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
2020/12/30 1,712 1,712 1,682 1,692 133,600
2020/12/29 1,713 1,719 1,696 1,709 247,300
2020/12/28 1,718 1,729 1,693 1,710 155,500
2020/12/25 1,673 1,729 1,673 1,718 196,600
2020/12/24 1,667 1,684 1,658 1,666 111,100
2020/12/23 1,698 1,707 1,662 1,667 107,200
2020/12/22 1,677 1,702 1,661 1,687 138,300
2020/12/21 1,714 1,730 1,670 1,683 130,300
2020/12/18 1,654 1,719 1,650 1,705 376,600
2020/12/17 1,680 1,682 1,649 1,666 181,100
2020/12/16 1,729 1,729 1,680 1,682 142,200
2020/12/15 1,722 1,754 1,718 1,728 229,400
2020/12/14 1,698 1,745 1,696 1,732 185,100
2020/12/11 1,710 1,720 1,671 1,698 198,900
2020/12/10 1,657 1,712 1,657 1,700 200,800
2020/12/09 1,643 1,657 1,630 1,657 145,200
2020/12/08 1,648 1,673 1,646 1,654 78,100
2020/12/07 1,664 1,674 1,655 1,662 92,400
2020/12/04 1,690 1,692 1,670 1,677 199,200
2020/12/03 1,721 1,735 1,705 1,720 126,200
2020/12/02 1,703 1,746 1,681 1,731 209,900
2020/12/01 1,676 1,685 1,641 1,683 196,800
2020/11/30 1,745 1,749 1,684 1,684 142,300
2020/11/27 1,749 1,774 1,732 1,764 150,600
2020/11/26 1,691 1,736 1,691 1,733 98,900
2020/11/25 1,776 1,779 1,717 1,719 138,200
2020/11/24 1,769 1,776 1,742 1,760 169,900
2020/11/20 1,734 1,752 1,723 1,731 130,900
2020/11/19 1,748 1,767 1,739 1,755 176,900
2020/11/18 1,751 1,760 1,723 1,748 109,100
2020/11/17 1,760 1,770 1,730 1,767 137,300
2020/11/16 1,733 1,765 1,707 1,751 182,100
2020/11/13 1,733 1,745 1,688 1,696 268,400
2020/11/12 1,767 1,768 1,680 1,749 163,700
2020/11/11 1,712 1,767 1,703 1,765 263,200
2020/11/10 1,665 1,677 1,640 1,672 208,100
2020/11/09 1,620 1,620 1,592 1,609 109,600
2020/11/06 1,607 1,619 1,592 1,605 99,000
2020/11/05 1,599 1,606 1,565 1,603 209,400
2020/11/04 1,626 1,626 1,599 1,600 146,700
2020/11/02 1,590 1,613 1,586 1,604 79,200
2020/10/30 1,621 1,621 1,565 1,574 123,100
2020/10/29 1,588 1,628 1,588 1,621 92,600
2020/10/28 1,605 1,614 1,588 1,604 88,000
2020/10/27 1,637 1,637 1,600 1,628 81,800
2020/10/26 1,640 1,660 1,630 1,641 47,900
2020/10/23 1,652 1,665 1,637 1,655 81,600
2020/10/22 1,628 1,649 1,624 1,637 95,100
2020/10/21 1,649 1,670 1,641 1,646 53,100
2020/10/20 1,649 1,664 1,639 1,639 69,700
2020/10/19 1,644 1,669 1,643 1,666 42,500
2020/10/16 1,638 1,650 1,630 1,637 93,500
2020/10/15 1,665 1,681 1,640 1,645 59,700
2020/10/14 1,670 1,693 1,658 1,667 145,900
2020/10/13 1,672 1,675 1,652 1,672 59,800
2020/10/12 1,680 1,680 1,645 1,664 39,200
2020/10/09 1,688 1,688 1,648 1,669 96,600
2020/10/08 1,691 1,692 1,674 1,682 113,800
2020/10/07 1,691 1,692 1,671 1,680 111,000
2020/10/06 1,702 1,710 1,686 1,705 79,200
