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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,613 | 1,625 | 1,594 | 1,607 | 117,100 |
| 2023/12/28 | 1,607 | 1,628 | 1,598 | 1,616 | 108,000 |
| 2023/12/27 | 1,610 | 1,613 | 1,599 | 1,610 | 109,200 |
| 2023/12/26 | 1,594 | 1,605 | 1,592 | 1,599 | 146,800 |
| 2023/12/25 | 1,630 | 1,630 | 1,588 | 1,591 | 125,400 |
| 2023/12/22 | 1,613 | 1,621 | 1,602 | 1,610 | 133,600 |
| 2023/12/21 | 1,616 | 1,628 | 1,598 | 1,601 | 113,000 |
| 2023/12/20 | 1,629 | 1,652 | 1,625 | 1,632 | 142,600 |
| 2023/12/19 | 1,636 | 1,641 | 1,607 | 1,612 | 126,100 |
| 2023/12/18 | 1,640 | 1,640 | 1,595 | 1,626 | 253,200 |
| 2023/12/15 | 1,676 | 1,687 | 1,628 | 1,642 | 233,500 |
| 2023/12/14 | 1,718 | 1,736 | 1,674 | 1,676 | 281,200 |
| 2023/12/13 | 1,680 | 1,772 | 1,679 | 1,719 | 624,600 |
| 2023/12/12 | 1,658 | 1,675 | 1,640 | 1,664 | 199,000 |
| 2023/12/11 | 1,647 | 1,659 | 1,638 | 1,644 | 134,000 |
| 2023/12/08 | 1,658 | 1,660 | 1,637 | 1,639 | 129,800 |
| 2023/12/07 | 1,696 | 1,707 | 1,660 | 1,661 | 145,900 |
| 2023/12/06 | 1,660 | 1,697 | 1,656 | 1,688 | 180,000 |
| 2023/12/05 | 1,663 | 1,685 | 1,657 | 1,660 | 133,900 |
| 2023/12/04 | 1,670 | 1,684 | 1,647 | 1,678 | 198,600 |
| 2023/12/01 | 1,697 | 1,733 | 1,692 | 1,710 | 250,100 |
| 2023/11/30 | 1,649 | 1,684 | 1,649 | 1,675 | 180,000 |
| 2023/11/29 | 1,629 | 1,653 | 1,628 | 1,649 | 90,700 |
| 2023/11/28 | 1,636 | 1,639 | 1,616 | 1,638 | 84,500 |
| 2023/11/27 | 1,656 | 1,656 | 1,629 | 1,634 | 73,400 |
| 2023/11/24 | 1,620 | 1,654 | 1,618 | 1,651 | 171,400 |
| 2023/11/22 | 1,590 | 1,613 | 1,590 | 1,603 | 102,000 |
| 2023/11/21 | 1,590 | 1,596 | 1,575 | 1,591 | 126,400 |
| 2023/11/20 | 1,600 | 1,632 | 1,595 | 1,595 | 151,200 |
| 2023/11/17 | 1,582 | 1,618 | 1,577 | 1,618 | 164,600 |
| 2023/11/16 | 1,595 | 1,595 | 1,569 | 1,576 | 283,700 |
| 2023/11/15 | 1,612 | 1,625 | 1,594 | 1,609 | 162,400 |
| 2023/11/14 | 1,631 | 1,634 | 1,610 | 1,611 | 228,900 |
| 2023/11/13 | 1,691 | 1,691 | 1,573 | 1,601 | 518,400 |
| 2023/11/10 | 1,666 | 1,691 | 1,658 | 1,691 | 236,300 |
| 2023/11/09 | 1,644 | 1,668 | 1,635 | 1,666 | 187,100 |
| 2023/11/08 | 1,661 | 1,671 | 1,623 | 1,644 | 181,000 |
| 2023/11/07 | 1,672 | 1,697 | 1,659 | 1,660 | 207,500 |
| 2023/11/06 | 1,675 | 1,679 | 1,637 | 1,655 | 206,800 |
| 2023/11/02 | 1,643 | 1,666 | 1,641 | 1,649 | 190,700 |
