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 [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	635	643	633	639	76,500	639
2022-12-29	630	636	627	636	60,100	636
2022-12-28	626	630	626	630	58,700	630
2022-12-27	627	628	626	628	17,700	628
2022-12-26	626	626	624	626	33,800	626
2022-12-23	625	626	624	624	51,700	624
2022-12-22	620	624	620	624	42,200	624
2022-12-21	622	623	618	618	61,000	618
2022-12-20	627	628	620	621	64,100	621
2022-12-19	628	630	627	627	23,000	627
2022-12-16	629	631	628	628	39,300	628
2022-12-15	630	630	628	628	21,900	628
2022-12-14	627	630	625	630	49,800	630
2022-12-13	624	628	623	626	67,900	626
2022-12-12	622	624	621	624	27,400	624
2022-12-09	619	622	619	621	29,700	621
2022-12-08	621	621	618	620	38,200	620
2022-12-07	617	621	616	621	36,000	621
2022-12-06	618	619	617	617	34,100	617
2022-12-05	618	618	616	618	32,000	618
2022-12-02	619	619	616	618	57,500	618
2022-12-01	621	622	618	621	79,000	621
2022-11-30	621	624	621	622	33,400	622
2022-11-29	620	624	619	624	53,600	624
2022-11-28	628	628	622	625	60,400	625
2022-11-25	624	628	624	627	47,700	627
2022-11-24	621	624	621	624	54,700	624
2022-11-22	620	622	619	620	53,500	620
2022-11-21	620	621	619	621	51,800	621
2022-11-18	619	620	617	617	52,900	617
2022-11-17	616	619	615	619	28,400	619
2022-11-16	619	619	616	616	40,500	616
2022-11-15	616	622	613	618	79,800	618
2022-11-14	625	625	623	624	25,900	624
2022-11-11	626	626	623	625	49,600	625
2022-11-10	619	625	619	625	31,700	625
2022-11-09	621	623	620	622	21,200	622
2022-11-08	618	621	618	621	39,900	621
2022-11-07	619	619	616	618	42,100	618
2022-11-04	619	621	616	616	65,500	616
2022-11-02	619	623	619	622	35,000	622
2022-11-01	621	621	619	620	26,800	620
2022-10-31	623	624	620	620	37,500	620
2022-10-28	620	626	620	624	193,000	624
2022-10-27	620	621	618	621	32,400	621
2022-10-26	620	623	619	620	30,500	620
2022-10-25	620	620	618	619	50,900	619
2022-10-24	623	623	619	619	34,400	619
2022-10-21	621	623	620	621	27,900	621
2022-10-20	621	623	620	621	51,300	621
2022-10-19	622	623	620	623	34,700	623
2022-10-18	623	623	619	622	44,800	622
2022-10-17	618	622	618	620	28,000	620
2022-10-14	621	626	618	620	85,900	620
2022-10-13	618	619	615	616	50,400	616
2022-10-12	620	622	617	617	57,300	617
2022-10-11	624	626	619	619	70,300	619
2022-10-07	624	628	623	627	53,100	627
2022-10-06	632	632	627	627	59,700	627
2022-10-05	634	634	628	628	54,700	628
2022-10-04	624	632	624	632	69,400	632
2022-10-03	627	627	617	619	104,900	619
2022-09-30	631	632	628	628	83,700	628
2022-09-29	634	645	631	632	172,300	632
2022-09-28	638	643	636	643	352,700	643
2022-09-27	640	640	637	637	113,500	637
2022-09-26	644	644	639	640	100,000	640
2022-09-22	643	645	642	645	56,400	645
2022-09-21	644	646	643	645	38,300	645
2022-09-20	645	646	642	644	68,100	644
2022-09-16	641	642	639	639	53,900	639
2022-09-15	640	642	638	642	76,200	642
2022-09-14	640	641	638	638	97,800	638
2022-09-13	646	646	641	642	79,100	642
2022-09-12	646	647	642	644	63,400	644
2022-09-09	640	644	640	642	107,800	642
2022-09-08	642	642	638	640	81,700	640
2022-09-07	643	643	637	637	152,000	637
2022-09-06	648	648	643	643	92,700	643
2022-09-05	647	648	645	647	71,400	647
2022-09-02	650	651	645	645	337,200	645
