9409 (株)テレビ朝日ホールディングス の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-062,2402,2652,2212,257134,4002,257
2024-12-052,1862,2632,1862,234185,8002,234
2024-12-042,2042,2082,1632,181114,4002,181
2024-12-032,2272,2352,1912,214163,0002,214
2024-12-022,1852,2232,1612,213145,1002,213
2024-11-292,1032,1932,1032,182115,6002,182
2024-11-282,1082,1402,0982,11281,5002,112
2024-11-272,1592,1592,1042,115100,9002,115
2024-11-262,0932,1692,0882,159129,7002,159
2024-11-252,1302,1462,1082,110170,0002,110
2024-11-222,0532,1262,0492,110165,9002,110
2024-11-212,0522,0812,0502,05383,3002,053
2024-11-202,0162,0852,0162,069152,5002,069
2024-11-192,0332,0442,0162,02670,4002,026
2024-11-182,0322,0382,0182,03371,3002,033
2024-11-152,0002,0392,0002,032108,0002,032
2024-11-141,9752,0121,9581,98976,4001,989
2024-11-131,9771,9831,9631,97576,0001,975
2024-11-122,0112,0111,9621,977127,5001,977
2024-11-112,0182,0391,9682,007180,2002,007
2024-11-082,0022,0121,9681,978138,2001,978
2024-11-071,9641,9991,9501,973147,6001,973
2024-11-061,9241,9481,9221,938161,4001,938
2024-11-051,9451,9471,9241,931135,0001,931
2024-11-011,9621,9871,9571,96067,9001,960
2024-10-312,0002,0091,9862,003102,5002,003
2024-10-301,9872,0071,9751,994219,1001,994
2024-10-291,9801,9901,9691,98662,6001,986
2024-10-281,9491,9771,9411,97367,3001,973
2024-10-251,9691,9751,9411,95177,9001,951
2024-10-241,9501,9831,9391,97690,4001,976
2024-10-231,9942,0001,9671,97497,3001,974
2024-10-222,0162,0291,9851,99478,3001,994
2024-10-212,0702,0702,0302,03772,7002,037
2024-10-182,0432,0642,0312,05155,6002,051
2024-10-172,0712,0712,0412,04147,3002,041
2024-10-162,0452,0872,0452,06951,4002,069
2024-10-152,0612,0842,0532,084111,9002,084
2024-10-112,0582,0612,0402,04355,1002,043
2024-10-102,0532,0642,0372,05752,0002,057
2024-10-092,0432,0532,0182,05269,1002,052
2024-10-082,0212,0612,0212,03658,8002,036
2024-10-072,0622,0722,0302,055107,2002,055
2024-10-042,0342,0352,0132,02299,7002,022
2024-10-032,0492,0492,0072,02278,4002,022
2024-10-022,0092,0161,9801,98769,9001,987
2024-10-011,9982,0101,9702,010139,6002,010
2024-09-301,9652,0001,9421,986332,1001,986
2024-09-272,0622,0622,0282,057215,0002,057
2024-09-262,0472,0762,0322,069172,5002,069
2024-09-252,0052,0181,9922,01694,4002,016
2024-09-242,0282,0301,9992,020114,6002,020
2024-09-201,9942,0151,9861,992125,8001,992
2024-09-191,9832,0081,9581,98687,4001,986
2024-09-181,9861,9921,9371,96278,9001,962
2024-09-171,9631,9761,9461,971115,2001,971
2024-09-131,9511,9561,9411,94386,5001,943
2024-09-121,9821,9971,9531,96761,5001,967
2024-09-111,9771,9771,9241,942126,4001,942
2024-09-102,0172,0171,9822,000106,8002,000
2024-09-091,9491,9921,9391,984142,3001,984
2024-09-061,9631,9991,9601,96577,9001,965
2024-09-051,9281,9691,9161,947105,5001,947
2024-09-041,9481,9661,9381,94888,4001,948
2024-09-031,9672,0071,9551,99980,6001,999
2024-09-022,0052,0071,9561,96485,0001,964
2024-08-301,9802,0041,9801,99065,6001,990
2024-08-292,0132,0201,9851,98768,2001,987
2024-08-281,9602,0131,9522,01385,5002,013
2024-08-271,9601,9841,9561,98461,8001,984
2024-08-261,9601,9601,9241,952123,8001,952
2024-08-232,0072,0091,9691,978114,3001,978
2024-08-221,9902,0071,9671,999125,6001,999
2024-08-211,9561,9891,9371,969153,1001,969
2024-08-201,9781,9891,9511,975134,1001,975
2024-08-192,0252,0251,9781,97895,3001,978