| 2023/11/01 | 1,630 | 1,650 | 1,622 | 1,643 | 190,600 |
| 2023/10/31 | 1,587 | 1,621 | 1,581 | 1,619 | 165,000 |
| 2023/10/30 | 1,597 | 1,609 | 1,582 | 1,586 | 141,400 |
| 2023/10/27 | 1,603 | 1,606 | 1,591 | 1,606 | 89,600 |
| 2023/10/26 | 1,609 | 1,611 | 1,582 | 1,591 | 90,900 |
| 2023/10/25 | 1,629 | 1,640 | 1,596 | 1,603 | 167,000 |
| 2023/10/24 | 1,604 | 1,632 | 1,597 | 1,629 | 136,700 |
| 2023/10/23 | 1,619 | 1,631 | 1,608 | 1,608 | 109,100 |
| 2023/10/20 | 1,627 | 1,627 | 1,613 | 1,621 | 70,900 |
| 2023/10/19 | 1,620 | 1,641 | 1,612 | 1,627 | 62,800 |
| 2023/10/18 | 1,644 | 1,644 | 1,615 | 1,633 | 75,800 |
| 2023/10/17 | 1,643 | 1,653 | 1,628 | 1,636 | 162,000 |
| 2023/10/16 | 1,621 | 1,628 | 1,605 | 1,616 | 113,000 |
| 2023/10/13 | 1,639 | 1,648 | 1,619 | 1,628 | 174,000 |
| 2023/10/12 | 1,616 | 1,658 | 1,616 | 1,658 | 166,700 |
| 2023/10/11 | 1,635 | 1,643 | 1,620 | 1,624 | 133,300 |
| 2023/10/10 | 1,621 | 1,653 | 1,614 | 1,647 | 200,800 |
| 2023/10/06 | 1,580 | 1,608 | 1,580 | 1,598 | 118,200 |
| 2023/10/05 | 1,574 | 1,580 | 1,559 | 1,578 | 145,200 |
| 2023/10/04 | 1,575 | 1,582 | 1,553 | 1,562 | 232,500 |
| 2023/10/03 | 1,659 | 1,659 | 1,603 | 1,603 | 278,800 |
| 2023/10/02 | 1,690 | 1,706 | 1,667 | 1,671 | 128,600 |
| 2023/09/29 | 1,694 | 1,713 | 1,681 | 1,690 | 155,900 |
| 2023/09/28 | 1,708 | 1,715 | 1,683 | 1,692 | 165,700 |
| 2023/09/27 | 1,730 | 1,730 | 1,695 | 1,725 | 241,800 |
| 2023/09/26 | 1,710 | 1,754 | 1,708 | 1,748 | 233,300 |
| 2023/09/25 | 1,738 | 1,742 | 1,694 | 1,707 | 282,700 |
| 2023/09/22 | 1,716 | 1,750 | 1,692 | 1,737 | 575,000 |
| 2023/09/21 | 1,711 | 1,721 | 1,697 | 1,700 | 189,200 |
| 2023/09/20 | 1,725 | 1,730 | 1,691 | 1,705 | 229,400 |
| 2023/09/19 | 1,750 | 1,750 | 1,716 | 1,736 | 151,500 |
| 2023/09/15 | 1,748 | 1,763 | 1,743 | 1,744 | 140,600 |
| 2023/09/14 | 1,728 | 1,737 | 1,717 | 1,732 | 120,600 |
| 2023/09/13 | 1,712 | 1,719 | 1,707 | 1,712 | 100,500 |
| 2023/09/12 | 1,721 | 1,748 | 1,706 | 1,713 | 247,600 |
| 2023/09/11 | 1,708 | 1,721 | 1,700 | 1,714 | 111,400 |
| 2023/09/08 | 1,708 | 1,720 | 1,703 | 1,708 | 125,200 |
| 2023/09/07 | 1,718 | 1,731 | 1,711 | 1,713 | 94,200 |
| 2023/09/06 | 1,719 | 1,733 | 1,718 | 1,729 | 160,300 |
| 2023/09/05 | 1,730 | 1,733 | 1,698 | 1,720 | 164,600 |
| 2023/09/04 | 1,735 | 1,743 | 1,718 | 1,742 | 182,500 |
