KabuInsight

朝日放送グループホールディングス

9405
プライム/情報･通信業/ASAHI BROADCASTING GROUP HOLDINGS CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13915.0932.0915.0918.00.00.00%112,100
2026-03-12941.0945.0916.0918.0-23.0-2.44%198,700
2026-03-11915.0952.0915.0941.0+27.0+2.95%418,500
2026-03-10895.0925.0885.0914.0+90.0+10.92%699,200
2026-03-09823.0828.0816.0824.0-14.0-1.67%123,000
2026-03-06834.0839.0828.0838.00.00.00%186,600
2026-03-05837.0846.0835.0838.0+19.0+2.32%106,300
2026-03-04841.0843.0815.0819.0-23.0-2.73%175,300
2026-03-03860.0860.0842.0842.0-14.0-1.64%255,700
2026-03-02850.0859.0848.0856.0+5.0+0.59%218,900
2026-02-27849.0854.0843.0851.0+7.0+0.83%186,600
2026-02-26835.0847.0834.0844.0+13.0+1.56%198,900
2026-02-25843.0843.0831.0831.0-11.0-1.31%95,800
2026-02-24829.0843.0829.0842.0+16.0+1.94%98,200
2026-02-20819.0840.0816.0826.0+4.0+0.49%150,900
2026-02-19824.0825.0820.0822.0-3.0-0.36%72,100
2026-02-18833.0833.0824.0825.0-7.0-0.84%42,300
2026-02-17845.0845.0828.0832.0-13.0-1.54%72,600
2026-02-16843.0845.0842.0845.0+3.0+0.36%41,900
2026-02-13894.0894.0837.0842.0-3.0-0.36%129,000
2026-02-12847.0850.0840.0845.0-3.0-0.35%63,900
2026-02-10863.0872.0844.0848.0-13.0-1.51%193,300
2026-02-09884.0884.0855.0861.0+6.0+0.70%125,300
2026-02-06851.0860.0849.0855.0+3.0+0.35%57,200
2026-02-05857.0858.0850.0852.0+4.0+0.47%47,600
2026-02-04843.0851.0843.0848.0+4.0+0.47%58,400
2026-02-03843.0845.0835.0844.0+5.0+0.60%39,900
2026-02-02838.0848.0835.0839.0+9.0+1.08%42,000
2026-01-30822.0832.0819.0830.0+14.0+1.72%25,000
2026-01-29811.0819.0807.0816.0+3.0+0.37%43,600
2026-01-28823.0823.0813.0813.0-13.0-1.57%48,600
2026-01-27833.0844.0822.0826.0-12.0-1.43%80,600
2026-01-26832.0844.0832.0838.0-3.0-0.36%59,200
2026-01-23840.0850.0840.0841.0-1.0-0.12%40,800
2026-01-22836.0850.0836.0842.0+8.0+0.96%33,600
2026-01-21836.0841.0827.0834.0-11.0-1.30%33,800
2026-01-20852.0853.0844.0845.0-10.0-1.17%39,100
2026-01-19865.0866.0855.0855.0-9.0-1.04%29,600
2026-01-16861.0864.0856.0864.0+1.0+0.12%33,000
2026-01-15858.0864.0848.0863.0+5.0+0.58%38,700
2026-01-14868.0868.0852.0858.0-8.0-0.92%53,100
2026-01-13871.0871.0855.0866.0+10.0+1.17%64,300
2026-01-09858.0869.0852.0856.0-2.0-0.23%66,500
2026-01-08870.0876.0858.0858.0-14.0-1.61%35,300
2026-01-07865.0886.0865.0872.0+1.0+0.11%64,600
2026-01-06850.0877.0850.0871.0+23.0+2.71%85,700
2026-01-05834.0852.0832.0848.0+15.0+1.80%127,400
2025-12-30840.0840.0833.0833.0-8.0-0.95%20,800
2025-12-29838.0841.0834.0841.0+4.0+0.48%40,400
2025-12-26835.0840.0835.0837.0+1.0+0.12%24,700
2025-12-25835.0843.0835.0836.0+1.0+0.12%28,500
2025-12-24835.0839.0831.0835.0-2.0-0.24%35,900
2025-12-23846.0852.0835.0837.0-16.0-1.88%49,800
2025-12-22854.0857.0850.0853.0+3.0+0.35%33,400
2025-12-19847.0856.0847.0850.0+4.0+0.47%52,900
2025-12-18850.0850.0842.0846.0+1.0+0.12%29,900
2025-12-17838.0848.0826.0845.0+7.0+0.84%55,400
2025-12-16850.0850.0831.0838.0-12.0-1.41%64,000
2025-12-15836.0850.0835.0850.0+17.0+2.04%56,800