2020/10/05 1,676 1,714 1,665 1,705 108,800
2020/10/02 1,671 1,689 1,647 1,665 194,100
2020/09/30 1,708 1,718 1,665 1,666 125,600
2020/09/29 1,717 1,724 1,683 1,717 127,200
2020/09/28 1,688 1,730 1,677 1,726 164,600
2020/09/25 1,660 1,685 1,659 1,674 108,000
2020/09/24 1,666 1,666 1,649 1,660 138,600
2020/09/23 1,700 1,712 1,674 1,679 221,500
2020/09/18 1,722 1,776 1,719 1,773 265,900
2020/09/17 1,716 1,722 1,702 1,719 70,500
2020/09/16 1,710 1,732 1,703 1,703 93,600
2020/09/15 1,710 1,712 1,688 1,705 55,200
2020/09/14 1,698 1,737 1,694 1,712 122,600
2020/09/11 1,682 1,700 1,659 1,686 204,600
2020/09/10 1,642 1,662 1,623 1,658 166,300
2020/09/09 1,611 1,637 1,606 1,627 200,800
2020/09/08 1,612 1,652 1,610 1,651 129,100
2020/09/07 1,623 1,623 1,601 1,610 81,400
2020/09/04 1,611 1,621 1,598 1,611 119,600
2020/09/03 1,658 1,660 1,635 1,647 150,800
2020/09/02 1,629 1,644 1,621 1,630 100,100
2020/09/01 1,666 1,668 1,648 1,659 100,700
2020/08/31 1,677 1,698 1,677 1,681 89,200
2020/08/28 1,687 1,718 1,660 1,677 140,100
2020/08/27 1,699 1,699 1,674 1,683 83,000
2020/08/26 1,699 1,699 1,677 1,694 127,300
2020/08/25 1,703 1,710 1,680 1,685 178,200
2020/08/24 1,694 1,700 1,663 1,671 127,600
2020/08/21 1,707 1,730 1,682 1,689 201,600
2020/08/20 1,662 1,688 1,660 1,686 220,600
2020/08/19 1,652 1,673 1,644 1,672 188,100
2020/08/18 1,640 1,651 1,629 1,643 192,600
2020/08/17 1,649 1,661 1,632 1,638 152,400
2020/08/14 1,640 1,648 1,629 1,636 159,100
2020/08/13 1,642 1,645 1,614 1,625 148,000
2020/08/12 1,602 1,640 1,589 1,634 180,400
2020/08/11 1,550 1,604 1,548 1,603 189,100
2020/08/07 1,538 1,553 1,529 1,540 190,700
2020/08/06 1,535 1,553 1,524 1,525 126,000
2020/08/05 1,523 1,536 1,509 1,535 125,000
2020/08/04 1,500 1,538 1,500 1,538 119,700
2020/08/03 1,485 1,503 1,477 1,488 117,700
2020/07/31 1,502 1,507 1,440 1,444 230,200
2020/07/30 1,555 1,555 1,521 1,527 68,200
2020/07/29 1,564 1,573 1,544 1,554 90,100
2020/07/28 1,574 1,588 1,563 1,573 180,100
2020/07/27 1,537 1,566 1,525 1,559 152,900
2020/07/22 1,538 1,567 1,535 1,547 132,800
2020/07/21 1,546 1,558 1,530 1,535 211,100
2020/07/20 1,550 1,574 1,540 1,573 129,500
2020/07/17 1,536 1,565 1,530 1,551 198,700
2020/07/16 1,554 1,566 1,523 1,527 166,300
2020/07/15 1,528 1,558 1,527 1,540 149,500
2020/07/14 1,530 1,530 1,508 1,512 64,300
2020/07/13 1,518 1,534 1,513 1,528 53,100
2020/07/10 1,518 1,526 1,482 1,482 137,100
2020/07/09 1,526 1,544 1,518 1,525 172,800
2020/07/08 1,512 1,549 1,510 1,532 139,900
2020/07/07 1,513 1,514 1,498 1,513 147,400
2020/07/06 1,501 1,523 1,498 1,522 106,600
2020/07/03 1,513 1,526 1,486 1,502 116,300
