9409東証P貸借
業種 情報・通信業
テレビ朝日ホールディングス 株価時系列データ
PTS
1,973.9
円
(12:46)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,290 (24/04/12) | 1,488 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,290 (24/04/12) | 1,596 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,972 | 2,011 | 1,967 | 1,980 | +2 | +0.1 | 98,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,988 | 2,007 | 1,972 | 1,978 | -11 | -0.6 | 185,700 |
| 5/21 | 1,971 | 2,023 | 1,964 | 1,989 | +25 | +1.3 | 256,500 |
| 5/20 | 1,945 | 1,976 | 1,943 | 1,964 | +22 | +1.1 | 200,700 |
| 5/17 | 1,921 | 1,956 | 1,895 | 1,942 | -10 | -0.5 | 206,700 |
| 5/16 | 1,982 | 1,983 | 1,920 | 1,952 | -51 | -2.6 | 318,400 |
| 5/15 | 2,080 | 2,095 | 1,988 | 2,003 | -106 | -5.0 | 234,600 |
| 5/14 | 2,090 | 2,126 | 2,082 | 2,109 | +14 | +0.7 | 182,400 |
| 5/13 | 2,035 | 2,115 | 2,016 | 2,095 | +10 | +0.5 | 382,500 |
| 5/10 | 2,055 | 2,106 | 2,052 | 2,085 | +30 | +1.5 | 166,000 |
| 5/9 | 2,000 | 2,065 | 1,999 | 2,055 | +53 | +2.7 | 120,400 |
| 5/8 | 2,047 | 2,050 | 2,001 | 2,002 | -40 | -2.0 | 71,600 |
| 5/7 | 2,066 | 2,078 | 2,037 | 2,042 | -23 | -1.1 | 106,900 |
| 5/2 | 2,059 | 2,081 | 2,059 | 2,065 | +15 | +0.7 | 104,700 |
| 5/1 | 2,023 | 2,065 | 2,018 | 2,050 | -23 | -1.1 | 182,600 |
| 4/30 | 2,048 | 2,081 | 2,037 | 2,073 | +55 | +2.7 | 183,000 |
| 4/26 | 2,000 | 2,036 | 1,981 | 2,018 | +6 | +0.3 | 180,300 |
| 4/25 | 2,060 | 2,060 | 2,012 | 2,012 | -70 | -3.4 | 140,400 |
| 4/24 | 2,075 | 2,087 | 2,052 | 2,082 | +8 | +0.4 | 120,500 |
| 4/23 | 2,063 | 2,097 | 2,040 | 2,074 | +21 | +1.0 | 155,500 |
| 4/22 | 2,096 | 2,096 | 2,031 | 2,053 | -1 | -0.1 | 153,200 |
| 4/19 | 2,092 | 2,165 | 2,029 | 2,054 | -8 | -0.4 | 475,600 |
| 4/18 | 2,085 | 2,098 | 2,046 | 2,062 | -18 | -0.9 | 182,400 |
| 4/17 | 2,186 | 2,190 | 2,056 | 2,080 | -102 | -4.7 | 230,400 |
| 4/16 | 2,234 | 2,247 | 2,165 | 2,182 | -68 | -3.0 | 182,100 |
| 4/15 | 2,250 | 2,263 | 2,227 | 2,250 | -13 | -0.6 | 94,900 |
| 4/12 | 2,276 | 2,290 | 2,239 | 2,263 | 0 | 0.0 | 221,900 |
| 4/11 | 2,181 | 2,263 | 2,177 | 2,263 | +44 | +2.0 | 213,400 |
| 4/10 | 2,185 | 2,226 | 2,172 | 2,219 | +52 | +2.4 | 184,800 |
| 4/9 | 2,138 | 2,175 | 2,129 | 2,167 | +50 | +2.4 | 143,900 |
| 4/8 | 2,100 | 2,129 | 2,097 | 2,117 | +11 | +0.5 | 143,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて