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 |
|---|---|---|---|---|---|
| 2026/11/05 | 3,460 | 3,515 | 3,430 | 3,475 | 380,100 |
| 2026/11/04 | 3,425 | 3,470 | 3,375 | 3,390 | 746,300 |
| 2026/11/02 | 3,415 | 3,420 | 3,355 | 3,400 | 337,400 |
| 2026/10/30 | 3,400 | 3,460 | 3,370 | 3,400 | 557,000 |
| 2026/10/29 | 3,345 | 3,380 | 3,315 | 3,380 | 1,802,400 |
| 2026/10/28 | 3,370 | 3,410 | 3,350 | 3,365 | 324,700 |
| 2026/10/27 | 3,410 | 3,440 | 3,355 | 3,365 | 448,900 |
| 2026/10/26 | 3,405 | 3,450 | 3,305 | 3,385 | 743,200 |
| 2026/10/23 | 3,400 | 3,455 | 3,270 | 3,400 | 1,237,800 |
| 2026/10/22 | 3,270 | 3,370 | 3,270 | 3,360 | 726,200 |
| 2026/10/21 | 3,190 | 3,285 | 3,175 | 3,265 | 488,500 |
| 2026/10/20 | 3,140 | 3,185 | 3,135 | 3,160 | 289,400 |
| 2026/10/19 | 3,125 | 3,150 | 3,090 | 3,130 | 374,400 |
| 2026/10/16 | 3,050 | 3,095 | 3,050 | 3,085 | 285,600 |
| 2026/10/15 | 2,944 | 3,045 | 2,933 | 3,020 | 450,600 |
| 2026/10/14 | 3,000 | 3,010 | 2,911 | 2,918 | 494,400 |
| 2026/10/13 | 3,030 | 3,035 | 2,994 | 3,000 | 267,400 |
| 2026/10/09 | 2,995 | 3,035 | 2,991 | 2,995 | 259,900 |
| 2026/10/08 | 2,964 | 2,974 | 2,947 | 2,972 | 318,600 |
| 2026/10/07 | 3,000 | 3,010 | 2,952 | 2,952 | 298,100 |
| 2026/10/06 | 2,979 | 3,020 | 2,978 | 3,000 | 276,200 |
| 2026/10/05 | 2,985 | 3,010 | 2,970 | 2,986 | 321,000 |
| 2026/10/02 | 2,980 | 3,010 | 2,968 | 2,985 | 456,900 |
| 2026/10/01 | 2,936 | 2,996 | 2,919 | 2,986 | 689,700 |
| 2026/09/30 | 2,952 | 2,965 | 2,936 | 2,940 | 511,400 |
| 2026/09/29 | 3,015 | 3,035 | 2,960 | 2,962 | 414,300 |
| 2026/09/28 | 3,130 | 3,130 | 3,080 | 3,085 | 286,000 |
| 2026/09/25 | 3,120 | 3,135 | 3,105 | 3,110 | 189,000 |
| 2026/09/24 | 3,120 | 3,130 | 3,095 | 3,100 | 273,800 |
| 2026/09/18 | 3,160 | 3,165 | 3,130 | 3,130 | 387,100 |
| 2026/09/17 | 3,175 | 3,195 | 3,145 | 3,160 | 183,300 |
| 2026/09/16 | 3,180 | 3,195 | 3,155 | 3,170 | 140,500 |
| 2026/09/15 | 3,210 | 3,210 | 3,130 | 3,155 | 110,800 |
| 2026/09/14 | 3,150 | 3,175 | 3,135 | 3,175 | 229,000 |
| 2026/09/11 | 3,110 | 3,160 | 3,110 | 3,135 | 308,200 |
| 2026/09/10 | 3,050 | 3,140 | 3,045 | 3,125 | 336,900 |
| 2026/09/09 | 3,085 | 3,090 | 3,060 | 3,060 | 153,200 |
| 2026/09/08 | 3,100 | 3,110 | 3,085 | 3,090 | 121,600 |
| 2026/09/07 | 3,100 | 3,130 | 3,085 | 3,110 | 196,000 |
