1. HOME >
  2. 株価時系列 >
  3. 9409 >
  4. 2020年

9409 (株)テレビ朝日ホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7121,7121,6821,692133,6001,692
2020-12-291,7131,7191,6961,709247,3001,709
2020-12-281,7181,7291,6931,710155,5001,710
2020-12-251,6731,7291,6731,718196,6001,718
2020-12-241,6671,6841,6581,666111,1001,666
2020-12-231,6981,7071,6621,667107,2001,667
2020-12-221,6771,7021,6611,687138,3001,687
2020-12-211,7141,7301,6701,683130,3001,683
2020-12-181,6541,7191,6501,705376,6001,705
2020-12-171,6801,6821,6491,666181,1001,666
2020-12-161,7291,7291,6801,682142,2001,682
2020-12-151,7221,7541,7181,728229,4001,728
2020-12-141,6981,7451,6961,732185,1001,732
2020-12-111,7101,7201,6711,698198,9001,698
2020-12-101,6571,7121,6571,700200,8001,700
2020-12-091,6431,6571,6301,657145,2001,657
2020-12-081,6481,6731,6461,65478,1001,654
2020-12-071,6641,6741,6551,66292,4001,662
2020-12-041,6901,6921,6701,677199,2001,677
2020-12-031,7211,7351,7051,720126,2001,720
2020-12-021,7031,7461,6811,731209,9001,731
2020-12-011,6761,6851,6411,683196,8001,683
2020-11-301,7451,7491,6841,684142,3001,684
2020-11-271,7491,7741,7321,764150,6001,764
2020-11-261,6911,7361,6911,73398,9001,733
2020-11-251,7761,7791,7171,719138,2001,719
2020-11-241,7691,7761,7421,760169,9001,760
2020-11-201,7341,7521,7231,731130,9001,731
2020-11-191,7481,7671,7391,755176,9001,755
2020-11-181,7511,7601,7231,748109,1001,748
2020-11-171,7601,7701,7301,767137,3001,767
2020-11-161,7331,7651,7071,751182,1001,751
2020-11-131,7331,7451,6881,696268,4001,696
2020-11-121,7671,7681,6801,749163,7001,749
2020-11-111,7121,7671,7031,765263,2001,765
2020-11-101,6651,6771,6401,672208,1001,672
2020-11-091,6201,6201,5921,609109,6001,609
2020-11-061,6071,6191,5921,60599,0001,605
2020-11-051,5991,6061,5651,603209,4001,603
2020-11-041,6261,6261,5991,600146,7001,600
2020-11-021,5901,6131,5861,60479,2001,604
2020-10-301,6211,6211,5651,574123,1001,574
2020-10-291,5881,6281,5881,62192,6001,621
2020-10-281,6051,6141,5881,60488,0001,604
2020-10-271,6371,6371,6001,62881,8001,628
2020-10-261,6401,6601,6301,64147,9001,641
2020-10-231,6521,6651,6371,65581,6001,655
2020-10-221,6281,6491,6241,63795,1001,637
2020-10-211,6491,6701,6411,64653,1001,646
2020-10-201,6491,6641,6391,63969,7001,639
2020-10-191,6441,6691,6431,66642,5001,666
2020-10-161,6381,6501,6301,63793,5001,637
2020-10-151,6651,6811,6401,64559,7001,645
2020-10-141,6701,6931,6581,667145,9001,667
2020-10-131,6721,6751,6521,67259,8001,672
2020-10-121,6801,6801,6451,66439,2001,664
2020-10-091,6881,6881,6481,66996,6001,669
2020-10-081,6911,6921,6741,682113,8001,682
2020-10-071,6911,6921,6711,680111,0001,680
2020-10-061,7021,7101,6861,70579,2001,705
2020-10-051,6761,7141,6651,705108,8001,705
2020-10-021,6711,6891,6471,665194,1001,665
2020-09-301,7081,7181,6651,666125,6001,666
2020-09-291,7171,7241,6831,717127,2001,717
2020-09-281,6881,7301,6771,726164,6001,726
2020-09-251,6601,6851,6591,674108,0001,674
2020-09-241,6661,6661,6491,660138,6001,660
2020-09-231,7001,7121,6741,679221,5001,679
2020-09-181,7221,7761,7191,773265,9001,773
2020-09-171,7161,7221,7021,71970,5001,719
2020-09-161,7101,7321,7031,70393,6001,703
2020-09-151,7101,7121,6881,70555,2001,705
2020-09-141,6981,7371,6941,712122,6001,712
2020-09-111,6821,7001,6591,686204,6001,686
2020-09-101,6421,6621,6231,658166,3001,658
2020-09-091,6111,6371,6061,627200,8001,627
2020-09-081,6121,6521,6101,651129,1001,651
2020-09-071,6231,6231,6011,61081,4001,610
2020-09-041,6111,6211,5981,611119,6001,611
2020-09-031,6581,6601,6351,647150,8001,647