2024-08-162,0122,0362,0002,03069,2002,030
2024-08-151,9671,9971,9591,97869,1001,978
2024-08-141,9531,9671,9221,963137,6001,963
2024-08-131,8951,9391,8941,934126,7001,934
2024-08-091,8931,9341,8531,895235,1001,895
2024-08-081,8461,8831,8251,853177,4001,853
2024-08-071,8061,9501,7931,895239,5001,895
2024-08-061,8001,8751,8001,841242,5001,841
2024-08-051,8371,8471,6641,664547,6001,664
2024-08-022,0162,0361,9501,951201,4001,951
2024-08-012,0882,1122,0502,066138,7002,066
2024-07-312,0492,1032,0372,10397,1002,103
2024-07-302,0862,1002,0532,06988,1002,069
2024-07-292,0222,0752,0132,058121,0002,058
2024-07-262,0572,0572,0082,020155,7002,020
2024-07-252,0712,0772,0422,054141,6002,054
2024-07-242,1162,1322,0922,09791,6002,097
2024-07-232,1212,1402,1102,13472,8002,134
2024-07-222,1352,1522,1142,12161,2002,121
2024-07-192,1532,1642,1232,13754,9002,137
2024-07-182,1852,2062,1532,15474,5002,154
2024-07-172,2022,2162,1802,203108,4002,203
2024-07-162,1672,1982,1672,18284,4002,182
2024-07-122,1492,1802,1382,16782,9002,167
2024-07-112,1752,1892,1492,156114,2002,156
2024-07-102,1222,1672,1222,162168,7002,162
2024-07-092,1532,1632,1372,158141,3002,158
2024-07-082,1362,1502,1232,140138,7002,140
2024-07-052,1502,1572,1192,13688,7002,136
2024-07-042,1682,1812,1482,15774,4002,157
2024-07-032,1582,1812,1582,168100,4002,168
2024-07-022,1662,1862,1542,154112,7002,154
2024-07-012,1772,1932,1652,166124,4002,166
2024-06-282,1462,1622,1252,136110,3002,136
2024-06-272,1342,1642,1202,16091,2002,160
2024-06-262,1542,1622,1332,135104,6002,135
2024-06-252,1322,1712,1322,164137,5002,164
2024-06-242,1132,1302,1052,12498,3002,124
2024-06-212,1552,1802,1132,125391,1002,125
2024-06-202,1402,1712,1142,136107,4002,136
2024-06-192,1362,1542,1202,124187,1002,124
2024-06-182,0912,1422,0912,120171,8002,120
2024-06-172,0792,0932,0492,069112,7002,069
2024-06-142,0212,0922,0112,089169,1002,089
2024-06-132,0522,0612,0152,020139,7002,020
2024-06-122,1022,1232,0442,064151,5002,064
2024-06-112,0702,0992,0642,081112,9002,081
2024-06-102,0352,0782,0352,059109,5002,059
2024-06-072,0362,0432,0162,02353,4002,023
2024-06-062,0722,0722,0222,041103,9002,041
2024-06-052,0632,0922,0512,078129,1002,078
2024-06-042,0632,0942,0512,069208,5002,069
2024-06-032,0442,0772,0402,063184,2002,063
2024-05-311,9582,0151,9292,012393,3002,012
2024-05-301,8631,8781,8371,878156,8001,878
2024-05-291,8841,9171,8841,898151,7001,898
2024-05-281,9161,9181,8791,881221,6001,881
2024-05-271,9251,9431,9091,920106,6001,920
2024-05-241,9621,9721,9201,926167,4001,926
2024-05-231,9722,0111,9671,989191,8001,989
2024-05-221,9882,0071,9721,978185,7001,978
2024-05-211,9712,0231,9641,989256,5001,989
2024-05-201,9451,9761,9431,964200,7001,964
2024-05-171,9211,9561,8951,942206,7001,942
2024-05-161,9821,9831,9201,952318,4001,952
2024-05-152,0802,0951,9882,003234,6002,003
2024-05-142,0902,1262,0822,109182,4002,109
2024-05-132,0352,1152,0162,095382,5002,095
2024-05-102,0552,1062,0522,085166,0002,085
2024-05-092,0002,0651,9992,055120,4002,055
2024-05-082,0472,0502,0012,00271,6002,002
2024-05-072,0662,0782,0372,042106,9002,042
2024-05-022,0592,0812,0592,065104,7002,065
2024-05-012,0232,0652,0182,050182,6002,050
2024-04-302,0482,0812,0372,073183,0002,073
2024-04-262,0002,0361,9812,018180,3002,018
2024-04-252,0602,0602,0122,012140,4002,012
