9409 (株)テレビ朝日ホールディングス の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-02 | 3,595 | 3,615 | 3,555 | 3,580 | 162,100 | 3,580 |
| 2026-01-30 | 3,590 | 3,590 | 3,540 | 3,570 | 253,700 | 3,570 |
| 2026-01-29 | 3,505 | 3,570 | 3,495 | 3,550 | 223,100 | 3,550 |
| 2026-01-28 | 3,545 | 3,550 | 3,495 | 3,510 | 212,600 | 3,510 |
| 2026-01-27 | 3,555 | 3,575 | 3,520 | 3,545 | 224,500 | 3,545 |
| 2026-01-26 | 3,525 | 3,585 | 3,525 | 3,555 | 244,700 | 3,555 |
| 2026-01-23 | 3,545 | 3,635 | 3,535 | 3,615 | 343,200 | 3,615 |
| 2026-01-22 | 3,485 | 3,505 | 3,450 | 3,485 | 257,500 | 3,485 |
| 2026-01-21 | 3,430 | 3,460 | 3,405 | 3,430 | 212,800 | 3,430 |
| 2026-01-20 | 3,460 | 3,485 | 3,445 | 3,445 | 202,800 | 3,445 |
| 2026-01-19 | 3,475 | 3,495 | 3,445 | 3,460 | 175,600 | 3,460 |
| 2026-01-16 | 3,435 | 3,500 | 3,430 | 3,485 | 203,800 | 3,485 |
| 2026-01-15 | 3,430 | 3,470 | 3,410 | 3,435 | 186,300 | 3,435 |
| 2026-01-14 | 3,440 | 3,470 | 3,405 | 3,440 | 172,800 | 3,440 |
| 2026-01-13 | 3,450 | 3,475 | 3,410 | 3,420 | 179,200 | 3,420 |
| 2026-01-09 | 3,420 | 3,450 | 3,390 | 3,420 | 153,700 | 3,420 |
| 2026-01-08 | 3,365 | 3,420 | 3,365 | 3,410 | 129,000 | 3,410 |
| 2026-01-07 | 3,350 | 3,425 | 3,330 | 3,365 | 299,700 | 3,365 |
| 2026-01-06 | 3,330 | 3,420 | 3,315 | 3,410 | 219,400 | 3,410 |
| 2026-01-05 | 3,320 | 3,345 | 3,295 | 3,310 | 180,200 | 3,310 |
分割・併合履歴 ： [2012-09-26]1株→100株