2020-09-021,6291,6441,6211,630100,1001,630
2020-09-011,6661,6681,6481,659100,7001,659
2020-08-311,6771,6981,6771,68189,2001,681
2020-08-281,6871,7181,6601,677140,1001,677
2020-08-271,6991,6991,6741,68383,0001,683
2020-08-261,6991,6991,6771,694127,3001,694
2020-08-251,7031,7101,6801,685178,2001,685
2020-08-241,6941,7001,6631,671127,6001,671
2020-08-211,7071,7301,6821,689201,6001,689
2020-08-201,6621,6881,6601,686220,6001,686
2020-08-191,6521,6731,6441,672188,1001,672
2020-08-181,6401,6511,6291,643192,6001,643
2020-08-171,6491,6611,6321,638152,4001,638
2020-08-141,6401,6481,6291,636159,1001,636
2020-08-131,6421,6451,6141,625148,0001,625
2020-08-121,6021,6401,5891,634180,4001,634
2020-08-111,5501,6041,5481,603189,1001,603
2020-08-071,5381,5531,5291,540190,7001,540
2020-08-061,5351,5531,5241,525126,0001,525
2020-08-051,5231,5361,5091,535125,0001,535
2020-08-041,5001,5381,5001,538119,7001,538
2020-08-031,4851,5031,4771,488117,7001,488
2020-07-311,5021,5071,4401,444230,2001,444
2020-07-301,5551,5551,5211,52768,2001,527
2020-07-291,5641,5731,5441,55490,1001,554
2020-07-281,5741,5881,5631,573180,1001,573
2020-07-271,5371,5661,5251,559152,9001,559
2020-07-221,5381,5671,5351,547132,8001,547
2020-07-211,5461,5581,5301,535211,1001,535
2020-07-201,5501,5741,5401,573129,5001,573
2020-07-171,5361,5651,5301,551198,7001,551
2020-07-161,5541,5661,5231,527166,3001,527
2020-07-151,5281,5581,5271,540149,5001,540
2020-07-141,5301,5301,5081,51264,3001,512
2020-07-131,5181,5341,5131,52853,1001,528
2020-07-101,5181,5261,4821,482137,1001,482
2020-07-091,5261,5441,5181,525172,8001,525
2020-07-081,5121,5491,5101,532139,9001,532
2020-07-071,5131,5141,4981,513147,4001,513
2020-07-061,5011,5231,4981,522106,6001,522
2020-07-031,5131,5261,4861,502116,3001,502
2020-07-021,5151,5421,5111,520209,9001,520
2020-07-011,5701,5731,5371,543100,6001,543
2020-06-301,5941,6061,5701,57174,5001,571
2020-06-291,5871,5941,5631,563121,1001,563
2020-06-261,5871,6041,5771,59576,5001,595
2020-06-251,5701,5721,5581,569116,5001,569
2020-06-241,6051,6061,5831,58684,6001,586
2020-06-231,6191,6271,6051,613109,6001,613
2020-06-221,6091,6271,6091,61973,4001,619
2020-06-191,6441,6451,6151,620128,3001,620
2020-06-181,6201,6341,6081,632100,3001,632
2020-06-171,6441,6481,6191,628137,1001,628
2020-06-161,6121,6741,6011,673262,1001,673
2020-06-151,5591,5861,5431,543131,6001,543
2020-06-121,5651,5651,5331,553201,4001,553
2020-06-111,6251,6381,6021,603166,0001,603
2020-06-101,6961,6961,6581,665190,8001,665
2020-06-091,7291,7291,6791,706196,2001,706
2020-06-081,6451,7061,6351,702208,4001,702
2020-06-051,6581,6581,6231,643149,8001,643
2020-06-041,6571,6571,6321,650228,3001,650
2020-06-031,6401,6741,6391,645228,3001,645
2020-06-021,6821,6971,6711,68098,1001,680
2020-06-011,6761,6791,6561,67175,7001,671
2020-05-291,6771,6961,6631,692177,2001,692
2020-05-281,6991,7051,6671,677133,2001,677
2020-05-271,6371,6871,6241,682143,6001,682
2020-05-261,6081,6431,6041,64392,4001,643
2020-05-251,6041,6051,5811,59981,6001,599
2020-05-221,6001,6011,5691,577111,4001,577
2020-05-211,5951,6191,5761,613109,9001,613
2020-05-201,6301,6301,6021,608111,9001,608
2020-05-191,6281,6361,5991,633108,7001,633
2020-05-181,5631,6171,5601,607147,2001,607
2020-05-151,6081,6081,5371,557148,4001,557
2020-05-141,5871,6151,5641,56496,9001,564
2020-05-131,5901,6281,5811,617129,0001,617
2020-05-121,6441,6521,6131,61593,0001,615
2020-05-111,6221,6421,6121,63791,7001,637
2020-05-081,6031,6101,5781,610134,8001,610
