9405 朝日放送グループホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 641 | 642 | 637 | 641 | 59,800 | 641 |
| 2024-04-25 | 644 | 644 | 640 | 640 | 19,700 | 640 |
| 2024-04-24 | 646 | 646 | 641 | 644 | 65,700 | 644 |
| 2024-04-23 | 643 | 646 | 642 | 646 | 29,300 | 646 |
| 2024-04-22 | 638 | 643 | 638 | 642 | 42,600 | 642 |
| 2024-04-19 | 643 | 644 | 634 | 636 | 87,000 | 636 |
| 2024-04-18 | 641 | 644 | 641 | 642 | 26,500 | 642 |
| 2024-04-17 | 646 | 647 | 638 | 640 | 119,200 | 640 |
| 2024-04-16 | 651 | 651 | 645 | 646 | 69,700 | 646 |
| 2024-04-15 | 650 | 653 | 648 | 653 | 43,800 | 653 |
| 2024-04-12 | 656 | 656 | 650 | 652 | 52,700 | 652 |
| 2024-04-11 | 654 | 656 | 651 | 656 | 38,500 | 656 |
| 2024-04-10 | 652 | 656 | 652 | 656 | 35,100 | 656 |
| 2024-04-09 | 652 | 652 | 649 | 651 | 29,600 | 651 |
| 2024-04-08 | 655 | 655 | 647 | 649 | 93,700 | 649 |
| 2024-04-05 | 651 | 654 | 649 | 654 | 43,300 | 654 |
| 2024-04-04 | 650 | 655 | 646 | 654 | 55,400 | 654 |
| 2024-04-03 | 645 | 650 | 644 | 647 | 49,000 | 647 |
| 2024-04-02 | 651 | 652 | 644 | 645 | 91,500 | 645 |
| 2024-04-01 | 657 | 657 | 647 | 650 | 115,200 | 650 |
| 2024-03-29 | 651 | 657 | 648 | 657 | 67,900 | 657 |
| 2024-03-28 | 662 | 662 | 650 | 650 | 244,900 | 650 |
| 2024-03-27 | 680 | 681 | 673 | 674 | 431,400 | 674 |
| 2024-03-26 | 674 | 675 | 672 | 673 | 101,700 | 673 |
| 2024-03-25 | 683 | 684 | 673 | 675 | 112,500 | 675 |
| 2024-03-22 | 688 | 688 | 679 | 682 | 124,100 | 682 |
| 2024-03-21 | 685 | 686 | 680 | 685 | 128,800 | 685 |
| 2024-03-19 | 672 | 676 | 671 | 676 | 38,100 | 676 |
| 2024-03-18 | 674 | 678 | 668 | 670 | 77,300 | 670 |
| 2024-03-15 | 671 | 674 | 671 | 672 | 31,000 | 672 |
| 2024-03-14 | 667 | 674 | 667 | 673 | 43,800 | 673 |
| 2024-03-13 | 669 | 673 | 666 | 667 | 37,700 | 667 |
| 2024-03-12 | 667 | 669 | 659 | 667 | 85,400 | 667 |
| 2024-03-11 | 671 | 673 | 663 | 667 | 74,600 | 667 |
| 2024-03-08 | 671 | 675 | 668 | 671 | 111,800 | 671 |
| 2024-03-07 | 678 | 681 | 675 | 675 | 81,900 | 675 |
| 2024-03-06 | 682 | 686 | 675 | 678 | 175,200 | 678 |
| 2024-03-05 | 693 | 695 | 686 | 687 | 84,300 | 687 |
| 2024-03-04 | 697 | 701 | 694 | 697 | 60,500 | 697 |
| 2024-03-01 | 695 | 699 | 688 | 695 | 117,200 | 695 |
| 2024-02-29 | 693 | 693 | 683 | 686 | 233,000 | 686 |
| 2024-02-28 | 682 | 692 | 682 | 689 | 217,700 | 689 |
| 2024-02-27 | 698 | 702 | 683 | 686 | 181,600 | 686 |
| 2024-02-26 | 697 | 698 | 693 | 696 | 123,300 | 696 |
| 2024-02-22 | 692 | 692 | 684 | 692 | 82,400 | 692 |
| 2024-02-21 | 691 | 692 | 682 | 685 | 95,300 | 685 |
| 2024-02-20 | 691 | 695 | 689 | 690 | 73,200 | 690 |
| 2024-02-19 | 687 | 692 | 687 | 691 | 77,400 | 691 |
| 2024-02-16 | 692 | 692 | 686 | 687 | 71,100 | 687 |
| 2024-02-15 | 690 | 692 | 681 | 689 | 120,600 | 689 |
| 2024-02-14 | 696 | 696 | 680 | 689 | 227,800 | 689 |
| 2024-02-13 | 709 | 709 | 701 | 705 | 84,600 | 705 |
| 2024-02-09 | 704 | 712 | 696 | 712 | 116,500 | 712 |
| 2024-02-08 | 711 | 723 | 701 | 706 | 197,500 | 706 |
| 2024-02-07 | 684 | 703 | 684 | 702 | 108,500 | 702 |
| 2024-02-06 | 686 | 689 | 682 | 684 | 56,200 | 684 |
| 2024-02-05 | 681 | 688 | 679 | 688 | 105,800 | 688 |
| 2024-02-02 | 673 | 700 | 673 | 691 | 241,500 | 691 |
| 2024-02-01 | 671 | 675 | 671 | 672 | 33,700 | 672 |
| 2024-01-31 | 673 | 675 | 671 | 673 | 33,900 | 673 |
| 2024-01-30 | 673 | 675 | 673 | 673 | 30,000 | 673 |
| 2024-01-29 | 671 | 674 | 671 | 674 | 31,900 | 674 |
| 2024-01-26 | 673 | 674 | 670 | 671 | 48,500 | 671 |
| 2024-01-25 | 670 | 675 | 669 | 674 | 43,900 | 674 |
| 2024-01-24 | 667 | 670 | 666 | 670 | 35,800 | 670 |
| 2024-01-23 | 667 | 668 | 664 | 667 | 53,500 | 667 |
| 2024-01-22 | 666 | 669 | 665 | 668 | 38,900 | 668 |
| 2024-01-19 | 668 | 670 | 663 | 664 | 65,200 | 664 |
| 2024-01-18 | 668 | 671 | 667 | 670 | 36,500 | 670 |
| 2024-01-17 | 669 | 673 | 666 | 666 | 47,800 | 666 |
| 2024-01-16 | 671 | 671 | 667 | 668 | 49,500 | 668 |
| 2024-01-15 | 667 | 673 | 667 | 671 | 59,600 | 671 |
| 2024-01-12 | 675 | 677 | 667 | 667 | 69,800 | 667 |
| 2024-01-11 | 677 | 681 | 674 | 675 | 82,800 | 675 |
| 2024-01-10 | 674 | 677 | 671 | 674 | 66,800 | 674 |
| 2024-01-09 | 669 | 674 | 667 | 674 | 54,200 | 674 |
| 2024-01-05 | 663 | 669 | 662 | 669 | 46,400 | 669 |
| 2024-01-04 | 665 | 665 | 657 | 661 | 58,600 | 661 |
分割・併合履歴 ： [2010-06-28]1株→10株
