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
2021/12/30 1,441 1,444 1,427 1,433 89,500
2021/12/29 1,432 1,449 1,432 1,445 119,900
2021/12/28 1,434 1,440 1,423 1,436 164,600
2021/12/27 1,439 1,441 1,419 1,419 184,800
2021/12/24 1,445 1,445 1,428 1,433 153,500
2021/12/23 1,439 1,445 1,433 1,438 150,500
2021/12/22 1,438 1,446 1,428 1,431 220,900
2021/12/21 1,433 1,438 1,419 1,432 317,200
2021/12/20 1,435 1,447 1,431 1,432 237,700
2021/12/17 1,451 1,453 1,434 1,442 251,000
2021/12/16 1,466 1,470 1,448 1,449 159,600
2021/12/15 1,440 1,462 1,439 1,454 215,100
2021/12/14 1,447 1,463 1,446 1,453 195,900
2021/12/13 1,491 1,492 1,461 1,467 125,800
2021/12/10 1,501 1,503 1,468 1,470 232,700
2021/12/09 1,514 1,520 1,497 1,497 159,500
2021/12/08 1,522 1,538 1,513 1,514 256,900
2021/12/07 1,500 1,525 1,483 1,525 280,300
2021/12/06 1,491 1,501 1,482 1,484 306,400
2021/12/03 1,474 1,495 1,458 1,490 289,000
2021/12/02 1,460 1,469 1,448 1,457 268,600
2021/12/01 1,481 1,484 1,456 1,474 364,900
2021/11/30 1,528 1,550 1,491 1,492 324,800
2021/11/29 1,553 1,558 1,512 1,516 254,900
2021/11/26 1,611 1,620 1,569 1,569 235,600
2021/11/25 1,618 1,631 1,612 1,627 148,700
2021/11/24 1,653 1,653 1,611 1,611 141,700
2021/11/22 1,647 1,647 1,624 1,631 109,600
2021/11/19 1,656 1,666 1,646 1,664 146,000
2021/11/18 1,667 1,670 1,645 1,655 156,200
2021/11/17 1,713 1,723 1,664 1,672 343,300
2021/11/16 1,740 1,740 1,698 1,698 195,200
2021/11/15 1,747 1,762 1,725 1,740 190,600
2021/11/12 1,744 1,790 1,716 1,720 396,700
2021/11/11 1,772 1,785 1,762 1,784 165,000
2021/11/10 1,808 1,810 1,771 1,778 108,600
2021/11/09 1,805 1,821 1,787 1,791 190,500
2021/11/08 1,789 1,812 1,783 1,805 185,800
2021/11/05 1,758 1,784 1,754 1,783 197,500
2021/11/04 1,758 1,760 1,742 1,760 140,100
2021/11/02 1,750 1,758 1,732 1,739 147,600
2021/11/01 1,753 1,760 1,737 1,756 220,500
2021/10/29 1,749 1,749 1,703 1,724 216,800
2021/10/28 1,718 1,743 1,704 1,743 1,602,400
2021/10/27 1,720 1,754 1,719 1,754 400,300
2021/10/26 1,729 1,768 1,721 1,748 337,600
2021/10/25 1,764 1,768 1,729 1,735 320,800
2021/10/22 1,780 1,808 1,764 1,766 266,600
2021/10/21 1,803 1,831 1,798 1,813 297,000
2021/10/20 1,784 1,812 1,779 1,793 243,400
2021/10/19 1,780 1,787 1,757 1,766 188,000
2021/10/18 1,770 1,774 1,754 1,772 161,000
2021/10/15 1,783 1,792 1,762 1,792 179,700
2021/10/14 1,764 1,774 1,754 1,772 202,600
2021/10/13 1,786 1,786 1,770 1,778 193,200
2021/10/12 1,784 1,795 1,769 1,780 319,200
2021/10/11 1,825 1,834 1,787 1,801 372,400
2021/10/08 1,787 1,848 1,779 1,825 375,800
2021/10/07 1,797 1,807 1,781 1,788 251,400
2021/10/06 1,741 1,806 1,738 1,791 371,700
