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
2024-12-0662162262062150,900621
2024-12-0561962161862037,900620
2024-12-0461861961661727,900617
2024-12-0361761961461870,300618
2024-12-0261561861361665,200616
2024-11-2960861460861239,700612
2024-11-2860660960560869,100608
2024-11-2761061160660699,400606
2024-11-2661061160760982,500609
2024-11-2561161260960943,000609
2024-11-2260961160860945,000609
2024-11-2161061160860965,800609
2024-11-2061261360860973,200609
2024-11-1961361561161142,100611
2024-11-1861361461261227,200612
2024-11-1561761761361325,000613
2024-11-1461661761561522,000615
2024-11-1361661861561526,100615
2024-11-1261761961561644,800616
2024-11-1161961961561635,200616
2024-11-0861962061661822,400618
2024-11-0761762261661827,900618
2024-11-0661861961461543,000615
2024-11-0561961961661623,400616
2024-11-0161662061661922,700619
2024-10-3161762261662030,900620
2024-10-3061862061461667,900616
2024-10-2961862061661831,800618
2024-10-2861061861061840,900618
2024-10-2561461560961053,400610
2024-10-2461561560861292,200612
2024-10-23621622615616109,600616
2024-10-2262562562162142,100621
2024-10-2162362562262328,100623
2024-10-1862762762162343,200623
2024-10-1762562662262543,000625
2024-10-1662762762362459,300624
2024-10-1562762962662744,700627
2024-10-1163063062762765,900627
2024-10-1063363363063148,200631
2024-10-0963763763263253,600632
2024-10-0864064163563541,200635
2024-10-0764364363864248,700642
2024-10-0463864263864041,900640
2024-10-0364064163763736,400637
2024-10-0263764163563571,300635
2024-10-0163963963663725,100637
2024-09-3063864063363979,500639
2024-09-27640643638640203,600640
2024-09-26643651641651314,400651
2024-09-2564064364064358,400643
2024-09-2464064063864049,000640
2024-09-2064164163763968,400639
2024-09-19640642638640104,300640
2024-09-1863964063864035,000640
2024-09-1763763963463843,400638
2024-09-1363863863563638,800636
2024-09-1263764063563640,900636
2024-09-1163763763063577,100635
2024-09-1063863963663775,300637
2024-09-09635637633635117,000635
2024-09-06643644638638115,200638
2024-09-0564364664164184,600641
2024-09-04646648642646110,500646
2024-09-0364965164864988,600649
2024-09-02651651646649149,200649
2024-08-30657657647651155,500651
2024-08-29659661654657111,200657
2024-08-2866066365866240,000662
2024-08-2766466566166228,300662
2024-08-2666566566166534,400665
2024-08-2366566766366529,200665
2024-08-2266166465966426,800664
2024-08-2165666165566119,500661
2024-08-2065966065466024,500660
2024-08-1965665965365332,400653
2024-08-1665965965365926,900659
2024-08-1565365565165518,000655
2024-08-1464765264465227,300652
2024-08-1364664864364434,400644
2024-08-0965565664064646,200646
2024-08-0864365164164525,200645
2024-08-0763265563264840,200648
2024-08-0662564962563691,400636
2024-08-05641644615618128,100618
2024-08-0266867065165171,200651
2024-08-0168668667467533,400675
2024-07-3167768867768833,200688
2024-07-3068168267868020,900680
2024-07-2967668467668426,700684
2024-07-2667167567167316,700673
2024-07-2567968267067155,000671
2024-07-2468868868268227,300682
2024-07-2368568868468832,300688
2024-07-2268768768268429,100684
2024-07-1968568868368834,300688
2024-07-1868568768368321,300683
2024-07-1768568968468951,600689
2024-07-1668568768368338,600683
2024-07-1268168567968239,000682
2024-07-1168068367768237,100682
2024-07-1067568067368054,100680
2024-07-0967767967567523,200675
2024-07-0867867867567625,700676
2024-07-0567567867467722,900677
2024-07-0467267466667454,200674
2024-07-0367367367067129,500671
2024-07-0267567567167226,900672
2024-07-0167867867367430,100674
2024-06-2868068067567725,000677
2024-06-2767668267567946,600679
2024-06-2668068267868037,700680
2024-06-2567768167668161,800681
2024-06-2467367867367857,100678