2020/07/02 1,515 1,542 1,511 1,520 209,900
2020/07/01 1,570 1,573 1,537 1,543 100,600
2020/06/30 1,594 1,606 1,570 1,571 74,500
2020/06/29 1,587 1,594 1,563 1,563 121,100
2020/06/26 1,587 1,604 1,577 1,595 76,500
2020/06/25 1,570 1,572 1,558 1,569 116,500
2020/06/24 1,605 1,606 1,583 1,586 84,600
2020/06/23 1,619 1,627 1,605 1,613 109,600
2020/06/22 1,609 1,627 1,609 1,619 73,400
2020/06/19 1,644 1,645 1,615 1,620 128,300
2020/06/18 1,620 1,634 1,608 1,632 100,300
2020/06/17 1,644 1,648 1,619 1,628 137,100
2020/06/16 1,612 1,674 1,601 1,673 262,100
2020/06/15 1,559 1,586 1,543 1,543 131,600
2020/06/12 1,565 1,565 1,533 1,553 201,400
2020/06/11 1,625 1,638 1,602 1,603 166,000
2020/06/10 1,696 1,696 1,658 1,665 190,800
2020/06/09 1,729 1,729 1,679 1,706 196,200
2020/06/08 1,645 1,706 1,635 1,702 208,400
2020/06/05 1,658 1,658 1,623 1,643 149,800
2020/06/04 1,657 1,657 1,632 1,650 228,300
2020/06/03 1,640 1,674 1,639 1,645 228,300
2020/06/02 1,682 1,697 1,671 1,680 98,100
2020/06/01 1,676 1,679 1,656 1,671 75,700
2020/05/29 1,677 1,696 1,663 1,692 177,200
2020/05/28 1,699 1,705 1,667 1,677 133,200
2020/05/27 1,637 1,687 1,624 1,682 143,600
2020/05/26 1,608 1,643 1,604 1,643 92,400
2020/05/25 1,604 1,605 1,581 1,599 81,600
2020/05/22 1,600 1,601 1,569 1,577 111,400
2020/05/21 1,595 1,619 1,576 1,613 109,900
2020/05/20 1,630 1,630 1,602 1,608 111,900
2020/05/19 1,628 1,636 1,599 1,633 108,700
2020/05/18 1,563 1,617 1,560 1,607 147,200
2020/05/15 1,608 1,608 1,537 1,557 148,400
2020/05/14 1,587 1,615 1,564 1,564 96,900
2020/05/13 1,590 1,628 1,581 1,617 129,000
2020/05/12 1,644 1,652 1,613 1,615 93,000
2020/05/11 1,622 1,642 1,612 1,637 91,700
2020/05/08 1,603 1,610 1,578 1,610 134,800
2020/05/07 1,588 1,604 1,576 1,580 124,000
2020/05/01 1,584 1,601 1,571 1,584 70,600
2020/04/30 1,640 1,642 1,609 1,609 126,500
2020/04/28 1,607 1,607 1,575 1,600 99,800
2020/04/27 1,574 1,592 1,567 1,585 113,500
2020/04/24 1,543 1,552 1,517 1,551 92,000
2020/04/23 1,500 1,536 1,500 1,536 93,100
2020/04/22 1,500 1,516 1,490 1,512 146,200
2020/04/21 1,546 1,554 1,518 1,532 167,800
2020/04/20 1,568 1,581 1,561 1,566 138,400
2020/04/17 1,583 1,624 1,568 1,620 176,100
2020/04/16 1,540 1,573 1,534 1,573 134,000
2020/04/15 1,569 1,582 1,542 1,552 175,400
2020/04/14 1,599 1,610 1,580 1,609 118,300
2020/04/13 1,578 1,592 1,566 1,589 77,800
2020/04/10 1,574 1,596 1,541 1,589 192,200
2020/04/09 1,580 1,607 1,565 1,598 111,200
2020/04/08 1,630 1,633 1,577 1,599 152,500
2020/04/07 1,620 1,629 1,576 1,605 227,400
2020/04/06 1,589 1,615 1,548 1,596 186,900
2020/04/03 1,538 1,578 1,502 1,514 123,100