2021/10/05 1,726 1,749 1,720 1,737 231,400
2021/10/04 1,738 1,742 1,716 1,726 298,400
2021/10/01 1,740 1,740 1,698 1,705 201,400
2021/09/30 1,752 1,786 1,751 1,755 235,800
2021/09/29 1,810 1,810 1,746 1,768 341,600
2021/09/28 1,833 1,860 1,830 1,857 234,800
2021/09/27 1,828 1,845 1,815 1,821 218,400
2021/09/24 1,788 1,827 1,786 1,820 320,600
2021/09/22 1,750 1,758 1,731 1,749 180,400
2021/09/21 1,750 1,770 1,747 1,748 237,700
2021/09/17 1,780 1,786 1,750 1,778 435,900
2021/09/16 1,767 1,777 1,753 1,773 217,400
2021/09/15 1,742 1,751 1,728 1,745 206,000
2021/09/14 1,770 1,782 1,750 1,782 248,500
2021/09/13 1,778 1,778 1,740 1,760 269,400
2021/09/10 1,747 1,780 1,744 1,780 237,600
2021/09/09 1,760 1,775 1,746 1,754 162,800
2021/09/08 1,757 1,775 1,751 1,775 149,100
2021/09/07 1,751 1,763 1,746 1,752 215,300
2021/09/06 1,747 1,753 1,736 1,746 112,800
2021/09/03 1,720 1,746 1,716 1,744 176,400
2021/09/02 1,700 1,714 1,695 1,710 216,700
2021/09/01 1,701 1,719 1,698 1,716 146,300
2021/08/31 1,694 1,708 1,692 1,698 143,100
2021/08/30 1,709 1,715 1,698 1,713 90,800
2021/08/27 1,710 1,713 1,693 1,694 90,800
2021/08/26 1,700 1,720 1,697 1,718 97,800
2021/08/25 1,703 1,723 1,697 1,706 140,300
2021/08/24 1,688 1,713 1,688 1,707 142,900
2021/08/23 1,679 1,698 1,675 1,692 102,700
2021/08/20 1,651 1,670 1,646 1,660 114,000
2021/08/19 1,676 1,676 1,645 1,645 115,000
2021/08/18 1,662 1,680 1,661 1,665 82,100
2021/08/17 1,688 1,688 1,667 1,667 128,400
2021/08/16 1,690 1,692 1,671 1,677 112,300
2021/08/13 1,703 1,719 1,693 1,693 150,600
2021/08/12 1,770 1,770 1,708 1,710 129,700
2021/08/11 1,750 1,768 1,737 1,755 293,400
2021/08/10 1,729 1,760 1,698 1,709 225,400
2021/08/06 1,692 1,704 1,684 1,689 152,700
2021/08/05 1,666 1,685 1,664 1,685 122,300
2021/08/04 1,700 1,704 1,671 1,672 194,700
2021/08/03 1,735 1,740 1,713 1,724 90,600
2021/08/02 1,713 1,758 1,712 1,749 165,400
2021/07/30 1,701 1,733 1,688 1,695 139,800
2021/07/29 1,735 1,738 1,702 1,706 94,400
2021/07/28 1,729 1,738 1,727 1,735 83,100
2021/07/27 1,743 1,748 1,738 1,745 114,600
2021/07/26 1,723 1,724 1,713 1,723 136,200
2021/07/21 1,705 1,723 1,692 1,692 140,700
2021/07/20 1,698 1,701 1,684 1,697 114,200
2021/07/19 1,709 1,718 1,697 1,705 110,600
2021/07/16 1,718 1,743 1,718 1,727 74,300
2021/07/15 1,770 1,772 1,732 1,736 102,100
2021/07/14 1,749 1,767 1,748 1,759 103,500
2021/07/13 1,763 1,770 1,757 1,768 143,300
2021/07/12 1,736 1,748 1,729 1,743 151,100
2021/07/09 1,670 1,699 1,664 1,696 185,400
2021/07/08 1,731 1,738 1,704 1,704 172,000
2021/07/07 1,740 1,751 1,735 1,744 113,400
2021/07/06 1,779 1,791 1,766 1,780 110,000
2021/07/05 1,772 1,786 1,766 1,779 79,400