2020-05-071,5881,6041,5761,580124,0001,580
2020-05-011,5841,6011,5711,58470,6001,584
2020-04-301,6401,6421,6091,609126,5001,609
2020-04-281,6071,6071,5751,60099,8001,600
2020-04-271,5741,5921,5671,585113,5001,585
2020-04-241,5431,5521,5171,55192,0001,551
2020-04-231,5001,5361,5001,53693,1001,536
2020-04-221,5001,5161,4901,512146,2001,512
2020-04-211,5461,5541,5181,532167,8001,532
2020-04-201,5681,5811,5611,566138,4001,566
2020-04-171,5831,6241,5681,620176,1001,620
2020-04-161,5401,5731,5341,573134,0001,573
2020-04-151,5691,5821,5421,552175,4001,552
2020-04-141,5991,6101,5801,609118,3001,609
2020-04-131,5781,5921,5661,58977,8001,589
2020-04-101,5741,5961,5411,589192,2001,589
2020-04-091,5801,6071,5651,598111,2001,598
2020-04-081,6301,6331,5771,599152,5001,599
2020-04-071,6201,6291,5761,605227,4001,605
2020-04-061,5891,6151,5481,596186,9001,596
2020-04-031,5381,5781,5021,514123,1001,514
2020-04-021,5851,6201,5401,542131,5001,542
2020-04-011,6491,6891,5811,620230,5001,620
2020-03-311,6821,7041,6301,632212,0001,632
2020-03-301,6991,7221,6271,722200,8001,722
2020-03-271,7341,7731,6871,759458,9001,759
2020-03-261,5431,6371,5341,636463,6001,636
2020-03-251,5621,6101,5341,574351,4001,574
2020-03-241,5201,5331,4681,492328,5001,492
2020-03-231,5081,6231,5081,524336,1001,524
2020-03-191,4341,4741,4251,465274,8001,465
2020-03-181,4601,4941,4221,424504,7001,424
2020-03-171,4391,4971,4071,483518,9001,483
2020-03-161,5551,5571,4701,475192,9001,475
2020-03-131,4751,5941,4231,533429,3001,533
2020-03-121,5871,5951,5341,554344,1001,554
2020-03-111,6221,6421,5891,595355,5001,595
2020-03-101,6061,6281,5331,624363,8001,624
2020-03-091,6911,6991,6041,630370,4001,630
2020-03-061,7531,7841,7491,769461,8001,769
2020-03-051,8051,8051,7681,770221,4001,770
2020-03-041,7931,8081,7751,793189,9001,793
2020-03-031,8631,8661,8061,806283,9001,806
2020-03-021,8081,8731,8031,864312,5001,864
2020-02-281,8511,8701,8081,825259,8001,825
2020-02-271,9141,9191,8811,891169,5001,891
2020-02-261,9001,9311,8821,924223,4001,924
2020-02-251,9401,9541,9221,938183,3001,938
2020-02-212,0052,0242,0032,013198,4002,013
2020-02-202,0602,0702,0232,02798,1002,027
2020-02-192,0512,0512,0242,031108,2002,031
2020-02-182,0412,0482,0152,025132,8002,025
2020-02-172,0792,0802,0502,060151,1002,060
2020-02-142,1322,1382,0942,113128,8002,113
2020-02-132,1582,1582,1282,132139,3002,132
2020-02-122,1412,1482,1022,138193,3002,138
2020-02-102,1982,2022,1452,151222,1002,151
2020-02-072,2252,2332,1652,175457,8002,175
2020-02-062,1002,1042,0772,088152,3002,088
2020-02-052,0622,0762,0512,074139,2002,074
2020-02-042,0702,0722,0452,048209,6002,048
2020-02-032,0672,1042,0672,091184,3002,091
2020-01-312,1162,1312,1032,108183,9002,108
2020-01-302,0822,0822,0652,079115,3002,079
2020-01-292,0852,0942,0632,089149,6002,089
2020-01-282,0782,0842,0572,066238,3002,066
2020-01-272,0852,1072,0662,096149,3002,096
2020-01-242,1352,1412,1092,114165,3002,114
2020-01-232,1702,1702,1482,153195,1002,153
2020-01-222,1582,1682,1392,160220,7002,160
2020-01-212,1202,1522,1192,139237,2002,139
2020-01-202,1152,1222,0942,105193,1002,105
2020-01-172,1262,1412,1132,121328,8002,121
2020-01-162,1002,1312,0912,116534,1002,116
2020-01-152,0332,0632,0332,060299,6002,060
2020-01-141,9972,0261,9852,024229,5002,024
2020-01-101,9841,9901,9641,984171,0001,984
2020-01-091,9932,0031,9741,985143,2001,985
2020-01-081,9771,9821,9511,982192,0001,982
2020-01-071,9882,0151,9792,013195,6002,013
2020-01-062,0002,0001,9651,978237,7001,978

分割・併合履歴 ： [2012-09-26]1株→100株