| 2023/09/01 | 1,716 | 1,743 | 1,692 | 1,743 | 386,800 |
| 2023/08/31 | 1,650 | 1,666 | 1,644 | 1,658 | 168,100 |
| 2023/08/30 | 1,678 | 1,689 | 1,653 | 1,658 | 212,200 |
| 2023/08/29 | 1,659 | 1,670 | 1,654 | 1,664 | 101,900 |
| 2023/08/28 | 1,649 | 1,662 | 1,646 | 1,657 | 110,400 |
| 2023/08/25 | 1,644 | 1,649 | 1,628 | 1,636 | 125,000 |
| 2023/08/24 | 1,647 | 1,658 | 1,642 | 1,650 | 87,300 |
| 2023/08/23 | 1,628 | 1,654 | 1,628 | 1,654 | 128,300 |
| 2023/08/22 | 1,639 | 1,656 | 1,634 | 1,653 | 118,500 |
| 2023/08/21 | 1,650 | 1,650 | 1,628 | 1,633 | 180,000 |
| 2023/08/18 | 1,678 | 1,680 | 1,632 | 1,640 | 153,800 |
| 2023/08/17 | 1,695 | 1,698 | 1,653 | 1,686 | 204,800 |
| 2023/08/16 | 1,698 | 1,703 | 1,682 | 1,685 | 101,100 |
| 2023/08/15 | 1,697 | 1,715 | 1,691 | 1,706 | 159,900 |
| 2023/08/14 | 1,715 | 1,718 | 1,685 | 1,692 | 235,300 |
| 2023/08/10 | 1,707 | 1,755 | 1,698 | 1,738 | 219,800 |
| 2023/08/09 | 1,716 | 1,723 | 1,695 | 1,707 | 204,200 |
| 2023/08/08 | 1,708 | 1,727 | 1,690 | 1,713 | 332,200 |
| 2023/08/07 | 1,735 | 1,754 | 1,704 | 1,721 | 267,100 |
| 2023/08/04 | 1,730 | 1,749 | 1,720 | 1,746 | 265,100 |
| 2023/08/03 | 1,789 | 1,793 | 1,747 | 1,754 | 285,300 |
| 2023/08/02 | 1,815 | 1,823 | 1,796 | 1,801 | 170,200 |
| 2023/08/01 | 1,806 | 1,829 | 1,798 | 1,819 | 144,600 |
| 2023/07/31 | 1,810 | 1,812 | 1,776 | 1,792 | 188,400 |
| 2023/07/28 | 1,773 | 1,775 | 1,742 | 1,770 | 196,700 |
| 2023/07/27 | 1,758 | 1,776 | 1,750 | 1,776 | 151,500 |
| 2023/07/26 | 1,768 | 1,770 | 1,746 | 1,764 | 117,500 |
| 2023/07/25 | 1,794 | 1,794 | 1,764 | 1,772 | 167,600 |
| 2023/07/24 | 1,772 | 1,783 | 1,758 | 1,781 | 163,400 |
| 2023/07/21 | 1,805 | 1,807 | 1,771 | 1,773 | 177,400 |
| 2023/07/20 | 1,786 | 1,829 | 1,786 | 1,806 | 478,100 |
| 2023/07/19 | 1,745 | 1,782 | 1,742 | 1,764 | 380,200 |
| 2023/07/18 | 1,670 | 1,714 | 1,667 | 1,711 | 122,300 |
| 2023/07/14 | 1,685 | 1,696 | 1,667 | 1,686 | 129,800 |
| 2023/07/13 | 1,676 | 1,681 | 1,659 | 1,671 | 95,700 |
| 2023/07/12 | 1,673 | 1,681 | 1,647 | 1,675 | 209,400 |
| 2023/07/11 | 1,692 | 1,692 | 1,655 | 1,667 | 163,800 |
| 2023/07/10 | 1,706 | 1,707 | 1,685 | 1,697 | 200,300 |
| 2023/07/07 | 1,700 | 1,704 | 1,673 | 1,693 | 304,300 |
| 2023/07/06 | 1,707 | 1,722 | 1,696 | 1,699 | 209,400 |
| 2023/07/05 | 1,725 | 1,735 | 1,714 | 1,721 | 302,000 |