2025-12-12825.0834.0825.0833.0+17.0+2.08%60,400
2025-12-11818.0821.0812.0816.0-5.0-0.61%34,600
2025-12-10819.0828.0817.0821.0+1.0+0.12%68,400
2025-12-09825.0827.0816.0820.0-3.0-0.36%42,100
2025-12-08810.0824.0810.0823.0+9.0+1.11%63,700
2025-12-05810.0818.0806.0814.0-1.0-0.12%82,000
2025-12-04808.0818.0808.0815.0+5.0+0.62%59,000
2025-12-03809.0819.0809.0810.0-1.0-0.12%72,400
2025-12-02810.0817.0800.0811.0-3.0-0.37%136,500
2025-12-01818.0819.0813.0814.0-4.0-0.49%60,100
2025-11-28815.0820.0813.0818.0+5.0+0.62%37,400
2025-11-27810.0819.0807.0813.0+3.0+0.37%75,300
2025-11-26800.0810.0792.0810.0+10.0+1.25%325,000
2025-11-25786.0800.0786.0800.00.00.00%44,400
2025-11-21781.0800.0781.0800.0+15.0+1.91%66,100
2025-11-20783.0787.0776.0785.0+8.0+1.03%47,300
2025-11-19780.0786.0775.0777.0-5.0-0.64%26,900
2025-11-18784.0787.0776.0782.0-8.0-1.01%47,200
2025-11-17780.0791.0774.0790.0+6.0+0.77%53,800
2025-11-14790.0793.0782.0784.0-13.0-1.63%47,400
2025-11-13792.0797.0786.0797.0+2.0+0.25%34,700
2025-11-12788.0797.0780.0795.0+7.0+0.89%80,900
2025-11-11775.0789.0751.0788.0+54.0+7.36%207,900
2025-11-10730.0741.0723.0734.0+17.0+2.37%70,600
2025-11-07711.0720.0711.0717.0+7.0+0.99%23,800
2025-11-06713.0720.0706.0710.0+1.0+0.14%41,400
2025-11-05710.0714.0705.0709.0-3.0-0.42%35,500
2025-11-04707.0719.0704.0712.0+5.0+0.71%33,100
2025-10-31703.0710.0698.0707.0+4.0+0.57%56,100
2025-10-30715.0717.0703.0703.0-9.0-1.26%89,800
2025-10-29730.0731.0709.0712.0-18.0-2.47%60,800
2025-10-28752.0752.0730.0730.0-27.0-3.57%51,300
2025-10-27745.0759.0745.0757.0+19.0+2.57%50,300
2025-10-24750.0750.0738.0738.0-13.0-1.73%25,000
2025-10-23742.0755.0742.0751.0+1.0+0.13%29,900
2025-10-22743.0751.0739.0750.0+7.0+0.94%31,100
2025-10-21751.0751.0743.0743.0-8.0-1.07%31,800
2025-10-20745.0756.0744.0751.0+12.0+1.62%50,100
2025-10-17738.0743.0737.0739.0+2.0+0.27%30,300
2025-10-16731.0740.0731.0737.0+6.0+0.82%29,600
2025-10-15728.0735.0723.0731.0+6.0+0.83%39,300
2025-10-14721.0734.0721.0725.0-6.0-0.82%59,900
2025-10-10743.0746.0725.0731.0-19.0-2.53%70,000
2025-10-09740.0751.0740.0750.0+4.0+0.54%229,500
2025-10-08750.0756.0744.0746.0-6.0-0.80%55,900
2025-10-07759.0761.0750.0752.0-10.0-1.31%42,400
2025-10-06757.0765.0755.0762.0+12.0+1.60%48,100
2025-10-03741.0757.0741.0750.0+5.0+0.67%42,100
2025-10-02753.0756.0745.0745.0-12.0-1.59%48,500
2025-10-01770.0776.0753.0757.0-20.0-2.57%71,900
2025-09-30785.0785.0771.0777.0-1.0-0.13%65,900
2025-09-29792.0792.0773.0778.0-20.0-2.51%230,700
2025-09-26791.0798.0790.0798.0+11.0+1.40%222,900
2025-09-25779.0787.0779.0787.0+9.0+1.16%84,500
2025-09-24790.0791.0778.0778.0-12.0-1.52%111,200
2025-09-22791.0796.0782.0790.0-12.0-1.50%159,800
2025-09-19776.0802.0776.0802.0+28.0+3.62%147,000
2025-09-18783.0783.0773.0774.0-8.0-1.02%101,600
2025-09-17792.0797.0779.0782.0-18.0-2.25%95,700
2025-09-16787.0800.0784.0800.0+9.0+1.14%132,700
2025-09-12789.0797.0787.0791.0——85,100

直近120営業日分を表示