019/04/25 1,971 1,978 1,948 1,964 163,600
2019/04/24 2,010 2,032 1,966 1,974 142,200
2019/04/23 1,968 1,997 1,968 1,994 92,400
2019/04/22 1,970 1,970 1,950 1,956 118,800
2019/04/19 1,999 2,009 1,958 1,982 150,700
2019/04/18 2,039 2,039 1,983 1,992 166,300
2019/04/17 2,025 2,051 2,012 2,012 161,500
2019/04/16 2,012 2,025 1,995 2,008 130,200
2019/04/15 1,998 2,015 1,976 1,991 157,800
2019/04/12 1,935 1,949 1,923 1,948 125,800
2019/04/11 1,962 1,970 1,925 1,932 128,900
2019/04/10 1,919 1,951 1,907 1,929 194,100
2019/04/09 1,957 1,966 1,941 1,950 123,000
2019/04/08 1,953 1,968 1,950 1,955 70,800
2019/04/05 1,975 1,982 1,951 1,975 103,100
2019/04/04 1,991 1,995 1,950 1,957 215,000
2019/04/03 1,984 2,014 1,970 2,005 185,000
2019/04/02 2,003 2,003 1,959 1,968 111,500
2019/04/01 1,979 1,997 1,962 1,979 188,000
2019/03/29 1,940 1,944 1,897 1,942 310,700
2019/03/28 1,986 1,986 1,932 1,941 112,700
2019/03/27 1,991 2,003 1,978 1,997 156,000
2019/03/26 1,979 2,042 1,978 2,040 233,000
2019/03/25 1,976 1,976 1,933 1,954 143,000
2019/03/22 2,020 2,020 1,981 2,001 133,300
2019/03/20 2,008 2,021 1,990 2,020 119,700
2019/03/19 2,021 2,021 1,987 1,990 87,700
2019/03/18 2,038 2,038 2,005 2,015 84,100
2019/03/15 1,990 2,023 1,986 2,022 125,800
2019/03/14 2,029 2,032 1,977 1,977 85,600
2019/03/13 1,999 2,004 1,988 2,002 313,100
2019/03/12 1,999 2,020 1,992 2,016 177,800
2019/03/11 1,972 1,983 1,966 1,977 120,600
2019/03/08 1,982 1,992 1,964 1,969 200,300
2019/03/07 1,999 2,012 1,983 2,004 192,700
2019/03/06 2,001 2,019 1,994 2,006 208,300
2019/03/05 2,004 2,004 1,985 1,992 131,600
2019/03/04 2,035 2,035 2,004 2,018 188,400
2019/03/01 2,028 2,040 2,022 2,025 114,600
2019/02/28 2,030 2,043 2,013 2,040 94,700
2019/02/27 2,026 2,056 2,017 2,040 148,000
2019/02/26 2,038 2,056 2,017 2,034 98,900
2019/02/25 2,030 2,040 2,021 2,034 111,800
2019/02/22 2,032 2,038 2,004 2,027 220,500
2019/02/21 2,018 2,059 2,002 2,041 339,700
2019/02/20 1,998 2,003 1,975 1,998 101,700
2019/02/19 1,993 2,013 1,989 1,996 111,100
2019/02/18 2,010 2,030 1,978 2,002 141,000
2019/02/15 1,968 1,978 1,949 1,968 115,800
2019/02/14 1,947 2,005 1,947 1,994 226,600
2019/02/13 1,952 1,962 1,919 1,946 221,900
2019/02/12 1,908 1,966 1,905 1,938 234,100
2019/02/08 1,932 1,955 1,890 1,901 223,000
2019/02/07 2,013 2,019 1,948 1,957 196,600
2019/02/06 1,986 2,010 1,943 1,976 338,800
2019/02/05 2,055 2,064 1,998 2,008 153,600
2019/02/04 2,030 2,050 2,005 2,049 163,200
2019/02/01 2,024 2,037 1,997 2,004 162,300
2019/01/31 2,030 2,037 1,999 2,012 158,700
2019/01/30 1,996 2,016 1,967 1,994 380,700
2019/01/29 1,973 2,023 1,963 2,011 319,500
2019/01/28 1,996 2,004 1,948 1,951 263,100
2019/01/25 2,038 2,056 2,011 2,015 308,600
2019/01/24 2,027 2,042 2,014 2,029 212,900
2019/01/23 2,051 2,062 2,029 2,043 107,700
2019/01/22 2,099 2,099 2,054 2,076 114,400
2019/01/21 2,115 2,125 2,087 2,087 124,100
2019/01/18 2,113 2,145 2,107 2,108 123,400
2019/01/17 2,117 2,131 2,091 2,108 163,700
2019/01/16 2,115 2,116 2,093 2,100 204,400
2019/01/15 2,069 2,120 2,061 2,120 234,000
2019/01/11 2,136 2,136 2,072 2,079 168,300
2019/01/10 2,137 2,164 2,089 2,097 239,000
2019/01/09 2,129 2,189 2,117 2,184 257,200
2019/01/08 2,114 2,159 2,101 2,113 344,100
2019/01/07 2,031 2,058 2,021 2,057 179,900
2019/01/04 1,934 1,972 1,922 1,972 189,600

このページの先頭へ