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 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 2,685 | 2,749 | 2,670 | 2,746 | 316,400 | 2,746 |
| 2025-07-08 | 2,690 | 2,708 | 2,670 | 2,680 | 227,200 | 2,680 |
| 2025-07-07 | 2,670 | 2,706 | 2,667 | 2,694 | 304,100 | 2,694 |
| 2025-07-04 | 2,687 | 2,694 | 2,641 | 2,670 | 411,100 | 2,670 |
| 2025-07-03 | 2,789 | 2,789 | 2,661 | 2,671 | 749,000 | 2,671 |
| 2025-07-02 | 2,753 | 2,824 | 2,753 | 2,800 | 489,300 | 2,800 |
| 2025-07-01 | 2,800 | 2,861 | 2,768 | 2,794 | 685,200 | 2,794 |
| 2025-06-30 | 2,757 | 2,808 | 2,757 | 2,794 | 494,400 | 2,794 |
| 2025-06-27 | 2,706 | 2,774 | 2,706 | 2,774 | 642,900 | 2,774 |
| 2025-06-26 | 2,689 | 2,732 | 2,677 | 2,706 | 401,900 | 2,706 |
| 2025-06-25 | 2,750 | 2,779 | 2,680 | 2,700 | 608,900 | 2,700 |
| 2025-06-24 | 2,731 | 2,742 | 2,652 | 2,705 | 432,900 | 2,705 |
| 2025-06-23 | 2,659 | 2,708 | 2,621 | 2,696 | 476,500 | 2,696 |
| 2025-06-20 | 2,671 | 2,678 | 2,640 | 2,656 | 704,100 | 2,656 |
| 2025-06-19 | 2,692 | 2,708 | 2,663 | 2,678 | 306,800 | 2,678 |
| 2025-06-18 | 2,606 | 2,687 | 2,601 | 2,685 | 509,700 | 2,685 |
| 2025-06-17 | 2,608 | 2,627 | 2,566 | 2,584 | 464,700 | 2,584 |
| 2025-06-16 | 2,677 | 2,692 | 2,589 | 2,628 | 522,600 | 2,628 |
| 2025-06-13 | 2,647 | 2,684 | 2,624 | 2,677 | 520,400 | 2,677 |
| 2025-06-12 | 2,690 | 2,709 | 2,639 | 2,647 | 435,300 | 2,647 |
| 2025-06-11 | 2,649 | 2,685 | 2,627 | 2,664 | 469,300 | 2,664 |
| 2025-06-10 | 2,670 | 2,701 | 2,604 | 2,638 | 540,300 | 2,638 |
| 2025-06-09 | 2,596 | 2,620 | 2,587 | 2,620 | 297,400 | 2,620 |
| 2025-06-06 | 2,581 | 2,601 | 2,572 | 2,596 | 427,700 | 2,596 |
| 2025-06-05 | 2,591 | 2,616 | 2,566 | 2,575 | 381,800 | 2,575 |
| 2025-06-04 | 2,591 | 2,612 | 2,576 | 2,586 | 231,600 | 2,586 |
| 2025-06-03 | 2,610 | 2,617 | 2,567 | 2,593 | 232,300 | 2,593 |
| 2025-06-02 | 2,599 | 2,623 | 2,582 | 2,610 | 208,700 | 2,610 |
| 2025-05-30 | 2,631 | 2,632 | 2,604 | 2,610 | 345,100 | 2,610 |
| 2025-05-29 | 2,636 | 2,662 | 2,617 | 2,628 | 306,800 | 2,628 |
| 2025-05-28 | 2,637 | 2,651 | 2,603 | 2,615 | 550,500 | 2,615 |
| 2025-05-27 | 2,578 | 2,626 | 2,568 | 2,616 | 281,400 | 2,616 |