2020/04/02 1,585 1,620 1,540 1,542 131,500
2020/04/01 1,649 1,689 1,581 1,620 230,500
2020/03/31 1,682 1,704 1,630 1,632 212,000
2020/03/30 1,699 1,722 1,627 1,722 200,800
2020/03/27 1,734 1,773 1,687 1,759 458,900
2020/03/26 1,543 1,637 1,534 1,636 463,600
2020/03/25 1,562 1,610 1,534 1,574 351,400
2020/03/24 1,520 1,533 1,468 1,492 328,500
2020/03/23 1,508 1,623 1,508 1,524 336,100
2020/03/19 1,434 1,474 1,425 1,465 274,800
2020/03/18 1,460 1,494 1,422 1,424 504,700
2020/03/17 1,439 1,497 1,407 1,483 518,900
2020/03/16 1,555 1,557 1,470 1,475 192,900
2020/03/13 1,475 1,594 1,423 1,533 429,300
2020/03/12 1,587 1,595 1,534 1,554 344,100
2020/03/11 1,622 1,642 1,589 1,595 355,500
2020/03/10 1,606 1,628 1,533 1,624 363,800
2020/03/09 1,691 1,699 1,604 1,630 370,400
2020/03/06 1,753 1,784 1,749 1,769 461,800
2020/03/05 1,805 1,805 1,768 1,770 221,400
2020/03/04 1,793 1,808 1,775 1,793 189,900
2020/03/03 1,863 1,866 1,806 1,806 283,900
2020/03/02 1,808 1,873 1,803 1,864 312,500
2020/02/28 1,851 1,870 1,808 1,825 259,800
2020/02/27 1,914 1,919 1,881 1,891 169,500
2020/02/26 1,900 1,931 1,882 1,924 223,400
2020/02/25 1,940 1,954 1,922 1,938 183,300
2020/02/21 2,005 2,024 2,003 2,013 198,400
2020/02/20 2,060 2,070 2,023 2,027 98,100
2020/02/19 2,051 2,051 2,024 2,031 108,200
2020/02/18 2,041 2,048 2,015 2,025 132,800
2020/02/17 2,079 2,080 2,050 2,060 151,100
2020/02/14 2,132 2,138 2,094 2,113 128,800
2020/02/13 2,158 2,158 2,128 2,132 139,300
2020/02/12 2,141 2,148 2,102 2,138 193,300
2020/02/10 2,198 2,202 2,145 2,151 222,100
2020/02/07 2,225 2,233 2,165 2,175 457,800
2020/02/06 2,100 2,104 2,077 2,088 152,300
2020/02/05 2,062 2,076 2,051 2,074 139,200
2020/02/04 2,070 2,072 2,045 2,048 209,600
2020/02/03 2,067 2,104 2,067 2,091 184,300
2020/01/31 2,116 2,131 2,103 2,108 183,900
2020/01/30 2,082 2,082 2,065 2,079 115,300
2020/01/29 2,085 2,094 2,063 2,089 149,600
2020/01/28 2,078 2,084 2,057 2,066 238,300
2020/01/27 2,085 2,107 2,066 2,096 149,300
2020/01/24 2,135 2,141 2,109 2,114 165,300
2020/01/23 2,170 2,170 2,148 2,153 195,100
2020/01/22 2,158 2,168 2,139 2,160 220,700
2020/01/21 2,120 2,152 2,119 2,139 237,200
2020/01/20 2,115 2,122 2,094 2,105 193,100
2020/01/17 2,126 2,141 2,113 2,121 328,800
2020/01/16 2,100 2,131 2,091 2,116 534,100
2020/01/15 2,033 2,063 2,033 2,060 299,600
2020/01/14 1,997 2,026 1,985 2,024 229,500
2020/01/10 1,984 1,990 1,964 1,984 171,000
2020/01/09 1,993 2,003 1,974 1,985 143,200
2020/01/08 1,977 1,982 1,951 1,982 192,000
2020/01/07 1,988 2,015 1,979 2,013 195,600
2020/01/06 2,000 2,000 1,965 1,978 237,700

このページの先頭へ