2022-09-01	651	652	650	650	58,800	650
2022-08-31	651	653	650	650	48,800	650
2022-08-30	653	654	650	651	66,300	651
2022-08-29	648	653	647	650	112,800	650
2022-08-26	653	653	650	652	120,500	652
2022-08-25	651	653	650	651	87,800	651
2022-08-24	651	653	649	653	95,500	653
2022-08-23	652	653	650	650	67,300	650
2022-08-22	653	656	652	655	47,500	655
2022-08-19	656	656	652	653	65,400	653
2022-08-18	657	658	653	653	60,900	653
2022-08-17	657	660	656	658	42,500	658
2022-08-16	658	658	654	654	42,400	654
2022-08-15	659	659	654	657	51,800	657
2022-08-12	659	660	654	659	74,700	659
2022-08-10	655	655	647	649	97,500	649
2022-08-09	654	657	651	653	84,600	653
2022-08-08	658	658	654	656	43,400	656
2022-08-05	653	661	652	661	61,600	661
2022-08-04	655	655	649	652	38,800	652
2022-08-03	655	655	649	652	85,600	652
2022-08-02	657	657	652	652	51,500	652
2022-08-01	657	658	653	657	66,900	657
2022-07-29	660	660	655	657	53,800	657
2022-07-28	662	663	657	657	83,700	657
2022-07-27	663	664	661	662	27,600	662
2022-07-26	669	670	663	663	62,900	663
2022-07-25	667	669	666	668	45,700	668
2022-07-22	668	668	662	666	94,200	666
2022-07-21	660	665	659	665	56,300	665
2022-07-20	660	662	657	660	74,700	660
2022-07-19	653	657	651	657	35,200	657
2022-07-15	651	654	648	651	54,000	651
2022-07-14	652	652	649	652	41,600	652
2022-07-13	651	654	649	649	50,200	649
2022-07-12	655	655	648	649	77,400	649
2022-07-11	651	661	651	658	98,300	658
2022-07-08	650	652	645	645	121,600	645
2022-07-07	652	652	648	650	77,600	650
2022-07-06	653	654	649	652	55,400	652
2022-07-05	655	657	652	655	48,500	655
2022-07-04	651	657	650	656	88,300	656
2022-07-01	653	655	643	645	103,000	645
2022-06-30	658	658	649	655	69,700	655
2022-06-29	655	658	652	653	153,700	653
2022-06-28	651	663	650	655	122,700	655
2022-06-27	645	648	642	646	63,200	646
2022-06-24	641	642	637	640	167,400	640
2022-06-23	643	645	640	643	106,600	643
2022-06-22	647	647	642	645	68,300	645
2022-06-21	644	648	642	645	69,400	645
2022-06-20	653	653	638	642	90,700	642
2022-06-17	648	652	641	649	89,800	649
2022-06-16	654	658	649	651	87,300	651
2022-06-15	655	657	648	648	179,100	648
2022-06-14	658	659	655	659	145,800	659
2022-06-13	662	663	658	658	135,800	658
2022-06-10	666	670	664	666	87,100	666
2022-06-09	666	672	666	669	65,100	669
2022-06-08	668	672	666	668	92,600	668
2022-06-07	668	670	665	665	67,900	665
2022-06-06	665	669	664	668	78,500	668
2022-06-03	673	673	664	665	71,800	665
2022-06-02	671	674	670	670	57,400	670
2022-06-01	663	673	663	673	91,300	673
2022-05-31	668	669	663	663	58,000	663
2022-05-30	672	674	666	666	225,500	666
2022-05-27	670	670	665	669	60,700	669
2022-05-26	667	673	662	667	115,800	667
2022-05-25	658	670	655	663	106,900	663
2022-05-24	665	665	657	657	124,700	657
2022-05-23	674	674	666	666	86,500	666
2022-05-20	666	671	663	671	88,400	671
2022-05-19	665	670	657	667	153,200	667
2022-05-18	676	677	667	674	106,000	674
2022-05-17	690	690	674	676	201,200	676
2022-05-16	710	710	693	699	94,400	699
2022-05-13	696	708	694	707	50,400	707
2022-05-12	701	705	694	695	75,100	695
2022-05-11	707	709	705	706	28,600	706
2022-05-10	704	710	700	709	41,500	709
2022-05-09	711	713	704	705	42,100	705
2022-05-06	712	717	710	714	45,400	714
