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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	660	665	660	665	42,300	665
2023-12-28	658	663	658	660	47,700	660
2023-12-27	664	664	658	659	51,500	659
2023-12-26	653	664	651	661	90,400	661
2023-12-25	659	662	650	650	45,200	650
2023-12-22	653	657	652	656	77,700	656
2023-12-21	649	652	648	652	44,400	652
2023-12-20	646	653	646	649	77,800	649
2023-12-19	648	649	639	645	86,400	645
2023-12-18	647	647	640	646	50,300	646
2023-12-15	646	648	643	648	47,400	648
2023-12-14	647	649	642	643	59,200	643
2023-12-13	640	652	640	644	108,600	644
2023-12-12	643	644	639	639	33,000	639
2023-12-11	640	643	638	643	109,400	643
2023-12-08	638	640	634	634	76,900	634
2023-12-07	648	648	638	638	83,800	638
2023-12-06	644	650	644	648	67,300	648
2023-12-05	644	648	641	641	69,800	641
2023-12-04	644	645	642	643	31,600	643
2023-12-01	644	647	644	645	58,300	645
2023-11-30	641	645	641	643	49,700	643
2023-11-29	642	643	638	641	37,900	641
2023-11-28	641	643	639	643	44,000	643
2023-11-27	642	643	639	640	38,700	640
2023-11-24	639	641	637	640	57,500	640
2023-11-22	635	639	635	636	51,400	636
2023-11-21	635	635	631	634	34,300	634
2023-11-20	636	637	631	633	57,000	633
2023-11-17	630	634	630	634	76,100	634
2023-11-16	632	633	629	630	67,400	630
2023-11-15	628	633	628	631	59,800	631
2023-11-14	633	633	625	629	101,300	629
2023-11-13	638	639	629	630	132,200	630
2023-11-10	639	642	633	638	129,100	638
2023-11-09	654	654	639	640	237,900	640
2023-11-08	664	664	654	656	97,900	656
2023-11-07	666	670	663	664	42,600	664
2023-11-06	671	671	664	666	69,000	666
2023-11-02	667	671	666	667	48,900	667
2023-11-01	665	668	665	665	55,700	665
2023-10-31	655	663	654	663	66,300	663
2023-10-30	658	662	653	655	55,000	655
2023-10-27	659	662	658	662	44,900	662
2023-10-26	659	663	655	657	65,300	657
2023-10-25	660	663	659	662	53,900	662
2023-10-24	661	662	655	658	58,800	658
2023-10-23	664	665	660	660	56,700	660
2023-10-20	670	671	663	664	87,700	664
2023-10-19	665	672	664	670	55,900	670
2023-10-18	665	667	661	666	87,400	666
2023-10-17	668	668	660	662	71,400	662
2023-10-16	671	672	661	663	88,300	663
2023-10-13	667	676	667	674	145,800	674
2023-10-12	666	671	666	670	81,300	670
2023-10-11	677	677	670	671	53,200	671
2023-10-10	676	677	673	677	78,300	677
2023-10-06	669	675	668	671	63,600	671
2023-10-05	661	667	658	667	117,700	667
2023-10-04	669	670	659	659	123,300	659
2023-10-03	687	687	672	673	120,300	673
2023-10-02	709	709	688	690	139,300	690
2023-09-29	705	715	705	711	96,600	711
2023-09-28	706	711	704	707	240,500	707
2023-09-27	715	718	709	717	267,000	717
2023-09-26	720	722	715	722	79,200	722
2023-09-25	709	721	707	720	182,000	720
2023-09-22	700	705	699	705	139,900	705
2023-09-21	699	702	697	700	54,500	700
2023-09-20	702	704	696	697	81,300	697
2023-09-19	700	702	697	702	79,000	702
2023-09-15	697	704	696	699	100,400	699
2023-09-14	698	700	695	695	62,200	695
2023-09-13	695	704	695	699	133,600	699
2023-09-12	686	695	686	692	142,400	692
2023-09-11	682	685	681	682	152,900	682
2023-09-08	679	681	677	679	128,700	679
2023-09-07	679	681	676	677	131,600	677
2023-09-06	682	684	674	678	138,600	678
2023-09-05	683	684	680	680	141,500	680
2023-09-04	682	686	682	684	157,200	684
