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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 634 | 637 | 619 | 627 | 128,200 | 627 |
| 2025-04-03 | 638 | 644 | 633 | 644 | 76,100 | 644 |
| 2025-04-02 | 654 | 661 | 645 | 645 | 87,400 | 645 |
| 2025-04-01 | 649 | 661 | 646 | 653 | 66,200 | 653 |
| 2025-03-31 | 653 | 656 | 641 | 646 | 109,600 | 646 |
| 2025-03-28 | 675 | 675 | 659 | 660 | 211,700 | 660 |
| 2025-03-27 | 695 | 695 | 685 | 691 | 384,700 | 691 |
| 2025-03-26 | 680 | 691 | 680 | 690 | 110,100 | 690 |
| 2025-03-25 | 675 | 677 | 673 | 675 | 51,100 | 675 |
| 2025-03-24 | 682 | 682 | 672 | 672 | 80,100 | 672 |
| 2025-03-21 | 685 | 685 | 678 | 679 | 68,800 | 679 |
| 2025-03-19 | 687 | 689 | 683 | 685 | 53,000 | 685 |
| 2025-03-18 | 681 | 688 | 681 | 685 | 84,200 | 685 |
| 2025-03-17 | 679 | 682 | 674 | 677 | 69,200 | 677 |
| 2025-03-14 | 676 | 680 | 675 | 679 | 77,300 | 679 |
| 2025-03-13 | 677 | 683 | 677 | 683 | 44,600 | 683 |
| 2025-03-12 | 668 | 675 | 666 | 675 | 73,400 | 675 |
| 2025-03-11 | 673 | 675 | 667 | 670 | 120,200 | 670 |
| 2025-03-10 | 689 | 689 | 680 | 680 | 65,500 | 680 |
| 2025-03-07 | 687 | 687 | 681 | 686 | 61,200 | 686 |
| 2025-03-06 | 688 | 692 | 687 | 689 | 57,700 | 689 |
| 2025-03-05 | 686 | 692 | 685 | 688 | 115,500 | 688 |
| 2025-03-04 | 690 | 692 | 684 | 685 | 65,100 | 685 |
| 2025-03-03 | 699 | 701 | 690 | 695 | 44,700 | 695 |
| 2025-02-28 | 700 | 704 | 693 | 695 | 48,300 | 695 |
| 2025-02-27 | 699 | 703 | 697 | 701 | 45,800 | 701 |
| 2025-02-26 | 697 | 700 | 691 | 700 | 51,100 | 700 |
| 2025-02-25 | 680 | 705 | 680 | 701 | 182,500 | 701 |
| 2025-02-21 | 684 | 687 | 679 | 686 | 229,100 | 686 |
| 2025-02-20 | 686 | 689 | 681 | 686 | 183,400 | 686 |
| 2025-02-19 | 681 | 687 | 678 | 685 | 118,000 | 685 |
| 2025-02-18 | 695 | 695 | 686 | 687 | 81,500 | 687 |
| 2025-02-17 | 691 | 696 | 688 | 696 | 128,600 | 696 |
| 2025-02-14 | 681 | 692 | 677 | 692 | 225,600 | 692 |
| 2025-02-13 | 664 | 677 | 660 | 675 | 102,700 | 675 |
| 2025-02-12 | 678 | 682 | 663 | 665 | 199,800 | 665 |
| 2025-02-10 | 654 | 662 | 650 | 658 | 97,300 | 658 |
| 2025-02-07 | 657 | 658 | 651 | 651 | 58,000 | 651 |
| 2025-02-06 | 648 | 658 | 647 | 656 | 99,300 | 656 |
| 2025-02-05 | 643 | 651 | 642 | 649 | 94,400 | 649 |
| 2025-02-04 | 640 | 643 | 637 | 642 | 59,300 | 642 |
| 2025-02-03 | 637 | 639 | 631 | 635 | 67,000 | 635 |
| 2025-01-31 | 642 | 642 | 635 | 639 | 65,600 | 639 |
| 2025-01-30 | 642 | 645 | 641 | 643 | 74,100 | 643 |
| 2025-01-29 | 636 | 644 | 633 | 642 | 93,100 | 642 |
| 2025-01-28 | 628 | 641 | 627 | 636 | 112,000 | 636 |
| 2025-01-27 | 622 | 633 | 620 | 629 | 97,600 | 629 |
| 2025-01-24 | 619 | 622 | 615 | 619 | 66,500 | 619 |
| 2025-01-23 | 621 | 621 | 617 | 619 | 70,900 | 619 |
| 2025-01-22 | 615 | 620 | 615 | 618 | 55,200 | 618 |
| 2025-01-21 | 612 | 619 | 610 | 617 | 58,500 | 617 |
| 2025-01-20 | 608 | 613 | 606 | 608 | 69,900 | 608 |
| 2025-01-17 | 609 | 609 | 600 | 605 | 133,300 | 605 |
| 2025-01-16 | 614 | 615 | 609 | 609 | 70,900 | 609 |
| 2025-01-15 | 612 | 616 | 612 | 613 | 31,900 | 613 |
| 2025-01-14 | 617 | 618 | 610 | 612 | 79,500 | 612 |
| 2025-01-10 | 617 | 619 | 615 | 617 | 39,800 | 617 |
| 2025-01-09 | 623 | 624 | 617 | 617 | 107,700 | 617 |
| 2025-01-08 | 627 | 628 | 623 | 624 | 60,600 | 624 |
| 2025-01-07 | 631 | 631 | 626 | 629 | 55,800 | 629 |
| 2025-01-06 | 636 | 636 | 628 | 628 | 70,300 | 628 |
分割・併合履歴 ： [2010-06-28]1株→10株