2024-04-242,0752,0872,0522,082120,5002,082
2024-04-232,0632,0972,0402,074155,5002,074
2024-04-222,0962,0962,0312,053153,2002,053
2024-04-192,0922,1652,0292,054475,6002,054
2024-04-182,0852,0982,0462,062182,4002,062
2024-04-172,1862,1902,0562,080230,4002,080
2024-04-162,2342,2472,1652,182182,1002,182
2024-04-152,2502,2632,2272,25094,9002,250
2024-04-122,2762,2902,2392,263221,9002,263
2024-04-112,1812,2632,1772,263213,4002,263
2024-04-102,1852,2262,1722,219184,8002,219
2024-04-092,1382,1752,1292,167143,9002,167
2024-04-082,1002,1292,0972,117143,0002,117
2024-04-052,0982,1232,0732,106142,4002,106
2024-04-042,1002,1122,0692,097129,0002,097
2024-04-032,0622,0942,0542,077172,7002,077
2024-04-022,1172,1462,0862,104207,0002,104
2024-04-012,1492,1542,1162,140191,3002,140
2024-03-292,1232,1532,1162,146173,8002,146
2024-03-282,1622,1692,0772,085221,9002,085
2024-03-272,1352,1902,1132,174229,6002,174
2024-03-262,1552,1812,1242,136192,4002,136
2024-03-252,2002,2412,1902,190462,4002,190
2024-03-222,1012,1662,1012,166309,7002,166
2024-03-212,0912,1252,0882,103273,3002,103
2024-03-191,9752,0501,9752,047208,2002,047
2024-03-182,0142,0141,9721,975182,8001,975
2024-03-151,9982,0121,9661,992146,0001,992
2024-03-141,9821,9941,9451,987219,7001,987
2024-03-131,9781,9831,9421,958210,4001,958
2024-03-122,0102,0101,9451,978206,3001,978
2024-03-111,9702,0321,9612,015376,0002,015
2024-03-081,9442,0391,9362,005485,1002,005
2024-03-071,9151,9321,8811,908554,5001,908
2024-03-061,9011,9151,8801,895371,2001,895
2024-03-051,9551,9611,9101,929292,8001,929
2024-03-041,9972,0141,9681,988279,3001,988
2024-03-011,9482,0001,9411,995354,4001,995
2024-02-291,9501,9551,9041,941438,6001,941
2024-02-281,9872,0041,9451,953307,7001,953
2024-02-272,0432,0452,0142,019191,5002,019
2024-02-262,0702,0912,0392,045135,1002,045
2024-02-222,0882,0982,0632,068161,8002,068
2024-02-212,1102,1262,0652,087170,7002,087
2024-02-202,1162,1422,0912,096249,4002,096
2024-02-192,0922,1232,0782,106292,6002,106
2024-02-162,0612,1212,0612,092246,7002,092
2024-02-152,0552,0712,0132,055230,4002,055
2024-02-142,0172,0672,0172,034282,5002,034
2024-02-132,0472,0531,9982,004356,5002,004
2024-02-091,9802,0461,9632,034945,2002,034
2024-02-082,1952,2082,1332,140648,5002,140
2024-02-072,0852,2142,0772,205598,3002,205
2024-02-062,1222,1222,0702,081378,4002,081
2024-02-052,0712,1392,0552,095863,7002,095
2024-02-021,9302,1791,9212,0942,825,0002,094
2024-02-011,7551,7881,7551,78199,2001,781
2024-01-311,7411,7661,7341,766110,9001,766
2024-01-301,7601,7731,7501,75383,5001,753
2024-01-291,7521,7701,7481,77080,6001,770
2024-01-261,7751,7821,7451,752176,4001,752
2024-01-251,7801,7911,7721,775141,9001,775
2024-01-241,7651,7841,7581,775124,3001,775
2024-01-231,7691,7761,7551,766183,3001,766
2024-01-221,7491,7701,7431,769131,7001,769
2024-01-191,7781,7781,7251,732191,3001,732
2024-01-181,7651,7771,7611,770160,4001,770
2024-01-171,7491,7641,7431,755168,4001,755
2024-01-161,7381,7421,7121,739108,7001,739
2024-01-151,7071,7651,7071,744175,5001,744
2024-01-121,7061,7221,6851,697129,2001,697
2024-01-111,7021,7151,6901,693130,1001,693
2024-01-101,6781,6941,6721,686143,1001,686
2024-01-091,6411,6761,6331,676203,7001,676
2024-01-051,6361,6361,6161,633167,4001,633
2024-01-041,6171,6461,5961,642186,4001,642

分割・併合履歴 : [2012-09-26]1株→100株