| 2023/07/04 | 1,694 | 1,752 | 1,690 | 1,726 | 512,600 |
| 2023/07/03 | 1,655 | 1,680 | 1,654 | 1,678 | 265,400 |
| 2023/06/30 | 1,612 | 1,642 | 1,612 | 1,641 | 247,100 |
| 2023/06/29 | 1,635 | 1,645 | 1,599 | 1,610 | 177,500 |
| 2023/06/28 | 1,593 | 1,645 | 1,588 | 1,637 | 324,000 |
| 2023/06/27 | 1,580 | 1,585 | 1,569 | 1,580 | 158,200 |
| 2023/06/26 | 1,589 | 1,591 | 1,567 | 1,581 | 163,200 |
| 2023/06/23 | 1,579 | 1,608 | 1,573 | 1,583 | 360,200 |
| 2023/06/22 | 1,578 | 1,589 | 1,571 | 1,579 | 140,000 |
| 2023/06/21 | 1,571 | 1,578 | 1,558 | 1,576 | 200,200 |
| 2023/06/20 | 1,574 | 1,603 | 1,568 | 1,592 | 359,800 |
| 2023/06/19 | 1,564 | 1,564 | 1,546 | 1,563 | 299,400 |
| 2023/06/16 | 1,548 | 1,567 | 1,536 | 1,545 | 521,300 |
| 2023/06/15 | 1,547 | 1,577 | 1,533 | 1,567 | 235,800 |
| 2023/06/14 | 1,580 | 1,589 | 1,560 | 1,568 | 364,200 |
| 2023/06/13 | 1,599 | 1,602 | 1,582 | 1,582 | 452,500 |
| 2023/06/12 | 1,630 | 1,630 | 1,599 | 1,603 | 250,700 |
| 2023/06/09 | 1,576 | 1,642 | 1,570 | 1,636 | 735,800 |
| 2023/06/08 | 1,555 | 1,561 | 1,542 | 1,552 | 212,800 |
| 2023/06/07 | 1,540 | 1,562 | 1,535 | 1,543 | 257,000 |
| 2023/06/06 | 1,520 | 1,530 | 1,508 | 1,528 | 220,900 |
| 2023/06/05 | 1,519 | 1,539 | 1,506 | 1,536 | 256,500 |
| 2023/06/02 | 1,491 | 1,506 | 1,488 | 1,499 | 285,100 |
| 2023/06/01 | 1,504 | 1,522 | 1,499 | 1,504 | 146,100 |
| 2023/05/31 | 1,534 | 1,540 | 1,510 | 1,514 | 272,100 |
| 2023/05/30 | 1,530 | 1,546 | 1,522 | 1,540 | 136,000 |
| 2023/05/29 | 1,527 | 1,538 | 1,516 | 1,530 | 140,500 |
| 2023/05/26 | 1,536 | 1,536 | 1,516 | 1,516 | 162,700 |
| 2023/05/25 | 1,533 | 1,545 | 1,530 | 1,536 | 129,500 |
| 2023/05/24 | 1,576 | 1,576 | 1,535 | 1,535 | 144,000 |
| 2023/05/23 | 1,575 | 1,581 | 1,553 | 1,559 | 258,400 |
| 2023/05/22 | 1,538 | 1,574 | 1,535 | 1,571 | 249,700 |
| 2023/05/19 | 1,550 | 1,555 | 1,527 | 1,544 | 276,700 |
| 2023/05/18 | 1,550 | 1,553 | 1,512 | 1,527 | 270,300 |
| 2023/05/17 | 1,537 | 1,550 | 1,523 | 1,536 | 124,200 |
| 2023/05/16 | 1,478 | 1,531 | 1,473 | 1,528 | 332,000 |
| 2023/05/15 | 1,513 | 1,527 | 1,481 | 1,487 | 548,700 |
| 2023/05/12 | 1,550 | 1,587 | 1,523 | 1,587 | 362,500 |
| 2023/05/11 | 1,568 | 1,583 | 1,559 | 1,565 | 296,000 |
| 2023/05/10 | 1,585 | 1,587 | 1,570 | 1,579 | 149,300 |
| 2023/05/09 | 1,567 | 1,578 | 1,559 | 1,575 | 201,500 |