2024-06-2167367467267442,000674
2024-06-2066967466967247,000672
2024-06-1966866966466929,700669
2024-06-1866466866466830,500668
2024-06-1766266265666022,900660
2024-06-1465566465566241,800662
2024-06-1366366365665623,900656
2024-06-1266366466066014,400660
2024-06-1166666966366318,700663
2024-06-1066567066566918,900669
2024-06-0766566666366519,400665
2024-06-0666666766166531,200665
2024-06-0566666866266237,700662
2024-06-0466867166767132,300671
2024-06-03664673664671100,700671
2024-05-31661667658661137,600661
2024-05-30655661650655142,200655
2024-05-2965265264764722,800647
2024-05-2865365565265419,700654
2024-05-2765365665265527,000655
2024-05-2465065364865220,800652
2024-05-2365265264765138,200651
2024-05-2265065365065237,600652
2024-05-2165165364964923,700649
2024-05-2064565264565037,200650
2024-05-1764564664364418,500644
2024-05-1664964964264542,200645
2024-05-1565065164664934,300649
2024-05-1464765464765370,500653
2024-05-1364664964464736,600647
2024-05-1064664864464531,800645
2024-05-0964564964364727,300647
2024-05-0864664864564525,400645
2024-05-0764764764364532,100645
2024-05-0264164764164642,900646
2024-05-0164564964364918,700649
2024-04-3064164764164738,900647
2024-04-2664164263764159,800641
2024-04-2564464464064019,700640
2024-04-2464664664164465,700644
2024-04-2364364664264629,300646
2024-04-2263864363864242,600642
2024-04-1964364463463687,000636
2024-04-1864164464164226,500642
2024-04-17646647638640119,200640
2024-04-1665165164564669,700646
2024-04-1565065364865343,800653
2024-04-1265665665065252,700652
2024-04-1165465665165638,500656
2024-04-1065265665265635,100656
2024-04-0965265264965129,600651
2024-04-0865565564764993,700649
2024-04-0565165464965443,300654
2024-04-0465065564665455,400654
2024-04-0364565064464749,000647
2024-04-0265165264464591,500645
2024-04-01657657647650115,200650
2024-03-2965165764865767,900657
2024-03-28662662650650244,900650
2024-03-27680681673674431,400674
2024-03-26674675672673101,700673
2024-03-25683684673675112,500675
2024-03-22688688679682124,100682
2024-03-21685686680685128,800685
2024-03-1967267667167638,100676
2024-03-1867467866867077,300670
2024-03-1567167467167231,000672
2024-03-1466767466767343,800673
2024-03-1366967366666737,700667
2024-03-1266766965966785,400667
2024-03-1167167366366774,600667
2024-03-08671675668671111,800671
2024-03-0767868167567581,900675
2024-03-06682686675678175,200678
2024-03-0569369568668784,300687
2024-03-0469770169469760,500697
2024-03-01695699688695117,200695
2024-02-29693693683686233,000686
2024-02-28682692682689217,700689
2024-02-27698702683686181,600686
2024-02-26697698693696123,300696
2024-02-2269269268469282,400692
2024-02-2169169268268595,300685
2024-02-2069169568969073,200690
2024-02-1968769268769177,400691
2024-02-1669269268668771,100687
2024-02-15690692681689120,600689
2024-02-14696696680689227,800689
2024-02-1370970970170584,600705
2024-02-09704712696712116,500712
2024-02-08711723701706197,500706
2024-02-07684703684702108,500702
2024-02-0668668968268456,200684
2024-02-05681688679688105,800688
2024-02-02673700673691241,500691
2024-02-0167167567167233,700672
2024-01-3167367567167333,900673
2024-01-3067367567367330,000673
2024-01-2967167467167431,900674
2024-01-2667367467067148,500671
2024-01-2567067566967443,900674
2024-01-2466767066667035,800670
2024-01-2366766866466753,500667
2024-01-2266666966566838,900668
2024-01-1966867066366465,200664
2024-01-1866867166767036,500670
2024-01-1766967366666647,800666
2024-01-1667167166766849,500668
2024-01-1566767366767159,600671
2024-01-1267567766766769,800667
2024-01-1167768167467582,800675
2024-01-1067467767167466,800674
2024-01-0966967466767454,200674
2024-01-0566366966266946,400669
2024-01-0466566565766158,600661

分割・併合履歴 : [2010-06-28]1株→10株