| 2026/09/04 | 3,105 | 3,130 | 3,080 | 3,120 | 293,500 |
| 2026/09/03 | 3,140 | 3,145 | 3,095 | 3,125 | 158,800 |
| 2026/09/02 | 3,150 | 3,175 | 3,125 | 3,135 | 190,000 |
| 2026/09/01 | 3,140 | 3,170 | 3,140 | 3,165 | 124,700 |
| 2026/08/31 | 3,130 | 3,155 | 3,120 | 3,140 | 172,000 |
| 2026/08/28 | 3,115 | 3,145 | 3,110 | 3,130 | 153,300 |
| 2026/08/27 | 3,140 | 3,165 | 3,095 | 3,110 | 224,400 |
| 2026/08/26 | 3,150 | 3,180 | 3,150 | 3,155 | 113,100 |
| 2026/08/25 | 3,150 | 3,175 | 3,135 | 3,145 | 156,800 |
| 2026/08/24 | 3,080 | 3,145 | 3,065 | 3,125 | 159,800 |
| 2026/08/21 | 3,105 | 3,120 | 3,050 | 3,075 | 142,700 |
| 2026/08/20 | 3,080 | 3,100 | 3,065 | 3,100 | 155,700 |
| 2026/08/19 | 3,035 | 3,080 | 3,030 | 3,075 | 163,100 |
| 2026/08/18 | 3,045 | 3,065 | 3,020 | 3,050 | 139,300 |
| 2026/08/17 | 3,055 | 3,105 | 3,055 | 3,060 | 189,100 |
| 2026/08/14 | 3,025 | 3,060 | 3,000 | 3,055 | 195,400 |
| 2026/08/13 | 3,065 | 3,080 | 3,030 | 3,050 | 176,600 |
| 2026/08/12 | 3,075 | 3,090 | 3,030 | 3,060 | 245,400 |
| 2026/08/10 | 3,025 | 3,060 | 2,935 | 3,050 | 527,400 |
| 2026/08/07 | 3,065 | 3,115 | 3,035 | 3,070 | 287,300 |
| 2026/08/06 | 3,020 | 3,085 | 3,005 | 3,050 | 317,700 |
| 2026/08/05 | 3,020 | 3,045 | 3,000 | 3,020 | 185,200 |
| 2026/08/04 | 3,100 | 3,105 | 3,005 | 3,010 | 214,800 |
| 2026/08/03 | 3,100 | 3,120 | 3,060 | 3,085 | 189,600 |
| 2026/07/31 | 3,215 | 3,230 | 3,130 | 3,135 | 204,800 |
| 2026/07/30 | 3,255 | 3,285 | 3,215 | 3,240 | 170,900 |
| 2026/07/29 | 3,225 | 3,265 | 3,195 | 3,265 | 215,000 |
| 2026/07/28 | 3,175 | 3,225 | 3,165 | 3,195 | 157,300 |
| 2026/07/27 | 3,145 | 3,175 | 3,105 | 3,175 | 155,600 |
| 2026/07/24 | 3,065 | 3,120 | 3,055 | 3,110 | 175,100 |
| 2026/07/23 | 3,110 | 3,120 | 3,080 | 3,095 | 191,700 |
| 2026/07/22 | 3,150 | 3,165 | 3,110 | 3,140 | 147,300 |
| 2026/07/21 | 3,155 | 3,225 | 3,155 | 3,170 | 184,600 |
| 2026/07/17 | 3,205 | 3,215 | 3,100 | 3,145 | 237,100 |
| 2026/07/16 | 3,225 | 3,235 | 3,175 | 3,175 | 153,300 |
| 2026/07/15 | 3,230 | 3,235 | 3,185 | 3,210 | 117,600 |
| 2026/07/14 | 3,205 | 3,215 | 3,175 | 3,185 | 239,600 |
| 2026/07/13 | 3,200 | 3,225 | 3,145 | 3,165 | 159,100 |
| 2026/07/10 | 3,215 | 3,245 | 3,165 | 3,190 | 211,300 |
| 2026/07/09 | 3,220 | 3,235 | 3,185 | 3,210 | 106,500 |