2021/07/02 1,780 1,796 1,775 1,788 124,300
2021/07/01 1,765 1,773 1,761 1,772 111,000
2021/06/30 1,769 1,787 1,760 1,761 154,600
2021/06/29 1,752 1,761 1,737 1,742 92,800
2021/06/28 1,768 1,783 1,762 1,779 73,200
2021/06/25 1,771 1,771 1,753 1,759 76,500
2021/06/24 1,745 1,770 1,739 1,769 86,600
2021/06/23 1,751 1,765 1,733 1,733 132,300
2021/06/22 1,744 1,767 1,730 1,762 221,200
2021/06/21 1,758 1,758 1,704 1,717 245,300
2021/06/18 1,837 1,837 1,797 1,797 105,400
2021/06/17 1,865 1,875 1,836 1,837 111,800
2021/06/16 1,876 1,892 1,875 1,884 49,200
2021/06/15 1,887 1,896 1,875 1,888 45,500
2021/06/14 1,932 1,935 1,888 1,888 47,400
2021/06/11 1,886 1,917 1,877 1,912 170,300
2021/06/10 1,889 1,897 1,870 1,876 89,300
2021/06/09 1,920 1,926 1,895 1,896 70,600
2021/06/08 1,897 1,927 1,893 1,926 42,700
2021/06/07 1,908 1,911 1,896 1,899 58,800
2021/06/04 1,926 1,930 1,900 1,907 73,900
2021/06/03 1,910 1,927 1,902 1,926 82,000
2021/06/02 1,893 1,924 1,889 1,916 139,600
2021/06/01 1,887 1,892 1,854 1,877 83,100
2021/05/31 1,886 1,900 1,870 1,875 80,100
2021/05/28 1,900 1,906 1,873 1,900 113,700
2021/05/27 1,879 1,889 1,866 1,866 145,000
2021/05/26 1,853 1,874 1,852 1,863 66,500
2021/05/25 1,902 1,917 1,890 1,893 92,700
2021/05/24 1,858 1,909 1,858 1,897 93,400
2021/05/21 1,886 1,914 1,879 1,881 101,200
2021/05/20 1,822 1,894 1,822 1,886 180,700
2021/05/19 1,850 1,865 1,840 1,855 224,700
2021/05/18 1,886 1,903 1,879 1,890 129,400
2021/05/17 1,892 1,906 1,869 1,869 103,400
2021/05/14 1,926 1,930 1,907 1,909 166,900
2021/05/13 1,984 1,986 1,929 1,933 113,900
2021/05/12 1,900 1,973 1,891 1,950 215,700
2021/05/11 1,974 1,987 1,940 1,947 149,700
2021/05/10 1,990 2,027 1,980 2,011 87,800
2021/05/07 2,005 2,028 1,991 2,000 123,000
2021/05/06 2,014 2,072 2,000 2,027 127,700
2021/04/30 1,986 2,008 1,977 1,998 172,300
2021/04/28 1,973 1,976 1,956 1,957 108,900
2021/04/27 1,993 1,993 1,973 1,975 90,800
2021/04/26 1,977 2,007 1,960 1,999 117,100
2021/04/23 1,996 2,016 1,983 1,988 89,800
2021/04/22 2,027 2,033 1,995 2,008 68,700
2021/04/21 2,021 2,027 1,985 2,003 72,700
2021/04/20 2,096 2,098 2,043 2,054 87,100
2021/04/19 2,105 2,113 2,093 2,102 110,000
2021/04/16 2,092 2,104 2,084 2,102 62,600
2021/04/15 2,080 2,105 2,074 2,089 67,400
2021/04/14 2,070 2,070 2,039 2,058 68,200
2021/04/13 2,082 2,103 2,074 2,090 96,600
2021/04/12 2,068 2,093 2,058 2,082 65,900
2021/04/09 2,027 2,072 2,027 2,043 95,500
2021/04/08 2,058 2,063 2,021 2,034 113,300
2021/04/07 2,028 2,062 2,022 2,053 114,600
2021/04/06 2,053 2,063 1,997 2,024 142,900
2021/04/05 2,070 2,082 2,055 2,063 145,400
2021/04/02 2,103 2,113 2,085 2,096 87,300
2021/04/01 2,103 2,131 2,066 2,091 154,000
2021/03/31 2,121 2,126 2,080 2,081 158,700
2021/03/30 2,140 2,155 2,110 2,133 190,800
2021/03/29 2,197 2,222 2,150 2,174 217,700
2021/03/26 2,216 2,222 2,186 2,192 133,500
2021/03/25 2,180 2,217 2,175 2,188 170,100
2021/03/24 2,233 2,246 2,171 2,175 133,600
2021/03/23 2,308 2,327 2,248 2,257 199,300
2021/03/22 2,364 2,364 2,333 2,334 149,000
2021/03/19 2,300 2,359 2,300 2,349 315,300
2021/03/18 2,263 2,292 2,241 2,285 194,500
2021/03/17 2,239 2,262 2,223 2,260 126,900
2021/03/16 2,235 2,250 2,220 2,242 123,000
2021/03/15 2,255 2,255 2,219 2,240 117,600
2021/03/12 2,230 2,234 2,185 2,220 167,300
2021/03/11 2,186 2,270 2,161 2,235 477,800
2021/03/10 2,130 2,157 2,108 2,114 176,700
2021/03/09 2,147 2,162 2,130 2,152 203,100
2021/03/08 2,150 2,176 2,131 2,148 142,200
2021/03/05 2,080 2,112 2,068 2,108 153,800
2021/03/04 2,044 2,077 2,035 2,076 112,900
2021/03/03 2,076 2,085 2,047 2,084 166,000
2021/03/02 2,102 2,102 2,024 2,046 184,800
2021/03/01 2,073 2,090 2,051 2,077 150,000
2021/02/26 2,107 2,120 2,038 2,043 200,700
2021/02/25 2,089 2,134 2,073 2,127 196,900
2021/02/24 2,152 2,161 2,078 2,094 289,400
2021/02/22 2,191 2,199 2,156 2,164 72,200
2021/02/19 2,158 2,181 2,155 2,162 106,900
2021/02/18 2,192 2,229 2,185 2,203 147,000
2021/02/17 2,225 2,243 2,173 2,185 190,400
2021/02/16 2,250 2,256 2,203 2,214 503,000
2021/02/15 2,245 2,271 2,245 2,258 448,200
2021/02/12 2,245 2,280 2,206 2,254 562,900
2021/02/10 2,170 2,290 2,151 2,284 459,200
2021/02/09 2,118 2,178 2,111 2,175 259,200
2021/02/08 2,150 2,195 2,145 2,168 385,700
2021/02/05 2,071 2,158 2,070 2,149 341,800
2021/02/04 2,040 2,049 2,026 2,033 160,800
2021/02/03 2,019 2,050 2,012 2,046 168,600
2021/02/02 1,971 2,010 1,946 2,004 196,000
2021/02/01 1,980 2,009 1,949 1,958 303,700
2021/01/29 1,951 2,016 1,947 2,013 252,700
2021/01/28 1,908 1,959 1,903 1,951 914,600
2021/01/27 1,937 1,964 1,923 1,928 337,600
2021/01/26 1,897 1,953 1,890 1,946 394,200
2021/01/25 1,867 1,888 1,855 1,879 171,300
2021/01/22 1,870 1,871 1,845 1,859 173,800
2021/01/21 1,905 1,925 1,888 1,889 134,500
2021/01/20 1,874 1,895 1,860 1,883 182,500
2021/01/19 1,847 1,862 1,839 1,848 122,900
2021/01/18 1,863 1,876 1,838 1,848 123,500
2021/01/15 1,874 1,893 1,851 1,864 200,900
2021/01/14 1,815 1,867 1,803 1,847 184,700
2021/01/13 1,811 1,854 1,811 1,827 235,000
2021/01/12 1,820 1,854 1,807 1,847 284,800
2021/01/08 1,754 1,815 1,754 1,809 205,000
2021/01/07 1,749 1,828 1,737 1,776 346,800
2021/01/06 1,707 1,735 1,697 1,709 206,300
2021/01/05 1,637 1,671 1,635 1,667 150,300
2021/01/04 1,682 1,682 1,641 1,658 98,700

このページの先頭へ