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
2025/06/13 2,647 2,684 2,624 2,677 520,400
2025/06/12 2,690 2,709 2,639 2,647 435,300
2025/06/11 2,649 2,685 2,627 2,664 469,300
2025/06/10 2,670 2,701 2,604 2,638 540,300
2025/06/09 2,596 2,620 2,587 2,620 297,400
2025/06/06 2,581 2,601 2,572 2,596 427,700
2025/06/05 2,591 2,616 2,566 2,575 381,800
2025/06/04 2,591 2,612 2,576 2,586 231,600
2025/06/03 2,610 2,617 2,567 2,593 232,300
2025/06/02 2,599 2,623 2,582 2,610 208,700
2025/05/30 2,631 2,632 2,604 2,610 345,100
2025/05/29 2,636 2,662 2,617 2,628 306,800
2025/05/28 2,637 2,651 2,603 2,615 550,500
2025/05/27 2,578 2,626 2,568 2,616 281,400
2025/05/26 2,598 2,598 2,551 2,563 269,500
2025/05/23 2,536 2,569 2,531 2,566 327,600
2025/05/22 2,540 2,566 2,520 2,540 408,200
2025/05/21 2,620 2,644 2,564 2,576 332,100
2025/05/20 2,720 2,745 2,581 2,604 559,800
2025/05/19 2,644 2,705 2,625 2,695 796,000
2025/05/16 2,549 2,671 2,537 2,664 1,007,100
2025/05/15 2,589 2,604 2,512 2,538 550,300
2025/05/14 2,548 2,582 2,528 2,579 744,100
2025/05/13 2,633 2,633 2,567 2,590 924,600
2025/05/12 2,628 2,631 2,574 2,626 542,300
2025/05/09 2,619 2,640 2,597 2,616 395,800
2025/05/08 2,631 2,641 2,575 2,626 503,100
2025/05/07 2,572 2,632 2,570 2,618 1,150,500
2025/05/02 2,611 2,616 2,532 2,556 1,200,000
2025/05/01 2,602 2,660 2,602 2,641 1,521,200
2025/04/30 2,620 2,630 2,581 2,589 5,345,700
2025/04/28 2,681 2,681 2,616 2,619 716,100
2025/04/25 2,591 2,714 2,574 2,686 2,078,000
2025/04/24 2,614 2,630 2,589 2,589 10,216,300
2025/04/23 2,701 2,715 2,603 2,612 4,280,300
2025/04/22 2,593 2,670 2,565 2,670 2,299,500
2025/04/21 2,604 2,706 2,591 2,628 1,311,500
2025/04/18 2,425 2,718 2,418 2,645 2,804,900
2025/04/17 2,350 2,444 2,348 2,394 726,300
2025/04/16 2,336 2,383 2,332 2,362 1,022,000
2025/04/15 2,345 2,388 2,326 2,326 1,493,800
2025/04/14 2,465 2,521 2,451 2,488 151,600
2025/04/11 2,350 2,439 2,331 2,427 171,800
2025/04/10 2,367 2,471 2,345 2,450 483,000
2025/04/09 2,316 2,370 2,300 2,317 239,400
2025/04/08 2,295 2,363 2,257 2,355 282,700
2025/04/07 2,264 2,324 2,198 2,239 449,700
2025/04/04 2,440 2,474 2,348 2,402 223,500
2025/04/03 2,454 2,525 2,451 2,522 200,800
2025/04/02 2,546 2,546 2,480 2,530 226,800
2025/04/01 2,526 2,585 2,524 2,537 214,200
2025/03/31 2,548 2,567 2,508 2,535 226,300
2025/03/28 2,590 2,643 2,560 2,600 262,100
2025/03/27 2,625 2,677 2,615 2,630 188,200
2025/03/26 2,610 2,636 2,605 2,624 238,700
2025/03/25 2,620 2,625 2,601 2,610 224,800
2025/03/24 2,611 2,630 2,588 2,609 273,600
2025/03/21 2,561 2,614 2,561 2,604 289,600
2025/03/19 2,600 2,626 2,570 2,570 323,500
2025/03/18 2,577 2,620 2,552 2,610 247,700
2025/03/17 2,550 2,569 2,529 2,539 106,100
2025/03/14 2,545 2,562 2,521 2,543 122,500
2025/03/13 2,571 2,577 2,538 2,548 169,500
2025/03/12 2,476 2,587 2,474 2,545 259,100
2025/03/11 2,503 2,525 2,454 2,487 201,700
2025/03/10 2,590 2,604 2,545 2,549 162,200
2025/03/07 2,570 2,599 2,539 2,582 165,300
2025/03/06 2,553 2,615 2,542 2,603 121,200
2025/03/05 2,550 2,583 2,535 2,552 196,100
2025/03/04 2,590 2,594 2,518 2,555 240,700
2025/03/03 2,511 2,582 2,511 2,570 218,200
2025/02/28 2,540 2,576 2,505 2,526 251,600
2025/02/27 2,528 2,563 2,505 2,541 165,000
2025/02/26 2,514 2,568 2,502 2,548 199,000
2025/02/25 2,531 2,573 2,528 2,539 110,300
2025/02/21 2,544 2,558 2,508 2,541 181,600
2025/02/20 2,612 2,649 2,554 2,567 212,100
2025/02/19 2,690 2,696 2,592 2,624 215,100
2025/02/18 2,630 2,689 2,630 2,678 120,500
2025/02/17 2,715 2,799 2,624 2,633 215,500
2025/02/14 2,593 2,748 2,574 2,693 290,600
2025/02/13 2,582 2,601 2,557 2,571 124,300
2025/02/12 2,581 2,587 2,532 2,567 313,200
2025/02/10 2,517 2,563 2,486 2,531 272,300
2025/02/07 2,481 2,615 2,461 2,557 322,900
2025/02/06 2,460 2,523 2,460 2,509 200,500
2025/02/05 2,459 2,499 2,444 2,461 115,000
2025/02/04 2,491 2,499 2,426 2,452 155,600
2025/02/03 2,465 2,505 2,455 2,467 256,400
2025/01/31 2,456 2,514 2,425 2,461 373,700
2025/01/30 2,450 2,531 2,433 2,498 346,800
2025/01/29 2,392 2,481 2,376 2,466 307,600
2025/01/28 2,357 2,428 2,336 2,392 346,300
2025/01/27 2,260 2,375 2,259 2,369 481,000
2025/01/24 2,198 2,253 2,187 2,227 113,000
2025/01/23 2,257 2,257 2,190 2,198 223,300
2025/01/22 2,235 2,317 2,231 2,247 254,800
2025/01/21 2,169 2,228 2,169 2,223 157,400
2025/01/20 2,163 2,225 2,137 2,168 274,900
2025/01/17 2,089 2,113 2,071 2,113 108,900
2025/01/16 2,082 2,117 2,082 2,099 98,700
2025/01/15 2,103 2,112 2,076 2,099 135,600
2025/01/14 2,156 2,156 2,088 2,112 123,200
2025/01/10 2,148 2,182 2,146 2,156 129,000
2025/01/09 2,202 2,202 2,150 2,168 142,000
2025/01/08 2,173 2,208 2,151 2,206 201,200
2025/01/07 2,260 2,260 2,201 2,217 199,000
2025/01/06 2,299 2,302 2,221 2,241 169,300

このページの先頭へ