| 2026/07/08 | 3,300 | 3,310 | 3,225 | 3,235 | 220,000 |
| 2026/07/07 | 3,205 | 3,295 | 3,175 | 3,270 | 267,600 |
| 2026/07/06 | 3,200 | 3,210 | 3,160 | 3,195 | 226,400 |
| 2026/07/03 | 3,235 | 3,255 | 3,190 | 3,215 | 172,400 |
| 2026/07/02 | 3,200 | 3,250 | 3,165 | 3,205 | 326,400 |
| 2026/07/01 | 3,125 | 3,180 | 3,115 | 3,155 | 191,400 |
| 2026/06/30 | 3,165 | 3,185 | 3,130 | 3,140 | 219,900 |
| 2026/06/29 | 3,135 | 3,145 | 3,105 | 3,120 | 220,100 |
| 2026/06/26 | 3,075 | 3,110 | 3,050 | 3,105 | 176,700 |
| 2026/06/25 | 3,085 | 3,125 | 3,055 | 3,070 | 173,600 |
| 2026/06/24 | 3,115 | 3,145 | 3,055 | 3,065 | 247,200 |
| 2026/06/23 | 3,115 | 3,135 | 3,070 | 3,080 | 201,400 |
| 2026/06/22 | 3,130 | 3,160 | 3,105 | 3,135 | 151,300 |
| 2026/06/19 | 3,185 | 3,205 | 3,135 | 3,155 | 173,000 |
| 2026/06/18 | 3,200 | 3,235 | 3,185 | 3,220 | 146,900 |
| 2026/06/17 | 3,290 | 3,290 | 3,185 | 3,210 | 127,800 |
| 2026/06/16 | 3,255 | 3,275 | 3,230 | 3,245 | 216,700 |
| 2026/06/15 | 3,290 | 3,355 | 3,260 | 3,290 | 171,800 |
| 2026/06/12 | 3,265 | 3,345 | 3,240 | 3,300 | 251,500 |
| 2026/06/11 | 3,410 | 3,425 | 3,280 | 3,300 | 198,700 |
| 2026/06/10 | 3,350 | 3,415 | 3,335 | 3,360 | 333,100 |
| 2026/06/09 | 3,390 | 3,435 | 3,320 | 3,410 | 492,000 |
| 2026/06/08 | 3,230 | 3,345 | 3,225 | 3,330 | 331,000 |
| 2026/06/05 | 3,250 | 3,385 | 3,210 | 3,345 | 620,700 |
| 2026/06/04 | 3,130 | 3,375 | 3,110 | 3,280 | 852,600 |
| 2026/06/03 | 3,100 | 3,135 | 3,015 | 3,115 | 405,600 |
| 2026/06/02 | 3,110 | 3,165 | 3,080 | 3,115 | 403,700 |
| 2026/06/01 | 3,125 | 3,190 | 3,025 | 3,105 | 565,500 |
| 2026/05/29 | 3,045 | 3,200 | 3,045 | 3,135 | 464,400 |
| 2026/05/28 | 3,080 | 3,090 | 3,035 | 3,035 | 383,000 |
| 2026/05/27 | 3,085 | 3,105 | 3,050 | 3,090 | 233,600 |
| 2026/05/26 | 3,065 | 3,140 | 3,055 | 3,110 | 225,900 |
| 2026/05/25 | 3,100 | 3,115 | 3,050 | 3,070 | 178,400 |
| 2026/05/22 | 3,145 | 3,170 | 3,095 | 3,105 | 170,000 |
| 2026/05/21 | 3,160 | 3,180 | 3,105 | 3,135 | 211,600 |
| 2026/05/20 | 3,130 | 3,150 | 3,085 | 3,135 | 291,900 |
| 2026/05/19 | 3,100 | 3,140 | 3,075 | 3,125 | 242,600 |
| 2026/05/18 | 3,070 | 3,080 | 3,015 | 3,040 | 468,700 |
| 2026/05/15 | 3,070 | 3,085 | 2,957 | 3,035 | 992,900 |
| 2026/05/14 | 3,265 | 3,360 | 3,150 | 3,225 | 859,700 |
