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
2025-07-082,6902,7082,6702,680227,2002,680
2025-07-072,6702,7062,6672,694304,1002,694
2025-07-042,6872,6942,6412,670411,1002,670
2025-07-032,7892,7892,6612,671749,0002,671
2025-07-022,7532,8242,7532,800489,3002,800
2025-07-012,8002,8612,7682,794685,2002,794
2025-06-302,7572,8082,7572,794494,4002,794
2025-06-272,7062,7742,7062,774642,9002,774
2025-06-262,6892,7322,6772,706401,9002,706
2025-06-252,7502,7792,6802,700608,9002,700
2025-06-242,7312,7422,6522,705432,9002,705
2025-06-232,6592,7082,6212,696476,5002,696
2025-06-202,6712,6782,6402,656704,1002,656
2025-06-192,6922,7082,6632,678306,8002,678
2025-06-182,6062,6872,6012,685509,7002,685
2025-06-172,6082,6272,5662,584464,7002,584
2025-06-162,6772,6922,5892,628522,6002,628
2025-06-132,6472,6842,6242,677520,4002,677
2025-06-122,6902,7092,6392,647435,3002,647
2025-06-112,6492,6852,6272,664469,3002,664
2025-06-102,6702,7012,6042,638540,3002,638
2025-06-092,5962,6202,5872,620297,4002,620
2025-06-062,5812,6012,5722,596427,7002,596
2025-06-052,5912,6162,5662,575381,8002,575
2025-06-042,5912,6122,5762,586231,6002,586
2025-06-032,6102,6172,5672,593232,3002,593
2025-06-022,5992,6232,5822,610208,7002,610
2025-05-302,6312,6322,6042,610345,1002,610
2025-05-292,6362,6622,6172,628306,8002,628
2025-05-282,6372,6512,6032,615550,5002,615
2025-05-272,5782,6262,5682,616281,4002,616
2025-05-262,5982,5982,5512,563269,5002,563
2025-05-232,5362,5692,5312,566327,6002,566
2025-05-222,5402,5662,5202,540408,2002,540
2025-05-212,6202,6442,5642,576332,1002,576
2025-05-202,7202,7452,5812,604559,8002,604
2025-05-192,6442,7052,6252,695796,0002,695
2025-05-162,5492,6712,5372,6641,007,1002,664
2025-05-152,5892,6042,5122,538550,3002,538
2025-05-142,5482,5822,5282,579744,1002,579
2025-05-132,6332,6332,5672,590924,6002,590
2025-05-122,6282,6312,5742,626542,3002,626
2025-05-092,6192,6402,5972,616395,8002,616
2025-05-082,6312,6412,5752,626503,1002,626
2025-05-072,5722,6322,5702,6181,150,5002,618
2025-05-022,6112,6162,5322,5561,200,0002,556
2025-05-012,6022,6602,6022,6411,521,2002,641
2025-04-302,6202,6302,5812,5895,345,7002,589
2025-04-282,6812,6812,6162,619716,1002,619
2025-04-252,5912,7142,5742,6862,078,0002,686
2025-04-242,6142,6302,5892,58910,216,3002,589
2025-04-232,7012,7152,6032,6124,280,3002,612
2025-04-222,5932,6702,5652,6702,299,5002,670
2025-04-212,6042,7062,5912,6281,311,5002,628
2025-04-182,4252,7182,4182,6452,804,9002,645
2025-04-172,3502,4442,3482,394726,3002,394
2025-04-162,3362,3832,3322,3621,022,0002,362
2025-04-152,3452,3882,3262,3261,493,8002,326
2025-04-142,4652,5212,4512,488151,6002,488
2025-04-112,3502,4392,3312,427171,8002,427
2025-04-102,3672,4712,3452,450483,0002,450
2025-04-092,3162,3702,3002,317239,4002,317
2025-04-082,2952,3632,2572,355282,7002,355
2025-04-072,2642,3242,1982,239449,7002,239
2025-04-042,4402,4742,3482,402223,5002,402
2025-04-032,4542,5252,4512,522200,8002,522
2025-04-022,5462,5462,4802,530226,8002,530
2025-04-012,5262,5852,5242,537214,2002,537
2025-03-312,5482,5672,5082,535226,3002,535
2025-03-282,5902,6432,5602,600262,1002,600
2025-03-272,6252,6772,6152,630188,2002,630
2025-03-262,6102,6362,6052,624238,7002,624
2025-03-252,6202,6252,6012,610224,8002,610
2025-03-242,6112,6302,5882,609273,6002,609
2025-03-212,5612,6142,5612,604289,6002,604
2025-03-192,6002,6262,5702,570323,5002,570
2025-03-182,5772,6202,5522,610247,7002,610
2025-03-172,5502,5692,5292,539106,1002,539
2025-03-142,5452,5622,5212,543122,5002,543
2025-03-132,5712,5772,5382,548169,5002,548
2025-03-122,4762,5872,4742,545259,1002,545
2025-03-112,5032,5252,4542,487201,7002,487
2025-03-102,5902,6042,5452,549162,2002,549
2025-03-072,5702,5992,5392,582165,3002,582
2025-03-062,5532,6152,5422,603121,2002,603
2025-03-052,5502,5832,5352,552196,1002,552
2025-03-042,5902,5942,5182,555240,7002,555
2025-03-032,5112,5822,5112,570218,2002,570
2025-02-282,5402,5762,5052,526251,6002,526
2025-02-272,5282,5632,5052,541165,0002,541
2025-02-262,5142,5682,5022,548199,0002,548
2025-02-252,5312,5732,5282,539110,3002,539
2025-02-212,5442,5582,5082,541181,6002,541
2025-02-202,6122,6492,5542,567212,1002,567
2025-02-192,6902,6962,5922,624215,1002,624
2025-02-182,6302,6892,6302,678120,5002,678
2025-02-172,7152,7992,6242,633215,5002,633
2025-02-142,5932,7482,5742,693290,6002,693
2025-02-132,5822,6012,5572,571124,3002,571
2025-02-122,5812,5872,5322,567313,2002,567
2025-02-102,5172,5632,4862,531272,3002,531
2025-02-072,4812,6152,4612,557322,9002,557
2025-02-062,4602,5232,4602,509200,5002,509
2025-02-052,4592,4992,4442,461115,0002,461
2025-02-042,4912,4992,4262,452155,6002,452
2025-02-032,4652,5052,4552,467256,4002,467
2025-01-312,4562,5142,4252,461373,7002,461
2025-01-302,4502,5312,4332,498346,8002,498
2025-01-292,3922,4812,3762,466307,6002,466
2025-01-282,3572,4282,3362,392346,3002,392
2025-01-272,2602,3752,2592,369481,0002,369
2025-01-242,1982,2532,1872,227113,0002,227
2025-01-232,2572,2572,1902,198223,3002,198
2025-01-222,2352,3172,2312,247254,8002,247
2025-01-212,1692,2282,1692,223157,4002,223
2025-01-202,1632,2252,1372,168274,9002,168
2025-01-172,0892,1132,0712,113108,9002,113
2025-01-162,0822,1172,0822,09998,7002,099
2025-01-152,1032,1122,0762,099135,6002,099
2025-01-142,1562,1562,0882,112123,2002,112
2025-01-102,1482,1822,1462,156129,0002,156
2025-01-092,2022,2022,1502,168142,0002,168
2025-01-082,1732,2082,1512,206201,2002,206
2025-01-072,2602,2602,2012,217199,0002,217
2025-01-062,2992,3022,2212,241169,3002,241

分割・併合履歴 : [2012-09-26]1株→100株