9409 (株)テレビ朝日ホールディングス 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 | 2,000 | 2,036 | 1,981 | 2,018 | 180,300 | 2,018 |
| 2024-04-25 | 2,060 | 2,060 | 2,012 | 2,012 | 140,400 | 2,012 |
| 2024-04-24 | 2,075 | 2,087 | 2,052 | 2,082 | 120,500 | 2,082 |
| 2024-04-23 | 2,063 | 2,097 | 2,040 | 2,074 | 155,500 | 2,074 |
| 2024-04-22 | 2,096 | 2,096 | 2,031 | 2,053 | 153,200 | 2,053 |
| 2024-04-19 | 2,092 | 2,165 | 2,029 | 2,054 | 475,600 | 2,054 |
| 2024-04-18 | 2,085 | 2,098 | 2,046 | 2,062 | 182,400 | 2,062 |
| 2024-04-17 | 2,186 | 2,190 | 2,056 | 2,080 | 230,400 | 2,080 |
| 2024-04-16 | 2,234 | 2,247 | 2,165 | 2,182 | 182,100 | 2,182 |
| 2024-04-15 | 2,250 | 2,263 | 2,227 | 2,250 | 94,900 | 2,250 |
| 2024-04-12 | 2,276 | 2,290 | 2,239 | 2,263 | 221,900 | 2,263 |
| 2024-04-11 | 2,181 | 2,263 | 2,177 | 2,263 | 213,400 | 2,263 |
| 2024-04-10 | 2,185 | 2,226 | 2,172 | 2,219 | 184,800 | 2,219 |
| 2024-04-09 | 2,138 | 2,175 | 2,129 | 2,167 | 143,900 | 2,167 |
| 2024-04-08 | 2,100 | 2,129 | 2,097 | 2,117 | 143,000 | 2,117 |
| 2024-04-05 | 2,098 | 2,123 | 2,073 | 2,106 | 142,400 | 2,106 |
| 2024-04-04 | 2,100 | 2,112 | 2,069 | 2,097 | 129,000 | 2,097 |
| 2024-04-03 | 2,062 | 2,094 | 2,054 | 2,077 | 172,700 | 2,077 |
| 2024-04-02 | 2,117 | 2,146 | 2,086 | 2,104 | 207,000 | 2,104 |
| 2024-04-01 | 2,149 | 2,154 | 2,116 | 2,140 | 191,300 | 2,140 |
| 2024-03-29 | 2,123 | 2,153 | 2,116 | 2,146 | 173,800 | 2,146 |
| 2024-03-28 | 2,162 | 2,169 | 2,077 | 2,085 | 221,900 | 2,085 |
| 2024-03-27 | 2,135 | 2,190 | 2,113 | 2,174 | 229,600 | 2,174 |
| 2024-03-26 | 2,155 | 2,181 | 2,124 | 2,136 | 192,400 | 2,136 |
| 2024-03-25 | 2,200 | 2,241 | 2,190 | 2,190 | 462,400 | 2,190 |
| 2024-03-22 | 2,101 | 2,166 | 2,101 | 2,166 | 309,700 | 2,166 |
| 2024-03-21 | 2,091 | 2,125 | 2,088 | 2,103 | 273,300 | 2,103 |
| 2024-03-19 | 1,975 | 2,050 | 1,975 | 2,047 | 208,200 | 2,047 |
| 2024-03-18 | 2,014 | 2,014 | 1,972 | 1,975 | 182,800 | 1,975 |
| 2024-03-15 | 1,998 | 2,012 | 1,966 | 1,992 | 146,000 | 1,992 |
| 2024-03-14 | 1,982 | 1,994 | 1,945 | 1,987 | 219,700 | 1,987 |
| 2024-03-13 | 1,978 | 1,983 | 1,942 | 1,958 | 210,400 | 1,958 |
| 2024-03-12 | 2,010 | 2,010 | 1,945 | 1,978 | 206,300 | 1,978 |
| 2024-03-11 | 1,970 | 2,032 | 1,961 | 2,015 | 376,000 | 2,015 |
| 2024-03-08 | 1,944 | 2,039 | 1,936 | 2,005 | 485,100 | 2,005 |
| 2024-03-07 | 1,915 | 1,932 | 1,881 | 1,908 | 554,500 | 1,908 |
| 2024-03-06 | 1,901 | 1,915 | 1,880 | 1,895 | 371,200 | 1,895 |
| 2024-03-05 | 1,955 | 1,961 | 1,910 | 1,929 | 292,800 | 1,929 |
| 2024-03-04 | 1,997 | 2,014 | 1,968 | 1,988 | 279,300 | 1,988 |
| 2024-03-01 | 1,948 | 2,000 | 1,941 | 1,995 | 354,400 | 1,995 |
| 2024-02-29 | 1,950 | 1,955 | 1,904 | 1,941 | 438,600 | 1,941 |
| 2024-02-28 | 1,987 | 2,004 | 1,945 | 1,953 | 307,700 | 1,953 |
| 2024-02-27 | 2,043 | 2,045 | 2,014 | 2,019 | 191,500 | 2,019 |
| 2024-02-26 | 2,070 | 2,091 | 2,039 | 2,045 | 135,100 | 2,045 |
| 2024-02-22 | 2,088 | 2,098 | 2,063 | 2,068 | 161,800 | 2,068 |
| 2024-02-21 | 2,110 | 2,126 | 2,065 | 2,087 | 170,700 | 2,087 |
| 2024-02-20 | 2,116 | 2,142 | 2,091 | 2,096 | 249,400 | 2,096 |
| 2024-02-19 | 2,092 | 2,123 | 2,078 | 2,106 | 292,600 | 2,106 |
| 2024-02-16 | 2,061 | 2,121 | 2,061 | 2,092 | 246,700 | 2,092 |
| 2024-02-15 | 2,055 | 2,071 | 2,013 | 2,055 | 230,400 | 2,055 |
| 2024-02-14 | 2,017 | 2,067 | 2,017 | 2,034 | 282,500 | 2,034 |
| 2024-02-13 | 2,047 | 2,053 | 1,998 | 2,004 | 356,500 | 2,004 |
| 2024-02-09 | 1,980 | 2,046 | 1,963 | 2,034 | 945,200 | 2,034 |
| 2024-02-08 | 2,195 | 2,208 | 2,133 | 2,140 | 648,500 | 2,140 |
| 2024-02-07 | 2,085 | 2,214 | 2,077 | 2,205 | 598,300 | 2,205 |
| 2024-02-06 | 2,122 | 2,122 | 2,070 | 2,081 | 378,400 | 2,081 |
| 2024-02-05 | 2,071 | 2,139 | 2,055 | 2,095 | 863,700 | 2,095 |
| 2024-02-02 | 1,930 | 2,179 | 1,921 | 2,094 | 2,825,000 | 2,094 |
| 2024-02-01 | 1,755 | 1,788 | 1,755 | 1,781 | 99,200 | 1,781 |
| 2024-01-31 | 1,741 | 1,766 | 1,734 | 1,766 | 110,900 | 1,766 |
| 2024-01-30 | 1,760 | 1,773 | 1,750 | 1,753 | 83,500 | 1,753 |
| 2024-01-29 | 1,752 | 1,770 | 1,748 | 1,770 | 80,600 | 1,770 |
| 2024-01-26 | 1,775 | 1,782 | 1,745 | 1,752 | 176,400 | 1,752 |
| 2024-01-25 | 1,780 | 1,791 | 1,772 | 1,775 | 141,900 | 1,775 |
| 2024-01-24 | 1,765 | 1,784 | 1,758 | 1,775 | 124,300 | 1,775 |
| 2024-01-23 | 1,769 | 1,776 | 1,755 | 1,766 | 183,300 | 1,766 |
| 2024-01-22 | 1,749 | 1,770 | 1,743 | 1,769 | 131,700 | 1,769 |
| 2024-01-19 | 1,778 | 1,778 | 1,725 | 1,732 | 191,300 | 1,732 |
| 2024-01-18 | 1,765 | 1,777 | 1,761 | 1,770 | 160,400 | 1,770 |
| 2024-01-17 | 1,749 | 1,764 | 1,743 | 1,755 | 168,400 | 1,755 |
| 2024-01-16 | 1,738 | 1,742 | 1,712 | 1,739 | 108,700 | 1,739 |
| 2024-01-15 | 1,707 | 1,765 | 1,707 | 1,744 | 175,500 | 1,744 |
| 2024-01-12 | 1,706 | 1,722 | 1,685 | 1,697 | 129,200 | 1,697 |
| 2024-01-11 | 1,702 | 1,715 | 1,690 | 1,693 | 130,100 | 1,693 |
| 2024-01-10 | 1,678 | 1,694 | 1,672 | 1,686 | 143,100 | 1,686 |
| 2024-01-09 | 1,641 | 1,676 | 1,633 | 1,676 | 203,700 | 1,676 |
| 2024-01-05 | 1,636 | 1,636 | 1,616 | 1,633 | 167,400 | 1,633 |
| 2024-01-04 | 1,617 | 1,646 | 1,596 | 1,642 | 186,400 | 1,642 |
分割・併合履歴 ： [2012-09-26]1株→100株