2023-09-01	684	684	678	681	155,800	681
2023-08-31	676	679	675	677	129,100	677
2023-08-30	678	679	673	674	142,100	674
2023-08-29	676	678	673	674	66,700	674
2023-08-28	673	676	673	675	54,800	675
2023-08-25	670	673	670	670	39,700	670
2023-08-24	669	674	669	673	55,400	673
2023-08-23	666	670	666	669	46,500	669
2023-08-22	667	668	663	665	65,100	665
2023-08-21	670	671	667	667	50,200	667
2023-08-18	671	674	671	672	16,200	672
2023-08-17	677	678	671	674	56,400	674
2023-08-16	678	680	678	678	23,500	678
2023-08-15	679	682	678	681	34,900	681
2023-08-14	684	684	680	680	33,800	680
2023-08-10	681	685	679	685	24,200	685
2023-08-09	682	682	678	681	28,600	681
2023-08-08	682	684	677	683	42,400	683
2023-08-07	680	687	680	685	31,200	685
2023-08-04	676	682	676	682	36,500	682
2023-08-03	682	683	676	678	72,200	678
2023-08-02	686	689	684	686	44,900	686
2023-08-01	690	690	686	687	22,800	687
2023-07-31	689	691	685	689	53,000	689
2023-07-28	680	685	679	685	42,800	685
2023-07-27	681	685	680	685	26,500	685
2023-07-26	681	681	677	679	27,900	679
2023-07-25	682	686	681	682	44,300	682
2023-07-24	677	688	675	681	75,400	681
2023-07-21	675	675	671	674	43,500	674
2023-07-20	670	675	670	675	52,200	675
2023-07-19	668	670	666	670	51,800	670
2023-07-18	664	667	664	666	28,200	666
2023-07-14	664	666	660	665	54,600	665
2023-07-13	661	663	658	662	24,900	662
2023-07-12	661	662	660	661	20,300	661
2023-07-11	665	666	660	660	36,400	660
2023-07-10	663	667	662	665	45,200	665
2023-07-07	662	664	654	660	73,100	660
2023-07-06	663	666	662	662	34,700	662
2023-07-05	666	667	662	662	47,200	662
2023-07-04	667	668	665	666	35,000	666
2023-07-03	665	666	662	665	34,300	665
2023-06-30	663	663	660	662	24,400	662
2023-06-29	666	666	659	662	30,000	662
2023-06-28	655	665	655	665	81,600	665
2023-06-27	654	655	651	655	24,100	655
2023-06-26	653	655	651	652	21,800	652
2023-06-23	659	659	652	652	54,100	652
2023-06-22	655	657	654	655	25,600	655
2023-06-21	651	654	651	654	40,300	654
2023-06-20	651	652	649	652	28,300	652
2023-06-19	650	652	648	652	24,900	652
2023-06-16	647	648	645	647	48,200	647
2023-06-15	647	647	645	646	42,200	646
2023-06-14	647	648	645	647	28,600	647
2023-06-13	647	648	647	647	20,500	647
2023-06-12	648	650	645	647	48,900	647
2023-06-09	645	649	643	648	46,400	648
2023-06-08	646	648	643	643	45,000	643
2023-06-07	646	648	643	646	48,300	646
2023-06-06	645	647	643	645	11,700	645
2023-06-05	644	647	643	647	35,200	647
2023-06-02	643	643	640	642	23,300	642
2023-06-01	642	644	641	641	25,200	641
2023-05-31	644	645	641	642	44,900	642
2023-05-30	647	648	643	648	30,800	648
2023-05-29	648	652	647	647	43,500	647
2023-05-26	649	649	645	645	29,900	645
2023-05-25	648	650	647	648	21,800	648
2023-05-24	649	650	648	648	16,900	648
2023-05-23	655	656	647	649	68,500	649
2023-05-22	654	655	652	654	19,600	654
2023-05-19	657	657	652	654	36,100	654
2023-05-18	660	660	655	657	34,900	657
2023-05-17	657	659	655	657	25,500	657
2023-05-16	659	660	656	658	24,200	658
2023-05-15	665	666	658	658	36,900	658
2023-05-12	664	665	658	665	39,500	665
2023-05-11	663	664	660	660	21,900	660
2023-05-10	666	667	663	663	27,000	663
2023-05-09	669	673	667	667	40,900	667
2023-05-08	667	670	667	669	18,700	669
2023-05-02	670	670	665	667	20,900	667
2023-05-01	673	673	669	669	23,200	669
2023-04-28	668	672	668	672	40,700	672
2023-04-27	663	667	662	667	24,000	667
2023-04-26	670	670	662	664	25,900	664
2023-04-25	668	673	666	668	42,700	668
2023-04-24	664	668	661	667	23,700	667
2023-04-21	661	668	660	664	49,600	664
2023-04-20	658	664	658	663	33,700	663
2023-04-19	659	662	658	661	26,100	661
2023-04-18	660	660	658	660	22,500	660
2023-04-17	656	659	655	659	29,200	659
2023-04-14	656	657	654	656	70,700	656
2023-04-13	660	661	657	657	25,400	657
2023-04-12	659	664	657	662	47,500	662
2023-04-11	658	660	656	658	33,100	658
2023-04-10	655	659	653	656	40,400	656
2023-04-07	654	657	652	655	56,900	655
2023-04-06	654	660	649	649	69,800	649
2023-04-05	665	666	657	660	72,900	660
2023-04-04	664	670	663	670	100,500	670
2023-04-03	663	665	658	664	61,800	664
2023-03-31	660	662	656	659	57,500	659
2023-03-30	655	664	652	657	186,300	657
2023-03-29	671	675	671	675	242,400	675
2023-03-28	677	679	670	670	64,300	670
2023-03-27	675	678	674	675	50,300	675
2023-03-24	672	675	670	674	51,900	674
2023-03-23	665	670	663	669	38,700	669
2023-03-22	670	671	665	669	48,500	669
2023-03-20	668	671	661	664	45,400	664
2023-03-17	666	673	663	672	47,500	672
2023-03-16	665	665	657	660	45,100	660
2023-03-15	668	672	663	671	54,200	671
2023-03-14	663	663	652	660	59,200	660
2023-03-13	680	681	662	668	128,800	668
2023-03-10	688	695	686	688	126,700	688
2023-03-09	683	690	682	689	74,000	689
2023-03-08	683	686	678	678	59,100	678
2023-03-07	680	684	677	684	120,000	684
2023-03-06	682	682	677	678	116,100	678
2023-03-03	679	682	675	675	202,500	675
2023-03-02	678	679	672	672	58,300	672
2023-03-01	676	679	673	677	61,500	677
2023-02-28	683	684	669	678	93,100	678
2023-02-27	684	688	682	685	70,800	685
2023-02-24	677	694	677	691	347,100	691
2023-02-22	669	676	661	676	129,100	676
2023-02-21	661	673	659	669	88,500	669
2023-02-20	667	667	653	660	170,500	660
2023-02-17	652	687	650	672	421,800	672
2023-02-16	648	653	648	652	69,600	652
2023-02-15	649	649	645	647	47,000	647
2023-02-14	646	649	646	648	26,900	648
2023-02-13	648	649	645	645	42,000	645
2023-02-10	644	649	644	646	72,300	646
2023-02-09	641	648	641	646	36,300	646
2023-02-08	642	645	641	642	22,100	642
2023-02-07	642	644	640	641	20,600	641
2023-02-06	641	644	641	642	28,700	642
2023-02-03	642	643	640	640	43,900	640
2023-02-02	646	647	643	643	37,600	643
2023-02-01	647	647	644	646	20,500	646
2023-01-31	647	649	645	645	31,400	645
2023-01-30	648	650	646	646	38,000	646
2023-01-27	648	648	646	646	36,900	646
2023-01-26	647	647	646	646	30,900	646
2023-01-25	645	647	644	645	29,700	645
2023-01-24	644	645	643	645	29,800	645
2023-01-23	640	643	640	643	36,600	643
2023-01-20	637	640	636	638	31,700	638
2023-01-19	636	637	635	637	18,900	637
2023-01-18	633	640	633	637	35,100	637
2023-01-17	631	633	630	630	24,400	630
2023-01-16	633	634	631	631	21,400	631
2023-01-13	636	639	633	633	36,700	633
2023-01-12	633	639	633	639	22,500	639
2023-01-11	634	634	631	633	32,100	633
2023-01-10	639	639	630	630	35,500	630
2023-01-06	630	638	630	638	54,300	638
2023-01-05	635	636	632	633	28,100	633
2023-01-04	638	639	633	637	45,000	637

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