KabuInsight

テレビ朝日ホールディングス

9409
プライム/情報･通信業/TV Asahi 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
2026-03-133,215.03,275.03,215.03,255.0+20.0+0.62%212,800
2026-03-123,300.03,300.03,215.03,235.0-105.0-3.14%233,200
2026-03-113,360.03,375.03,320.03,340.0+25.0+0.75%120,000
2026-03-103,275.03,325.03,265.03,315.0+65.0+2.00%256,900
2026-03-093,240.03,270.03,180.03,250.0-55.0-1.66%349,500
2026-03-063,320.03,330.03,260.03,305.00.00.00%179,800
2026-03-053,355.03,375.03,290.03,305.0+45.0+1.38%151,800
2026-03-043,260.03,300.03,235.03,260.0-25.0-0.76%324,800
2026-03-033,345.03,345.03,265.03,285.0-90.0-2.67%221,700
2026-03-023,355.03,385.03,335.03,375.00.00.00%225,400
2026-02-273,430.03,435.03,355.03,375.00.00.00%175,500
2026-02-263,320.03,435.03,310.03,375.0+125.0+3.85%371,500
2026-02-253,250.03,300.03,215.03,250.00.00.00%346,500
2026-02-243,210.03,250.03,180.03,250.0+40.0+1.25%480,500
2026-02-203,305.03,315.03,210.03,210.0-130.0-3.89%309,900
2026-02-193,410.03,415.03,340.03,340.0-60.0-1.76%161,900
2026-02-183,410.03,420.03,395.03,400.0-25.0-0.73%159,900
2026-02-173,525.03,545.03,425.03,425.0-125.0-3.52%275,800
2026-02-163,650.03,650.03,530.03,550.0-85.0-2.34%294,200
2026-02-133,740.03,800.03,545.03,635.0-75.0-2.02%474,200
2026-02-123,600.03,720.03,595.03,710.0+140.0+3.92%488,200
2026-02-103,600.03,630.03,570.03,570.00.00.00%295,800
2026-02-093,550.03,585.03,510.03,570.0+90.0+2.59%255,600
2026-02-063,600.03,615.03,430.03,480.0-85.0-2.38%579,000
2026-02-053,590.03,615.03,550.03,565.0+20.0+0.56%431,400
2026-02-043,595.03,620.03,480.03,545.0-60.0-1.66%437,700
2026-02-033,580.03,625.03,575.03,605.0+25.0+0.70%176,000
2026-02-023,595.03,615.03,555.03,580.0+10.0+0.28%162,100
2026-01-303,590.03,590.03,540.03,570.0+20.0+0.56%253,700
2026-01-293,505.03,570.03,495.03,550.0+40.0+1.14%223,100
2026-01-283,545.03,550.03,495.03,510.0-35.0-0.99%212,600
2026-01-273,555.03,575.03,520.03,545.0-10.0-0.28%224,500
2026-01-263,525.03,585.03,525.03,555.0-60.0-1.66%244,700
2026-01-233,545.03,635.03,535.03,615.0+130.0+3.73%343,200
2026-01-223,485.03,505.03,450.03,485.0+55.0+1.60%257,500
2026-01-213,430.03,460.03,405.03,430.0-15.0-0.44%212,800
2026-01-203,460.03,485.03,445.03,445.0-15.0-0.43%202,800
2026-01-193,475.03,495.03,445.03,460.0-25.0-0.72%175,600
2026-01-163,435.03,500.03,430.03,485.0+50.0+1.46%203,800
2026-01-153,430.03,470.03,410.03,435.0-5.0-0.15%186,300
2026-01-143,440.03,470.03,405.03,440.0+20.0+0.58%172,800
2026-01-133,450.03,475.03,410.03,420.00.00.00%179,200
2026-01-093,420.03,450.03,390.03,420.0+10.0+0.29%153,700
2026-01-083,365.03,420.03,365.03,410.0+45.0+1.34%129,000
2026-01-073,350.03,425.03,330.03,365.0-45.0-1.32%299,700
2026-01-063,330.03,420.03,315.03,410.0+100.0+3.02%219,400
2026-01-053,320.03,345.03,295.03,310.0-20.0-0.60%180,200
2025-12-303,365.03,370.03,330.03,330.0-20.0-0.60%102,600
2025-12-293,325.03,355.03,320.03,350.0+25.0+0.75%117,000
2025-12-263,355.03,360.03,300.03,325.0-25.0-0.75%93,800
2025-12-253,400.03,410.03,325.03,350.0-35.0-1.03%136,700
2025-12-243,350.03,385.03,330.03,385.0+40.0+1.20%138,000
2025-12-233,315.03,360.03,310.03,345.0-5.0-0.15%85,400
2025-12-223,370.03,395.03,340.03,350.0-5.0-0.15%147,900
2025-12-193,350.03,365.03,325.03,355.0+25.0+0.75%240,900
2025-12-183,325.03,350.03,305.03,330.00.00.00%114,600
2025-12-173,315.03,330.03,280.03,330.0-10.0-0.30%163,800
2025-12-163,350.03,380.03,340.03,340.0+10.0+0.30%229,500
2025-12-153,375.03,390.03,305.03,330.0-45.0-1.33%231,000
