！決算発表予定日 2024/05/10
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
(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) | 1,473 (23/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,290 (24/04/12) | 1,596 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,096 | 2,097 | 1,981 | 2,018 | -36 | -1.8 | 930,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,250 | 2,263 | 2,029 | 2,054 | -209 | -9.2 | 1,165,400 |
| 4/12 | 2,100 | 2,290 | 2,097 | 2,263 | +157 | +7.5 | 907,000 |
| 4/5 | 2,149 | 2,154 | 2,054 | 2,106 | -40 | -1.9 | 842,400 |
| 3/29 | 2,200 | 2,241 | 2,077 | 2,146 | -20 | -0.9 | 1,280,100 |
| 3/22 | 2,014 | 2,166 | 1,972 | 2,166 | +173 | +8.7 | 974,000 |
| 3/15 | 1,970 | 2,032 | 1,942 | 1,993 | -12 | -0.6 | 1,242,400 |
| 3/8 | 1,997 | 2,039 | 1,880 | 2,005 | +10 | +0.5 | 1,982,900 |
| 3/1 | 2,070 | 2,091 | 1,904 | 1,995 | -73 | -3.5 | 1,427,300 |
| 2/22 | 2,092 | 2,142 | 2,063 | 2,068 | -24 | -1.2 | 874,500 |
| 2/16 | 2,047 | 2,121 | 1,998 | 2,092 | +58 | +2.9 | 1,116,100 |
| 2/9 | 2,071 | 2,214 | 1,963 | 2,034 | -60 | -2.9 | 3,434,100 |
| 2/2 | 1,752 | 2,179 | 1,734 | 2,094 | +342 | +19.5 | 3,199,200 |
| 1/26 | 1,749 | 1,791 | 1,743 | 1,752 | +20 | +1.2 | 757,600 |
| 1/19 | 1,707 | 1,778 | 1,707 | 1,732 | +35 | +2.1 | 804,300 |
| 1/12 | 1,641 | 1,722 | 1,633 | 1,697 | +64 | +3.9 | 606,100 |
| 1/5 | 1,617 | 1,646 | 1,596 | 1,633 | +26 | +1.6 | 353,800 |
| 12/29 | 1,630 | 1,630 | 1,588 | 1,607 | -3 | -0.2 | 606,500 |
| 12/22 | 1,640 | 1,652 | 1,595 | 1,610 | -32 | -2.0 | 768,500 |
| 12/15 | 1,647 | 1,772 | 1,628 | 1,642 | +3 | +0.2 | 1,472,300 |
| 12/8 | 1,670 | 1,707 | 1,637 | 1,639 | -71 | -4.2 | 788,200 |
| 12/1 | 1,656 | 1,733 | 1,616 | 1,710 | +59 | +3.6 | 678,700 |
| 11/24 | 1,600 | 1,654 | 1,575 | 1,651 | +33 | +2.0 | 551,000 |
| 11/17 | 1,691 | 1,691 | 1,569 | 1,618 | -73 | -4.3 | 1,358,000 |
| 11/10 | 1,675 | 1,697 | 1,623 | 1,691 | +42 | +2.6 | 1,018,700 |
| 11/2 | 1,597 | 1,666 | 1,581 | 1,649 | +43 | +2.7 | 687,700 |
| 10/27 | 1,619 | 1,640 | 1,582 | 1,606 | -15 | -0.9 | 593,300 |
| 10/20 | 1,621 | 1,653 | 1,605 | 1,621 | -7 | -0.4 | 484,500 |
| 10/13 | 1,621 | 1,658 | 1,614 | 1,628 | +30 | +1.9 | 674,800 |
| 10/6 | 1,690 | 1,706 | 1,553 | 1,598 | -92 | -5.4 | 903,300 |
| 9/29 | 1,738 | 1,754 | 1,681 | 1,690 | -47 | -2.7 | 1,079,400 |
▶︎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