2022-05-02	701	714	701	712	42,000	712
2022-04-28	695	708	692	706	91,300	706
2022-04-27	701	706	689	691	235,800	691
2022-04-26	703	712	703	707	65,100	707
2022-04-25	704	707	699	700	82,300	700
2022-04-22	709	715	703	708	72,900	708
2022-04-21	716	720	714	719	33,400	719
2022-04-20	712	722	708	717	59,300	717
2022-04-19	716	716	706	707	28,800	707
2022-04-18	704	714	704	712	46,900	712
2022-04-15	717	717	707	711	59,700	711
2022-04-14	727	727	714	714	26,200	714
2022-04-13	716	727	715	726	83,400	726
2022-04-12	709	715	708	712	42,000	712
2022-04-11	701	711	699	709	72,700	709
2022-04-08	708	714	697	702	95,100	702
2022-04-07	715	716	705	712	114,300	712
2022-04-06	736	736	718	721	90,400	721
2022-04-05	726	744	725	741	133,200	741
2022-04-04	720	729	717	727	97,800	727
2022-04-01	710	720	707	720	57,300	720
2022-03-31	713	719	706	714	110,900	714
2022-03-30	708	718	705	714	310,800	714
2022-03-29	747	747	726	732	384,600	732
2022-03-28	747	752	742	743	199,900	743
2022-03-25	749	749	735	745	354,300	745
2022-03-24	741	743	735	742	102,500	742
2022-03-23	736	748	734	747	216,900	747
2022-03-22	737	737	724	728	221,700	728
2022-03-18	728	737	718	736	305,700	736
2022-03-17	725	730	705	730	994,800	730
2022-03-16	697	710	695	710	215,500	710
2022-03-15	695	696	689	695	94,300	695
2022-03-14	697	698	688	695	113,800	695
2022-03-11	688	695	686	694	244,400	694
2022-03-10	710	710	685	689	607,900	689
2022-03-09	677	695	672	691	896,700	691
2022-03-08	671	679	667	672	381,800	672
2022-03-07	666	676	666	670	395,900	670
2022-03-04	677	682	667	674	730,800	674
2022-03-03	676	685	676	676	572,700	676
2022-03-02	660	685	657	678	1,274,400	678
2022-03-01	748	749	738	745	65,800	745
2022-02-28	732	747	731	740	75,100	740
2022-02-25	744	744	728	730	138,800	730
2022-02-24	735	752	735	752	42,400	752
2022-02-22	748	753	739	740	64,400	740
2022-02-21	750	758	749	758	32,800	758
2022-02-18	755	766	755	758	65,700	758
2022-02-17	760	768	760	761	40,200	761
2022-02-16	756	765	756	765	33,300	765
2022-02-15	758	762	752	756	36,000	756
2022-02-14	750	763	746	760	73,000	760
2022-02-10	745	756	745	755	101,500	755
2022-02-09	730	741	723	741	110,100	741
2022-02-08	760	765	716	723	223,300	723
2022-02-07	706	710	704	708	19,300	708
2022-02-04	698	707	698	703	21,500	703
2022-02-03	700	702	697	697	17,000	697
2022-02-02	692	706	692	704	25,600	704
2022-02-01	699	700	692	692	16,100	692
2022-01-31	694	700	691	700	10,700	700
2022-01-28	689	693	686	692	22,300	692
2022-01-27	699	699	676	684	85,700	684
2022-01-26	699	703	697	697	15,200	697
2022-01-25	710	710	699	699	14,000	699
2022-01-24	700	713	695	713	30,200	713
2022-01-21	690	699	690	699	17,800	699
2022-01-20	693	701	691	691	18,800	691
2022-01-19	699	700	691	691	27,500	691
2022-01-18	705	705	698	699	10,800	699
2022-01-17	702	703	699	702	11,200	702
2022-01-14	700	702	698	700	15,000	700
2022-01-13	703	704	700	700	10,300	700
2022-01-12	699	706	699	703	12,900	703
2022-01-11	699	699	696	697	10,600	697
2022-01-07	699	705	698	698	15,200	698
2022-01-06	712	712	696	696	27,600	696
2022-01-05	715	717	712	712	15,600	712
2022-01-04	712	716	710	715	14,500	715

分割・併合履歴： [2010-06-28]1株→10株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31