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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 610 | 611 | 608 | 609 | 65,800 | 609 |
| 2024-11-20 | 612 | 613 | 608 | 609 | 73,200 | 609 |
| 2024-11-19 | 613 | 615 | 611 | 611 | 42,100 | 611 |
| 2024-11-18 | 613 | 614 | 612 | 612 | 27,200 | 612 |
| 2024-11-15 | 617 | 617 | 613 | 613 | 25,000 | 613 |
| 2024-11-14 | 616 | 617 | 615 | 615 | 22,000 | 615 |
| 2024-11-13 | 616 | 618 | 615 | 615 | 26,100 | 615 |
| 2024-11-12 | 617 | 619 | 615 | 616 | 44,800 | 616 |
| 2024-11-11 | 619 | 619 | 615 | 616 | 35,200 | 616 |
| 2024-11-08 | 619 | 620 | 616 | 618 | 22,400 | 618 |
| 2024-11-07 | 617 | 622 | 616 | 618 | 27,900 | 618 |
| 2024-11-06 | 618 | 619 | 614 | 615 | 43,000 | 615 |
| 2024-11-05 | 619 | 619 | 616 | 616 | 23,400 | 616 |
| 2024-11-01 | 616 | 620 | 616 | 619 | 22,700 | 619 |
| 2024-10-31 | 617 | 622 | 616 | 620 | 30,900 | 620 |
| 2024-10-30 | 618 | 620 | 614 | 616 | 67,900 | 616 |
| 2024-10-29 | 618 | 620 | 616 | 618 | 31,800 | 618 |
| 2024-10-28 | 610 | 618 | 610 | 618 | 40,900 | 618 |
| 2024-10-25 | 614 | 615 | 609 | 610 | 53,400 | 610 |
| 2024-10-24 | 615 | 615 | 608 | 612 | 92,200 | 612 |
| 2024-10-23 | 621 | 622 | 615 | 616 | 109,600 | 616 |
| 2024-10-22 | 625 | 625 | 621 | 621 | 42,100 | 621 |
| 2024-10-21 | 623 | 625 | 622 | 623 | 28,100 | 623 |
| 2024-10-18 | 627 | 627 | 621 | 623 | 43,200 | 623 |
| 2024-10-17 | 625 | 626 | 622 | 625 | 43,000 | 625 |
| 2024-10-16 | 627 | 627 | 623 | 624 | 59,300 | 624 |
| 2024-10-15 | 627 | 629 | 626 | 627 | 44,700 | 627 |
| 2024-10-11 | 630 | 630 | 627 | 627 | 65,900 | 627 |
| 2024-10-10 | 633 | 633 | 630 | 631 | 48,200 | 631 |
| 2024-10-09 | 637 | 637 | 632 | 632 | 53,600 | 632 |
| 2024-10-08 | 640 | 641 | 635 | 635 | 41,200 | 635 |
| 2024-10-07 | 643 | 643 | 638 | 642 | 48,700 | 642 |
| 2024-10-04 | 638 | 642 | 638 | 640 | 41,900 | 640 |
| 2024-10-03 | 640 | 641 | 637 | 637 | 36,400 | 637 |
| 2024-10-02 | 637 | 641 | 635 | 635 | 71,300 | 635 |
| 2024-10-01 | 639 | 639 | 636 | 637 | 25,100 | 637 |
| 2024-09-30 | 638 | 640 | 633 | 639 | 79,500 | 639 |
| 2024-09-27 | 640 | 643 | 638 | 640 | 203,600 | 640 |
| 2024-09-26 | 643 | 651 | 641 | 651 | 314,400 | 651 |
| 2024-09-25 | 640 | 643 | 640 | 643 | 58,400 | 643 |
| 2024-09-24 | 640 | 640 | 638 | 640 | 49,000 | 640 |
| 2024-09-20 | 641 | 641 | 637 | 639 | 68,400 | 639 |
| 2024-09-19 | 640 | 642 | 638 | 640 | 104,300 | 640 |
| 2024-09-18 | 639 | 640 | 638 | 640 | 35,000 | 640 |
| 2024-09-17 | 637 | 639 | 634 | 638 | 43,400 | 638 |
| 2024-09-13 | 638 | 638 | 635 | 636 | 38,800 | 636 |
