9409 (株)テレビ朝日ホールディングス 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 | 2,440 | 2,474 | 2,348 | 2,402 | 223,500 | 2,402 |
| 2025-04-03 | 2,454 | 2,525 | 2,451 | 2,522 | 200,800 | 2,522 |
| 2025-04-02 | 2,546 | 2,546 | 2,480 | 2,530 | 226,800 | 2,530 |
| 2025-04-01 | 2,526 | 2,585 | 2,524 | 2,537 | 214,200 | 2,537 |
| 2025-03-31 | 2,548 | 2,567 | 2,508 | 2,535 | 226,300 | 2,535 |
| 2025-03-28 | 2,590 | 2,643 | 2,560 | 2,600 | 262,100 | 2,600 |
| 2025-03-27 | 2,625 | 2,677 | 2,615 | 2,630 | 188,200 | 2,630 |
| 2025-03-26 | 2,610 | 2,636 | 2,605 | 2,624 | 238,700 | 2,624 |
| 2025-03-25 | 2,620 | 2,625 | 2,601 | 2,610 | 224,800 | 2,610 |
| 2025-03-24 | 2,611 | 2,630 | 2,588 | 2,609 | 273,600 | 2,609 |
| 2025-03-21 | 2,561 | 2,614 | 2,561 | 2,604 | 289,600 | 2,604 |
| 2025-03-19 | 2,600 | 2,626 | 2,570 | 2,570 | 323,500 | 2,570 |
| 2025-03-18 | 2,577 | 2,620 | 2,552 | 2,610 | 247,700 | 2,610 |
| 2025-03-17 | 2,550 | 2,569 | 2,529 | 2,539 | 106,100 | 2,539 |
| 2025-03-14 | 2,545 | 2,562 | 2,521 | 2,543 | 122,500 | 2,543 |
| 2025-03-13 | 2,571 | 2,577 | 2,538 | 2,548 | 169,500 | 2,548 |
| 2025-03-12 | 2,476 | 2,587 | 2,474 | 2,545 | 259,100 | 2,545 |
| 2025-03-11 | 2,503 | 2,525 | 2,454 | 2,487 | 201,700 | 2,487 |
| 2025-03-10 | 2,590 | 2,604 | 2,545 | 2,549 | 162,200 | 2,549 |
| 2025-03-07 | 2,570 | 2,599 | 2,539 | 2,582 | 165,300 | 2,582 |
| 2025-03-06 | 2,553 | 2,615 | 2,542 | 2,603 | 121,200 | 2,603 |
| 2025-03-05 | 2,550 | 2,583 | 2,535 | 2,552 | 196,100 | 2,552 |
| 2025-03-04 | 2,590 | 2,594 | 2,518 | 2,555 | 240,700 | 2,555 |
| 2025-03-03 | 2,511 | 2,582 | 2,511 | 2,570 | 218,200 | 2,570 |
| 2025-02-28 | 2,540 | 2,576 | 2,505 | 2,526 | 251,600 | 2,526 |
| 2025-02-27 | 2,528 | 2,563 | 2,505 | 2,541 | 165,000 | 2,541 |
| 2025-02-26 | 2,514 | 2,568 | 2,502 | 2,548 | 199,000 | 2,548 |
| 2025-02-25 | 2,531 | 2,573 | 2,528 | 2,539 | 110,300 | 2,539 |
| 2025-02-21 | 2,544 | 2,558 | 2,508 | 2,541 | 181,600 | 2,541 |
| 2025-02-20 | 2,612 | 2,649 | 2,554 | 2,567 | 212,100 | 2,567 |
| 2025-02-19 | 2,690 | 2,696 | 2,592 | 2,624 | 215,100 | 2,624 |
| 2025-02-18 | 2,630 | 2,689 | 2,630 | 2,678 | 120,500 | 2,678 |
| 2025-02-17 | 2,715 | 2,799 | 2,624 | 2,633 | 215,500 | 2,633 |
| 2025-02-14 | 2,593 | 2,748 | 2,574 | 2,693 | 290,600 | 2,693 |
| 2025-02-13 | 2,582 | 2,601 | 2,557 | 2,571 | 124,300 | 2,571 |
| 2025-02-12 | 2,581 | 2,587 | 2,532 | 2,567 | 313,200 | 2,567 |
| 2025-02-10 | 2,517 | 2,563 | 2,486 | 2,531 | 272,300 | 2,531 |
| 2025-02-07 | 2,481 | 2,615 | 2,461 | 2,557 | 322,900 | 2,557 |
| 2025-02-06 | 2,460 | 2,523 | 2,460 | 2,509 | 200,500 | 2,509 |
| 2025-02-05 | 2,459 | 2,499 | 2,444 | 2,461 | 115,000 | 2,461 |
| 2025-02-04 | 2,491 | 2,499 | 2,426 | 2,452 | 155,600 | 2,452 |
| 2025-02-03 | 2,465 | 2,505 | 2,455 | 2,467 | 256,400 | 2,467 |
| 2025-01-31 | 2,456 | 2,514 | 2,425 | 2,461 | 373,700 | 2,461 |
| 2025-01-30 | 2,450 | 2,531 | 2,433 | 2,498 | 346,800 | 2,498 |
| 2025-01-29 | 2,392 | 2,481 | 2,376 | 2,466 | 307,600 | 2,466 |
| 2025-01-28 | 2,357 | 2,428 | 2,336 | 2,392 | 346,300 | 2,392 |
| 2025-01-27 | 2,260 | 2,375 | 2,259 | 2,369 | 481,000 | 2,369 |
| 2025-01-24 | 2,198 | 2,253 | 2,187 | 2,227 | 113,000 | 2,227 |
| 2025-01-23 | 2,257 | 2,257 | 2,190 | 2,198 | 223,300 | 2,198 |
| 2025-01-22 | 2,235 | 2,317 | 2,231 | 2,247 | 254,800 | 2,247 |
| 2025-01-21 | 2,169 | 2,228 | 2,169 | 2,223 | 157,400 | 2,223 |
| 2025-01-20 | 2,163 | 2,225 | 2,137 | 2,168 | 274,900 | 2,168 |
| 2025-01-17 | 2,089 | 2,113 | 2,071 | 2,113 | 108,900 | 2,113 |
| 2025-01-16 | 2,082 | 2,117 | 2,082 | 2,099 | 98,700 | 2,099 |
| 2025-01-15 | 2,103 | 2,112 | 2,076 | 2,099 | 135,600 | 2,099 |
| 2025-01-14 | 2,156 | 2,156 | 2,088 | 2,112 | 123,200 | 2,112 |
| 2025-01-10 | 2,148 | 2,182 | 2,146 | 2,156 | 129,000 | 2,156 |
| 2025-01-09 | 2,202 | 2,202 | 2,150 | 2,168 | 142,000 | 2,168 |
| 2025-01-08 | 2,173 | 2,208 | 2,151 | 2,206 | 201,200 | 2,206 |
| 2025-01-07 | 2,260 | 2,260 | 2,201 | 2,217 | 199,000 | 2,217 |
| 2025-01-06 | 2,299 | 2,302 | 2,221 | 2,241 | 169,300 | 2,241 |
分割・併合履歴 ： [2012-09-26]1株→100株