2025-12-123,260.03,375.03,230.03,375.0+175.0+5.47%395,200
2025-12-113,255.03,260.03,185.03,200.0-40.0-1.23%147,100
2025-12-103,230.03,255.03,225.03,240.0+10.0+0.31%170,500
2025-12-093,250.03,270.03,220.03,230.0-40.0-1.22%144,200
2025-12-083,275.03,305.03,260.03,270.0+45.0+1.40%216,500
2025-12-053,220.03,260.03,200.03,225.00.00.00%191,000
2025-12-043,210.03,240.03,195.03,225.0-10.0-0.31%154,600
2025-12-033,210.03,245.03,200.03,235.0+15.0+0.47%178,100
2025-12-023,305.03,305.03,215.03,220.0-100.0-3.01%185,600
2025-12-013,350.03,370.03,315.03,320.0-35.0-1.04%187,300
2025-11-283,380.03,380.03,325.03,355.0-5.0-0.15%150,400
2025-11-273,370.03,385.03,350.03,360.0+5.0+0.15%154,800
2025-11-263,315.03,365.03,310.03,355.0+30.0+0.90%275,100
2025-11-253,300.03,325.03,260.03,325.0+15.0+0.45%246,500
2025-11-213,275.03,315.03,270.03,310.0+30.0+0.91%305,900
2025-11-203,300.03,305.03,250.03,280.0+25.0+0.77%242,000
2025-11-193,220.03,260.03,205.03,255.0+30.0+0.93%609,100
2025-11-183,290.03,295.03,225.03,225.0-75.0-2.27%301,300
2025-11-173,255.03,310.03,245.03,300.0+35.0+1.07%138,600
2025-11-143,255.03,285.03,235.03,265.0-45.0-1.36%202,200
2025-11-133,300.03,330.03,285.03,310.0-10.0-0.30%189,700
2025-11-123,290.03,370.03,225.03,320.0+80.0+2.47%461,500
2025-11-113,250.03,270.03,205.03,240.0-15.0-0.46%357,800
2025-11-103,260.03,270.03,215.03,255.0+55.0+1.72%158,300
2025-11-073,240.03,310.03,160.03,200.0-45.0-1.39%405,200
2025-11-063,260.03,335.03,225.03,245.0+10.0+0.31%254,600
2025-11-053,215.03,260.03,180.03,235.0+25.0+0.78%335,700
2025-11-043,120.03,225.03,115.03,210.0+75.0+2.39%251,400
2025-10-313,150.03,150.03,120.03,135.0+35.0+1.13%173,700
2025-10-303,085.03,110.03,065.03,100.0+10.0+0.32%139,600
2025-10-293,145.03,150.03,090.03,090.0-70.0-2.22%193,300
2025-10-283,195.03,235.03,140.03,160.0-50.0-1.56%272,500
2025-10-273,175.03,295.03,170.03,210.0+105.0+3.38%460,000
2025-10-243,145.03,155.03,085.03,105.0-45.0-1.43%136,200
2025-10-233,125.03,175.03,120.03,150.0+30.0+0.96%143,100
2025-10-223,090.03,135.03,090.03,120.0+35.0+1.13%188,500
2025-10-213,065.03,115.03,065.03,085.0+20.0+0.65%193,200
2025-10-203,055.03,090.03,050.03,065.0+55.0+1.83%125,900
2025-10-173,025.03,035.02,988.03,010.0-25.0-0.82%255,200
2025-10-163,060.03,070.03,035.03,035.0+10.0+0.33%162,500
2025-10-153,045.03,070.03,005.03,025.0-25.0-0.82%254,500
2025-10-143,045.03,090.03,025.03,050.0-15.0-0.49%367,100
2025-10-103,140.03,150.03,050.03,065.0-125.0-3.92%465,400
2025-10-093,160.03,200.03,155.03,190.0+30.0+0.95%231,900
2025-10-083,210.03,225.03,140.03,160.0-65.0-2.02%432,200
2025-10-073,245.03,245.03,200.03,225.0-25.0-0.77%168,000
2025-10-063,255.03,270.03,220.03,250.0+65.0+2.04%515,200
2025-10-033,250.03,290.03,170.03,185.0-55.0-1.70%601,900
2025-10-023,265.03,290.03,190.03,240.0-10.0-0.31%418,100
2025-10-013,340.03,345.03,245.03,250.0-105.0-3.13%465,700
2025-09-303,340.03,365.03,300.03,355.0+85.0+2.60%301,700
2025-09-293,315.03,330.03,250.03,270.0-70.0-2.10%567,300
2025-09-263,280.03,355.03,280.03,340.0+80.0+2.45%370,000
2025-09-253,275.03,285.03,215.03,260.0+5.0+0.15%720,900
2025-09-243,260.03,300.03,240.03,255.0+5.0+0.15%254,000
2025-09-223,245.03,275.03,205.03,250.0+5.0+0.15%466,100
2025-09-193,300.03,335.03,235.03,245.0-55.0-1.67%388,000
2025-09-183,310.03,315.03,240.03,300.0+10.0+0.30%248,300
2025-09-173,305.03,325.03,260.03,290.0-55.0-1.64%645,800
2025-09-163,345.03,375.03,310.03,345.0+30.0+0.90%237,800
2025-09-123,380.03,385.03,310.03,315.0——340,300

直近120営業日分を表示