| 2024-09-12 | 637 | 640 | 635 | 636 | 40,900 | 636 |
| 2024-09-11 | 637 | 637 | 630 | 635 | 77,100 | 635 |
| 2024-09-10 | 638 | 639 | 636 | 637 | 75,300 | 637 |
| 2024-09-09 | 635 | 637 | 633 | 635 | 117,000 | 635 |
| 2024-09-06 | 643 | 644 | 638 | 638 | 115,200 | 638 |
| 2024-09-05 | 643 | 646 | 641 | 641 | 84,600 | 641 |
| 2024-09-04 | 646 | 648 | 642 | 646 | 110,500 | 646 |
| 2024-09-03 | 649 | 651 | 648 | 649 | 88,600 | 649 |
| 2024-09-02 | 651 | 651 | 646 | 649 | 149,200 | 649 |
| 2024-08-30 | 657 | 657 | 647 | 651 | 155,500 | 651 |
| 2024-08-29 | 659 | 661 | 654 | 657 | 111,200 | 657 |
| 2024-08-28 | 660 | 663 | 658 | 662 | 40,000 | 662 |
| 2024-08-27 | 664 | 665 | 661 | 662 | 28,300 | 662 |
| 2024-08-26 | 665 | 665 | 661 | 665 | 34,400 | 665 |
| 2024-08-23 | 665 | 667 | 663 | 665 | 29,200 | 665 |
| 2024-08-22 | 661 | 664 | 659 | 664 | 26,800 | 664 |
| 2024-08-21 | 656 | 661 | 655 | 661 | 19,500 | 661 |
| 2024-08-20 | 659 | 660 | 654 | 660 | 24,500 | 660 |
| 2024-08-19 | 656 | 659 | 653 | 653 | 32,400 | 653 |
| 2024-08-16 | 659 | 659 | 653 | 659 | 26,900 | 659 |
| 2024-08-15 | 653 | 655 | 651 | 655 | 18,000 | 655 |
| 2024-08-14 | 647 | 652 | 644 | 652 | 27,300 | 652 |
| 2024-08-13 | 646 | 648 | 643 | 644 | 34,400 | 644 |
| 2024-08-09 | 655 | 656 | 640 | 646 | 46,200 | 646 |
| 2024-08-08 | 643 | 651 | 641 | 645 | 25,200 | 645 |
| 2024-08-07 | 632 | 655 | 632 | 648 | 40,200 | 648 |
| 2024-08-06 | 625 | 649 | 625 | 636 | 91,400 | 636 |
| 2024-08-05 | 641 | 644 | 615 | 618 | 128,100 | 618 |
| 2024-08-02 | 668 | 670 | 651 | 651 | 71,200 | 651 |
| 2024-08-01 | 686 | 686 | 674 | 675 | 33,400 | 675 |
| 2024-07-31 | 677 | 688 | 677 | 688 | 33,200 | 688 |
| 2024-07-30 | 681 | 682 | 678 | 680 | 20,900 | 680 |
| 2024-07-29 | 676 | 684 | 676 | 684 | 26,700 | 684 |
| 2024-07-26 | 671 | 675 | 671 | 673 | 16,700 | 673 |
| 2024-07-25 | 679 | 682 | 670 | 671 | 55,000 | 671 |
| 2024-07-24 | 688 | 688 | 682 | 682 | 27,300 | 682 |
| 2024-07-23 | 685 | 688 | 684 | 688 | 32,300 | 688 |
| 2024-07-22 | 687 | 687 | 682 | 684 | 29,100 | 684 |
| 2024-07-19 | 685 | 688 | 683 | 688 | 34,300 | 688 |
| 2024-07-18 | 685 | 687 | 683 | 683 | 21,300 | 683 |
| 2024-07-17 | 685 | 689 | 684 | 689 | 51,600 | 689 |
| 2024-07-16 | 685 | 687 | 683 | 683 | 38,600 | 683 |
| 2024-07-12 | 681 | 685 | 679 | 682 | 39,000 | 682 |
| 2024-07-11 | 680 | 683 | 677 | 682 | 37,100 | 682 |
| 2024-07-10 | 675 | 680 | 673 | 680 | 54,100 | 680 |
| 2024-07-09 | 677 | 679 | 675 | 675 | 23,200 | 675 |
| 2024-07-08 | 678 | 678 | 675 | 676 | 25,700 | 676 |
