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
ー
円
取引時間外
(ー)
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) | 1,533 (23/06/15) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/4 | 2,063 | 2,094 | 2,051 | 2,069 | +6 | +0.3 | 208,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/19 | 1,778 | 1,778 | 1,725 | 1,732 | -38 | -2.2 | 191,300 |
| 1/18 | 1,765 | 1,777 | 1,761 | 1,770 | +15 | +0.9 | 160,400 |
| 1/17 | 1,749 | 1,764 | 1,743 | 1,755 | +16 | +0.9 | 168,400 |
| 1/16 | 1,738 | 1,742 | 1,712 | 1,739 | -5 | -0.3 | 108,700 |
| 1/15 | 1,707 | 1,765 | 1,707 | 1,744 | +47 | +2.8 | 175,500 |
| 1/12 | 1,706 | 1,722 | 1,685 | 1,697 | +4 | +0.2 | 129,200 |
| 1/11 | 1,702 | 1,715 | 1,690 | 1,693 | +7 | +0.4 | 130,100 |
| 1/10 | 1,678 | 1,694 | 1,672 | 1,686 | +10 | +0.6 | 143,100 |
| 1/9 | 1,641 | 1,676 | 1,633 | 1,676 | +43 | +2.6 | 203,700 |
| 1/5 | 1,636 | 1,636 | 1,616 | 1,633 | -9 | -0.6 | 167,400 |
| 1/4 | 1,617 | 1,646 | 1,596 | 1,642 | +35 | +2.2 | 186,400 |
| 12/29 | 1,613 | 1,625 | 1,594 | 1,607 | -9 | -0.6 | 117,100 |
| 12/28 | 1,607 | 1,628 | 1,598 | 1,616 | +6 | +0.4 | 108,000 |
| 12/27 | 1,610 | 1,613 | 1,599 | 1,610 | +11 | +0.7 | 109,200 |
| 12/26 | 1,594 | 1,605 | 1,592 | 1,599 | +8 | +0.5 | 146,800 |
| 12/25 | 1,630 | 1,630 | 1,588 | 1,591 | -19 | -1.2 | 125,400 |
| 12/22 | 1,613 | 1,621 | 1,602 | 1,610 | +9 | +0.6 | 133,600 |
| 12/21 | 1,616 | 1,628 | 1,598 | 1,601 | -31 | -1.9 | 113,000 |
| 12/20 | 1,629 | 1,652 | 1,625 | 1,632 | +20 | +1.2 | 142,600 |
| 12/19 | 1,636 | 1,641 | 1,607 | 1,612 | -14 | -0.9 | 126,100 |
| 12/18 | 1,640 | 1,640 | 1,595 | 1,626 | -16 | -1.0 | 253,200 |
| 12/15 | 1,676 | 1,687 | 1,628 | 1,642 | -34 | -2.0 | 233,500 |
| 12/14 | 1,718 | 1,736 | 1,674 | 1,676 | -43 | -2.5 | 281,200 |
| 12/13 | 1,680 | 1,772 | 1,679 | 1,719 | +55 | +3.3 | 624,600 |
| 12/12 | 1,658 | 1,675 | 1,640 | 1,664 | +20 | +1.2 | 199,000 |
| 12/11 | 1,647 | 1,659 | 1,638 | 1,644 | +5 | +0.3 | 134,000 |
| 12/8 | 1,658 | 1,660 | 1,637 | 1,639 | -22 | -1.3 | 129,800 |
| 12/7 | 1,696 | 1,707 | 1,660 | 1,661 | -27 | -1.6 | 145,900 |
| 12/6 | 1,660 | 1,697 | 1,656 | 1,688 | +28 | +1.7 | 180,000 |
| 12/5 | 1,663 | 1,685 | 1,657 | 1,660 | -18 | -1.1 | 133,900 |
▶︎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