| 2023/05/08 | 1,568 | 1,584 | 1,567 | 1,568 | 212,100 |
| 2023/05/02 | 1,571 | 1,577 | 1,558 | 1,573 | 127,800 |
| 2023/05/01 | 1,575 | 1,580 | 1,553 | 1,566 | 182,300 |
| 2023/04/28 | 1,558 | 1,567 | 1,544 | 1,567 | 228,800 |
| 2023/04/27 | 1,542 | 1,548 | 1,535 | 1,537 | 156,600 |
| 2023/04/26 | 1,540 | 1,555 | 1,516 | 1,537 | 222,900 |
| 2023/04/25 | 1,559 | 1,564 | 1,543 | 1,549 | 168,100 |
| 2023/04/24 | 1,551 | 1,555 | 1,541 | 1,551 | 97,200 |
| 2023/04/21 | 1,530 | 1,559 | 1,523 | 1,550 | 247,000 |
| 2023/04/20 | 1,526 | 1,538 | 1,521 | 1,529 | 143,900 |
| 2023/04/19 | 1,522 | 1,536 | 1,520 | 1,530 | 117,500 |
| 2023/04/18 | 1,528 | 1,528 | 1,514 | 1,522 | 93,200 |
| 2023/04/17 | 1,524 | 1,534 | 1,508 | 1,514 | 172,500 |
| 2023/04/14 | 1,517 | 1,524 | 1,510 | 1,519 | 102,000 |
| 2023/04/13 | 1,523 | 1,524 | 1,506 | 1,507 | 101,500 |
| 2023/04/12 | 1,506 | 1,524 | 1,495 | 1,522 | 208,300 |
| 2023/04/11 | 1,515 | 1,515 | 1,499 | 1,501 | 145,700 |
| 2023/04/10 | 1,506 | 1,513 | 1,494 | 1,506 | 115,200 |
| 2023/04/07 | 1,520 | 1,521 | 1,490 | 1,493 | 176,700 |
| 2023/04/06 | 1,511 | 1,555 | 1,511 | 1,515 | 287,700 |
| 2023/04/05 | 1,536 | 1,540 | 1,506 | 1,507 | 307,900 |
| 2023/04/04 | 1,525 | 1,543 | 1,505 | 1,537 | 278,100 |
| 2023/04/03 | 1,518 | 1,518 | 1,491 | 1,513 | 185,100 |
| 2023/03/31 | 1,489 | 1,525 | 1,484 | 1,507 | 305,000 |
| 2023/03/30 | 1,465 | 1,478 | 1,445 | 1,463 | 210,200 |
| 2023/03/29 | 1,480 | 1,493 | 1,471 | 1,489 | 241,200 |
| 2023/03/28 | 1,500 | 1,511 | 1,452 | 1,464 | 247,900 |
| 2023/03/27 | 1,492 | 1,496 | 1,477 | 1,489 | 297,900 |
| 2023/03/24 | 1,448 | 1,505 | 1,448 | 1,479 | 259,600 |
| 2023/03/23 | 1,434 | 1,458 | 1,419 | 1,457 | 176,300 |
| 2023/03/22 | 1,480 | 1,483 | 1,449 | 1,449 | 264,400 |
| 2023/03/20 | 1,485 | 1,494 | 1,448 | 1,457 | 205,800 |
| 2023/03/17 | 1,510 | 1,516 | 1,480 | 1,490 | 213,100 |
| 2023/03/16 | 1,458 | 1,488 | 1,457 | 1,480 | 237,300 |
| 2023/03/15 | 1,476 | 1,505 | 1,465 | 1,488 | 311,100 |
| 2023/03/14 | 1,488 | 1,489 | 1,444 | 1,463 | 416,500 |
| 2023/03/13 | 1,550 | 1,550 | 1,497 | 1,519 | 345,800 |
| 2023/03/10 | 1,553 | 1,594 | 1,544 | 1,571 | 503,200 |
| 2023/03/09 | 1,528 | 1,579 | 1,526 | 1,574 | 393,900 |
| 2023/03/08 | 1,521 | 1,549 | 1,515 | 1,528 | 288,700 |
| 2023/03/07 | 1,466 | 1,520 | 1,466 | 1,520 | 471,500 |
| 2023/03/06 | 1,425 | 1,444 | 1,413 | 1,440 | 254,500 |