| 2024-07-05 | 675 | 678 | 674 | 677 | 22,900 | 677 |
| 2024-07-04 | 672 | 674 | 666 | 674 | 54,200 | 674 |
| 2024-07-03 | 673 | 673 | 670 | 671 | 29,500 | 671 |
| 2024-07-02 | 675 | 675 | 671 | 672 | 26,900 | 672 |
| 2024-07-01 | 678 | 678 | 673 | 674 | 30,100 | 674 |
| 2024-06-28 | 680 | 680 | 675 | 677 | 25,000 | 677 |
| 2024-06-27 | 676 | 682 | 675 | 679 | 46,600 | 679 |
| 2024-06-26 | 680 | 682 | 678 | 680 | 37,700 | 680 |
| 2024-06-25 | 677 | 681 | 676 | 681 | 61,800 | 681 |
| 2024-06-24 | 673 | 678 | 673 | 678 | 57,100 | 678 |
| 2024-06-21 | 673 | 674 | 672 | 674 | 42,000 | 674 |
| 2024-06-20 | 669 | 674 | 669 | 672 | 47,000 | 672 |
| 2024-06-19 | 668 | 669 | 664 | 669 | 29,700 | 669 |
| 2024-06-18 | 664 | 668 | 664 | 668 | 30,500 | 668 |
| 2024-06-17 | 662 | 662 | 656 | 660 | 22,900 | 660 |
| 2024-06-14 | 655 | 664 | 655 | 662 | 41,800 | 662 |
| 2024-06-13 | 663 | 663 | 656 | 656 | 23,900 | 656 |
| 2024-06-12 | 663 | 664 | 660 | 660 | 14,400 | 660 |
| 2024-06-11 | 666 | 669 | 663 | 663 | 18,700 | 663 |
| 2024-06-10 | 665 | 670 | 665 | 669 | 18,900 | 669 |
| 2024-06-07 | 665 | 666 | 663 | 665 | 19,400 | 665 |
| 2024-06-06 | 666 | 667 | 661 | 665 | 31,200 | 665 |
| 2024-06-05 | 666 | 668 | 662 | 662 | 37,700 | 662 |
| 2024-06-04 | 668 | 671 | 667 | 671 | 32,300 | 671 |
| 2024-06-03 | 664 | 673 | 664 | 671 | 100,700 | 671 |
| 2024-05-31 | 661 | 667 | 658 | 661 | 137,600 | 661 |
| 2024-05-30 | 655 | 661 | 650 | 655 | 142,200 | 655 |
| 2024-05-29 | 652 | 652 | 647 | 647 | 22,800 | 647 |
| 2024-05-28 | 653 | 655 | 652 | 654 | 19,700 | 654 |
| 2024-05-27 | 653 | 656 | 652 | 655 | 27,000 | 655 |
| 2024-05-24 | 650 | 653 | 648 | 652 | 20,800 | 652 |
| 2024-05-23 | 652 | 652 | 647 | 651 | 38,200 | 651 |
| 2024-05-22 | 650 | 653 | 650 | 652 | 37,600 | 652 |
| 2024-05-21 | 651 | 653 | 649 | 649 | 23,700 | 649 |
| 2024-05-20 | 645 | 652 | 645 | 650 | 37,200 | 650 |
| 2024-05-17 | 645 | 646 | 643 | 644 | 18,500 | 644 |
| 2024-05-16 | 649 | 649 | 642 | 645 | 42,200 | 645 |
| 2024-05-15 | 650 | 651 | 646 | 649 | 34,300 | 649 |
| 2024-05-14 | 647 | 654 | 647 | 653 | 70,500 | 653 |
| 2024-05-13 | 646 | 649 | 644 | 647 | 36,600 | 647 |
| 2024-05-10 | 646 | 648 | 644 | 645 | 31,800 | 645 |
| 2024-05-09 | 645 | 649 | 643 | 647 | 27,300 | 647 |
| 2024-05-08 | 646 | 648 | 645 | 645 | 25,400 | 645 |
| 2024-05-07 | 647 | 647 | 643 | 645 | 32,100 | 645 |
| 2024-05-02 | 641 | 647 | 641 | 646 | 42,900 | 646 |
| 2024-05-01 | 645 | 649 | 643 | 649 | 18,700 | 649 |
| 2024-04-30 | 641 | 647 | 641 | 647 | 38,900 | 647 |
| 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
