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
2,074.4
円
(14:59)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/5 | 2,044 | 2,094 | 2,040 | 2,078 | +66 | +3.3 | 521,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/7 | 1,518 | 1,555 | 1,490 | 1,493 | -14 | -0.9 | 1,235,500 |
| 3/31 | 1,492 | 1,525 | 1,445 | 1,507 | +28 | +1.9 | 1,302,200 |
| 3/24 | 1,485 | 1,505 | 1,419 | 1,479 | -11 | -0.7 | 906,100 |
| 3/17 | 1,550 | 1,550 | 1,444 | 1,490 | -81 | -5.2 | 1,523,800 |
| 3/10 | 1,425 | 1,594 | 1,413 | 1,571 | +144 | +10.1 | 1,911,800 |
| 3/3 | 1,501 | 1,506 | 1,424 | 1,427 | -74 | -4.9 | 1,312,700 |
| 2/24 | 1,439 | 1,507 | 1,395 | 1,501 | +78 | +5.5 | 1,785,700 |
| 2/17 | 1,337 | 1,469 | 1,328 | 1,423 | +94 | +7.1 | 1,577,100 |
| 2/10 | 1,320 | 1,336 | 1,304 | 1,329 | +21 | +1.6 | 599,100 |
| 2/3 | 1,346 | 1,355 | 1,304 | 1,308 | -31 | -2.3 | 517,100 |
| 1/27 | 1,296 | 1,346 | 1,293 | 1,339 | +50 | +3.9 | 551,300 |
| 1/20 | 1,286 | 1,297 | 1,278 | 1,289 | +1 | +0.1 | 533,000 |
| 1/13 | 1,312 | 1,316 | 1,287 | 1,288 | -23 | -1.8 | 486,300 |
| 1/6 | 1,340 | 1,340 | 1,303 | 1,311 | -29 | -2.2 | 453,400 |
| 12/30 | 1,326 | 1,352 | 1,318 | 1,340 | +14 | +1.1 | 486,200 |
| 12/23 | 1,330 | 1,338 | 1,303 | 1,326 | -17 | -1.3 | 737,800 |
| 12/16 | 1,354 | 1,374 | 1,340 | 1,343 | -11 | -0.8 | 472,200 |
| 12/9 | 1,360 | 1,375 | 1,339 | 1,354 | +2 | +0.2 | 780,500 |
| 12/2 | 1,402 | 1,403 | 1,346 | 1,352 | -51 | -3.6 | 929,300 |
| 11/25 | 1,345 | 1,406 | 1,337 | 1,403 | +66 | +4.9 | 776,000 |
| 11/18 | 1,322 | 1,346 | 1,309 | 1,337 | +8 | +0.6 | 1,012,600 |
| 11/11 | 1,352 | 1,352 | 1,313 | 1,329 | -12 | -0.9 | 1,065,500 |
| 11/4 | 1,397 | 1,400 | 1,337 | 1,341 | -45 | -3.3 | 1,116,900 |
| 10/28 | 1,413 | 1,416 | 1,380 | 1,386 | -19 | -1.4 | 1,264,300 |
| 10/21 | 1,415 | 1,433 | 1,405 | 1,405 | -26 | -1.8 | 760,300 |
| 10/14 | 1,402 | 1,435 | 1,402 | 1,431 | +9 | +0.6 | 558,300 |
| 10/7 | 1,402 | 1,453 | 1,394 | 1,422 | +21 | +1.5 | 898,000 |
| 9/30 | 1,411 | 1,435 | 1,392 | 1,401 | -25 | -1.8 | 1,280,400 |
| 9/22 | 1,442 | 1,447 | 1,416 | 1,426 | -5 | -0.4 | 452,100 |
| 9/16 | 1,451 | 1,454 | 1,407 | 1,431 | -8 | -0.6 | 714,400 |
▶︎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