| 2025-05-26 | 2,598 | 2,598 | 2,551 | 2,563 | 269,500 | 2,563 |
| 2025-05-23 | 2,536 | 2,569 | 2,531 | 2,566 | 327,600 | 2,566 |
| 2025-05-22 | 2,540 | 2,566 | 2,520 | 2,540 | 408,200 | 2,540 |
| 2025-05-21 | 2,620 | 2,644 | 2,564 | 2,576 | 332,100 | 2,576 |
| 2025-05-20 | 2,720 | 2,745 | 2,581 | 2,604 | 559,800 | 2,604 |
| 2025-05-19 | 2,644 | 2,705 | 2,625 | 2,695 | 796,000 | 2,695 |
| 2025-05-16 | 2,549 | 2,671 | 2,537 | 2,664 | 1,007,100 | 2,664 |
| 2025-05-15 | 2,589 | 2,604 | 2,512 | 2,538 | 550,300 | 2,538 |
| 2025-05-14 | 2,548 | 2,582 | 2,528 | 2,579 | 744,100 | 2,579 |
| 2025-05-13 | 2,633 | 2,633 | 2,567 | 2,590 | 924,600 | 2,590 |
| 2025-05-12 | 2,628 | 2,631 | 2,574 | 2,626 | 542,300 | 2,626 |
| 2025-05-09 | 2,619 | 2,640 | 2,597 | 2,616 | 395,800 | 2,616 |
| 2025-05-08 | 2,631 | 2,641 | 2,575 | 2,626 | 503,100 | 2,626 |
| 2025-05-07 | 2,572 | 2,632 | 2,570 | 2,618 | 1,150,500 | 2,618 |
| 2025-05-02 | 2,611 | 2,616 | 2,532 | 2,556 | 1,200,000 | 2,556 |
| 2025-05-01 | 2,602 | 2,660 | 2,602 | 2,641 | 1,521,200 | 2,641 |
| 2025-04-30 | 2,620 | 2,630 | 2,581 | 2,589 | 5,345,700 | 2,589 |
| 2025-04-28 | 2,681 | 2,681 | 2,616 | 2,619 | 716,100 | 2,619 |
| 2025-04-25 | 2,591 | 2,714 | 2,574 | 2,686 | 2,078,000 | 2,686 |
| 2025-04-24 | 2,614 | 2,630 | 2,589 | 2,589 | 10,216,300 | 2,589 |
| 2025-04-23 | 2,701 | 2,715 | 2,603 | 2,612 | 4,280,300 | 2,612 |
| 2025-04-22 | 2,593 | 2,670 | 2,565 | 2,670 | 2,299,500 | 2,670 |
| 2025-04-21 | 2,604 | 2,706 | 2,591 | 2,628 | 1,311,500 | 2,628 |
| 2025-04-18 | 2,425 | 2,718 | 2,418 | 2,645 | 2,804,900 | 2,645 |
| 2025-04-17 | 2,350 | 2,444 | 2,348 | 2,394 | 726,300 | 2,394 |
| 2025-04-16 | 2,336 | 2,383 | 2,332 | 2,362 | 1,022,000 | 2,362 |
| 2025-04-15 | 2,345 | 2,388 | 2,326 | 2,326 | 1,493,800 | 2,326 |
| 2025-04-14 | 2,465 | 2,521 | 2,451 | 2,488 | 151,600 | 2,488 |
| 2025-04-11 | 2,350 | 2,439 | 2,331 | 2,427 | 171,800 | 2,427 |
| 2025-04-10 | 2,367 | 2,471 | 2,345 | 2,450 | 483,000 | 2,450 |
| 2025-04-09 | 2,316 | 2,370 | 2,300 | 2,317 | 239,400 | 2,317 |
| 2025-04-08 | 2,295 | 2,363 | 2,257 | 2,355 | 282,700 | 2,355 |
| 2025-04-07 | 2,264 | 2,324 | 2,198 | 2,239 | 449,700 | 2,239 |
| 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