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 |
|---|---|---|---|---|---|
| 2026/03/19 | 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 |