| 2023/03/03 | 1,451 | 1,459 | 1,424 | 1,427 | 250,700 |
| 2023/03/02 | 1,445 | 1,460 | 1,433 | 1,438 | 224,400 |
| 2023/03/01 | 1,437 | 1,457 | 1,434 | 1,446 | 298,800 |
| 2023/02/28 | 1,497 | 1,503 | 1,453 | 1,453 | 311,600 |
| 2023/02/27 | 1,501 | 1,506 | 1,481 | 1,502 | 227,200 |
| 2023/02/24 | 1,476 | 1,507 | 1,470 | 1,501 | 269,300 |
| 2023/02/22 | 1,465 | 1,482 | 1,452 | 1,477 | 367,200 |
| 2023/02/21 | 1,418 | 1,488 | 1,414 | 1,475 | 675,600 |
| 2023/02/20 | 1,439 | 1,439 | 1,395 | 1,402 | 473,600 |
| 2023/02/17 | 1,350 | 1,469 | 1,347 | 1,423 | 1,012,900 |
| 2023/02/16 | 1,355 | 1,365 | 1,350 | 1,360 | 105,800 |
| 2023/02/15 | 1,360 | 1,367 | 1,341 | 1,346 | 142,500 |
| 2023/02/14 | 1,368 | 1,377 | 1,354 | 1,360 | 129,900 |
| 2023/02/13 | 1,337 | 1,353 | 1,328 | 1,347 | 186,000 |
| 2023/02/10 | 1,321 | 1,336 | 1,319 | 1,329 | 148,700 |
| 2023/02/09 | 1,309 | 1,327 | 1,309 | 1,323 | 91,200 |
| 2023/02/08 | 1,312 | 1,321 | 1,304 | 1,310 | 105,100 |
| 2023/02/07 | 1,318 | 1,320 | 1,305 | 1,307 | 93,400 |
| 2023/02/06 | 1,320 | 1,326 | 1,315 | 1,318 | 160,700 |
| 2023/02/03 | 1,309 | 1,316 | 1,304 | 1,308 | 116,400 |
| 2023/02/02 | 1,332 | 1,335 | 1,309 | 1,311 | 124,200 |
| 2023/02/01 | 1,349 | 1,349 | 1,331 | 1,333 | 73,800 |
| 2023/01/31 | 1,339 | 1,345 | 1,334 | 1,341 | 102,400 |
| 2023/01/30 | 1,346 | 1,355 | 1,334 | 1,334 | 100,300 |
| 2023/01/27 | 1,345 | 1,346 | 1,338 | 1,339 | 80,100 |
| 2023/01/26 | 1,332 | 1,346 | 1,328 | 1,338 | 85,600 |
| 2023/01/25 | 1,318 | 1,334 | 1,316 | 1,325 | 135,800 |
| 2023/01/24 | 1,308 | 1,320 | 1,308 | 1,317 | 127,600 |
| 2023/01/23 | 1,296 | 1,307 | 1,293 | 1,300 | 122,200 |
| 2023/01/20 | 1,293 | 1,294 | 1,287 | 1,289 | 78,200 |
| 2023/01/19 | 1,291 | 1,297 | 1,285 | 1,285 | 86,000 |
| 2023/01/18 | 1,285 | 1,294 | 1,279 | 1,293 | 133,300 |
| 2023/01/17 | 1,290 | 1,293 | 1,278 | 1,280 | 112,100 |
| 2023/01/16 | 1,286 | 1,295 | 1,284 | 1,285 | 123,400 |
| 2023/01/13 | 1,292 | 1,298 | 1,287 | 1,288 | 169,100 |
| 2023/01/12 | 1,307 | 1,310 | 1,300 | 1,300 | 80,500 |
| 2023/01/11 | 1,306 | 1,310 | 1,302 | 1,307 | 97,700 |
| 2023/01/10 | 1,312 | 1,316 | 1,300 | 1,300 | 139,000 |
| 2023/01/06 | 1,305 | 1,315 | 1,303 | 1,311 | 188,200 |
| 2023/01/05 | 1,316 | 1,319 | 1,306 | 1,306 | 129,500 |
| 2023/01/04 | 1,340 | 1,340 | 1,316 | 1,316 | 135,700 |