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
2,114.2
円
取引時間外
(15:24)
株価は15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) | 1,588 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,290 (24/04/12) | 1,596 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,962 | 2,146 | 1,922 | 2,110 | +107 | +5.3 | 1,931,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 2,379 | 2,879 | 2,299 | 2,769 | +400 | +16.9 | 6,195,300 |
| 07/03 | 2,529 | 2,549 | 2,319 | 2,369 | -140 | -5.6 | 3,014,000 |
| 07/02 | 2,589 | 2,599 | 2,389 | 2,509 | -70 | -2.7 | 2,724,900 |
| 07/01 | 2,379 | 2,639 | 2,339 | 2,579 | +210 | +8.9 | 3,505,100 |
| 06/12 | 2,249 | 2,419 | 2,210 | 2,369 | +139 | +6.2 | 4,276,100 |
| 06/11 | 2,170 | 2,259 | 2,050 | 2,230 | +70 | +3.2 | 7,003,400 |
| 06/10 | 2,499 | 2,499 | 2,130 | 2,160 | -349 | -13.9 | 4,933,600 |
| 06/09 | 2,599 | 2,629 | 2,309 | 2,509 | -70 | -2.7 | 3,015,500 |
| 06/08 | 2,609 | 2,739 | 2,539 | 2,579 | -10 | -0.4 | 2,877,400 |
| 06/07 | 2,739 | 2,859 | 2,429 | 2,589 | -140 | -5.1 | 2,816,800 |
| 06/06 | 2,689 | 2,809 | 2,519 | 2,729 | +40 | +1.5 | 3,569,200 |
| 06/05 | 2,989 | 3,019 | 2,599 | 2,689 | -290 | -9.7 | 3,703,800 |
| 06/04 | 3,129 | 3,219 | 2,909 | 2,979 | -50 | -1.7 | 2,165,700 |
| 06/03 | 3,029 | 3,099 | 2,859 | 3,029 | +10 | +0.3 | 2,050,100 |
| 06/02 | 3,099 | 3,239 | 2,969 | 3,019 | -120 | -3.8 | 2,635,800 |
| 06/01 | 2,989 | 3,389 | 2,969 | 3,139 | +210 | +7.2 | 4,017,600 |
| 05/12 | 2,949 | 3,049 | 2,789 | 2,929 | -70 | -2.3 | 5,378,400 |
| 05/11 | 3,089 | 3,169 | 2,909 | 2,999 | -100 | -3.2 | 2,261,100 |
| 05/10 | 2,879 | 3,249 | 2,839 | 3,099 | +210 | +7.3 | 4,761,300 |
| 05/09 | 2,659 | 2,899 | 2,589 | 2,889 | +230 | +8.7 | 2,324,400 |
| 05/08 | 2,379 | 2,729 | 2,369 | 2,659 | +290 | +12.2 | 2,672,800 |
| 05/07 | 2,379 | 2,479 | 2,319 | 2,369 | -10 | -0.4 | 1,911,600 |
| 05/06 | 2,220 | 2,459 | 2,220 | 2,379 | +149 | +6.7 | 2,237,300 |
| 05/05 | 2,279 | 2,319 | 2,130 | 2,230 | -19 | -0.8 | 1,744,700 |
| 05/04 | 2,399 | 2,529 | 2,160 | 2,249 | -230 | -9.3 | 3,532,700 |
| 05/03 | 2,289 | 2,769 | 2,239 | 2,479 | +200 | +8.8 | 6,294,100 |
| 05/02 | 2,220 | 2,399 | 2,170 | 2,279 | +49 | +2.2 | 2,067,500 |
| 05/01 | 2,070 | 2,239 | 2,050 | 2,230 | +150 | +7.2 | 2,520,900 |
| 04/12 | 2,070 | 2,130 | 1,970 | 2,080 | -30 | -1.4 | 2,465,500 |
| 04/11 | 2,180 | 2,239 | 2,080 | 2,110 | -90 | -4.1 | 2,073,000 |
▶︎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