| 2026/05/13 | 3,215 | 3,330 | 3,205 | 3,275 | 286,500 |
| 2026/05/12 | 3,220 | 3,260 | 3,210 | 3,215 | 164,900 |
| 2026/05/11 | 3,220 | 3,235 | 3,190 | 3,220 | 294,200 |
| 2026/05/08 | 3,300 | 3,310 | 3,195 | 3,230 | 246,500 |
| 2026/05/07 | 3,290 | 3,325 | 3,285 | 3,290 | 191,900 |
| 2026/05/01 | 3,235 | 3,275 | 3,210 | 3,265 | 158,100 |
| 2026/04/30 | 3,270 | 3,280 | 3,195 | 3,235 | 177,500 |
| 2026/04/28 | 3,230 | 3,285 | 3,230 | 3,280 | 159,900 |
| 2026/04/27 | 3,240 | 3,265 | 3,210 | 3,220 | 236,100 |
| 2026/04/24 | 3,265 | 3,295 | 3,240 | 3,250 | 171,800 |
| 2026/04/23 | 3,300 | 3,300 | 3,245 | 3,265 | 142,200 |
| 2026/04/22 | 3,380 | 3,385 | 3,300 | 3,305 | 189,400 |
| 2026/04/21 | 3,390 | 3,400 | 3,335 | 3,390 | 138,100 |
| 2026/04/20 | 3,475 | 3,490 | 3,395 | 3,400 | 177,000 |
| 2026/04/17 | 3,460 | 3,490 | 3,445 | 3,450 | 194,500 |
| 2026/04/16 | 3,485 | 3,485 | 3,425 | 3,435 | 256,200 |
| 2026/04/15 | 3,470 | 3,480 | 3,425 | 3,450 | 177,500 |
| 2026/04/14 | 3,440 | 3,450 | 3,400 | 3,405 | 169,900 |
| 2026/04/13 | 3,360 | 3,400 | 3,345 | 3,400 | 178,200 |
| 2026/04/10 | 3,425 | 3,440 | 3,330 | 3,350 | 261,800 |
| 2026/04/09 | 3,425 | 3,455 | 3,390 | 3,410 | 163,500 |
| 2026/04/08 | 3,440 | 3,460 | 3,390 | 3,425 | 221,000 |
| 2026/04/07 | 3,390 | 3,405 | 3,350 | 3,395 | 159,900 |
| 2026/04/06 | 3,400 | 3,400 | 3,345 | 3,360 | 132,500 |
| 2026/04/03 | 3,395 | 3,410 | 3,370 | 3,380 | 184,200 |
| 2026/03/27 | 3,565 | 3,700 | 3,555 | 3,640 | 466,900 |
| 2026/03/26 | 3,625 | 3,650 | 3,545 | 3,590 | 468,900 |
| 2026/03/25 | 3,470 | 3,665 | 3,465 | 3,660 | 698,100 |
| 2026/03/24 | 3,370 | 3,440 | 3,305 | 3,420 | 468,800 |
| 2026/03/23 | 3,225 | 3,310 | 3,195 | 3,260 | 583,300 |
| 2026/03/19 | 3,265 | 3,300 | 3,235 | 3,235 | 167,100 |
| 2026/03/18 | 3,300 | 3,365 | 3,280 | 3,330 | 182,800 |
| 2026/03/17 | 3,255 | 3,315 | 3,255 | 3,295 | 184,500 |
| 2026/03/16 | 3,290 | 3,320 | 3,235 | 3,255 | 257,400 |
| 2026/03/13 | 3,215 | 3,275 | 3,215 | 3,255 | 212,800 |
| 2026/03/12 | 3,300 | 3,300 | 3,215 | 3,235 | 233,200 |
| 2026/03/11 | 3,360 | 3,375 | 3,320 | 3,340 | 120,000 |
| 2026/03/10 | 3,275 | 3,325 | 3,265 | 3,315 | 256,900 |
| 2026/03/09 | 3,240 | 3,270 | 3,180 | 3,250 | 349,500 |
| 2026/03/06 | 3,320 | 3,330 | 3,260 | 3,305 | 179,800 |
| 2026/03/05 | 3,355 | 3,375 | 3,290 | 3,305 | 151,800 |
| 2026/03/04 | 3,260 | 3,300 | 3,235 | 3,260 | 324,800 |
| 2026/03/03 | 3,345 | 3,345 | 3,265 | 3,285 | 221,700 |
| 2026/03/02 | 3,355 | 3,385 | 3,335 | 3,375 | 225,400 |
| 2026/02/27 | 3,430 | 3,435 | 3,355 | 3,375 | 175,500 |
| 2026/02/26 | 3,320 | 3,435 | 3,310 | 3,375 | 371,500 |
| 2026/02/25 | 3,250 | 3,300 | 3,215 | 3,250 | 346,500 |
| 2026/02/24 | 3,210 | 3,250 | 3,180 | 3,250 | 480,500 |
| 2026/02/20 | 3,305 | 3,315 | 3,210 | 3,210 | 309,900 |
| 2026/02/19 | 3,410 | 3,415 | 3,340 | 3,340 | 161,900 |
| 2026/02/18 | 3,410 | 3,420 | 3,395 | 3,400 | 159,900 |
| 2026/02/17 | 3,525 | 3,545 | 3,425 | 3,425 | 275,800 |
| 2026/02/16 | 3,650 | 3,650 | 3,530 | 3,550 | 294,200 |
| 2026/02/13 | 3,740 | 3,800 | 3,545 | 3,635 | 474,200 |
| 2026/02/12 | 3,600 | 3,720 | 3,595 | 3,710 | 488,200 |
| 2026/02/10 | 3,600 | 3,630 | 3,570 | 3,570 | 295,800 |
| 2026/02/09 | 3,550 | 3,585 | 3,510 | 3,570 | 255,600 |
| 2026/02/06 | 3,600 | 3,615 | 3,430 | 3,480 | 579,000 |
| 2026/02/05 | 3,590 | 3,615 | 3,550 | 3,565 | 431,400 |
| 2026/02/04 | 3,595 | 3,620 | 3,480 | 3,545 | 437,700 |
| 2026/02/03 | 3,580 | 3,625 | 3,575 | 3,605 | 176,000 |
| 2026/02/02 | 3,595 | 3,615 | 3,555 | 3,580 | 162,100 |
| 2026/01/30 | 3,590 | 3,590 | 3,540 | 3,570 | 253,700 |
| 2026/01/29 | 3,505 | 3,570 | 3,495 | 3,550 | 223,100 |
| 2026/01/28 | 3,545 | 3,550 | 3,495 | 3,510 | 212,600 |
| 2026/01/27 | 3,555 | 3,575 | 3,520 | 3,545 | 224,500 |
| 2026/01/26 | 3,525 | 3,585 | 3,525 | 3,555 | 244,700 |
| 2026/01/23 | 3,545 | 3,635 | 3,535 | 3,615 | 343,200 |
| 2026/01/22 | 3,485 | 3,505 | 3,450 | 3,485 | 257,500 |
| 2026/01/21 | 3,430 | 3,460 | 3,405 | 3,430 | 212,800 |
| 2026/01/20 | 3,460 | 3,485 | 3,445 | 3,445 | 202,800 |
| 2026/01/19 | 3,475 | 3,495 | 3,445 | 3,460 | 175,600 |
| 2026/01/16 | 3,435 | 3,500 | 3,430 | 3,485 | 203,800 |
| 2026/01/15 | 3,430 | 3,470 | 3,410 | 3,435 | 186,300 |
| 2026/01/14 | 3,440 | 3,470 | 3,405 | 3,440 | 172,800 |
| 2026/01/13 | 3,450 | 3,475 | 3,410 | 3,420 | 179,200 |
| 2026/01/09 | 3,420 | 3,450 | 3,390 | 3,420 | 153,700 |
| 2026/01/08 | 3,365 | 3,420 | 3,365 | 3,410 | 129,000 |
| 2026/01/07 | 3,350 | 3,425 | 3,330 | 3,365 | 299,700 |
| 2026/01/06 | 3,330 | 3,420 | 3,315 | 3,410 | 219,400 |
| 2026/01/05 | 3,320 | 3,345 | 3,295 | 3,310 | 180,200 |