日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本ＢＳ放送(9414)の株価時系列情報

日本ＢＳ放送(9414)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/24 909 912 907 911 11,500
2024/04/23 910 911 908 910 9,900
2024/04/22 906 912 903 912 19,300
2024/04/19 908 908 894 900 38,800
2024/04/18 900 908 900 908 24,200
2024/04/17 908 908 896 897 33,300
2024/04/16 915 915 906 906 24,600
2024/04/15 910 917 907 917 30,300
2024/04/12 917 917 907 917 40,700
2024/04/11 903 926 899 915 117,500
2024/04/10 899 902 895 898 29,300
2024/04/09 896 900 893 897 25,400
2024/04/08 895 900 894 896 39,900
2024/04/05 893 903 888 893 89,300
2024/04/04 905 910 902 905 40,300
2024/04/03 908 908 902 904 23,700
2024/04/02 909 911 906 908 25,900
2024/04/01 914 915 906 909 25,800
2024/03/29 904 914 904 914 31,400
2024/03/28 910 912 901 901 21,100
2024/03/27 910 913 908 910 17,000
2024/03/26 907 914 904 913 36,200
2024/03/25 907 920 907 908 39,600
2024/03/22 897 904 897 902 42,800
2024/03/21 900 902 895 897 44,800
2024/03/19 893 896 890 894 30,600
2024/03/18 894 896 891 893 16,500
2024/03/15 892 898 892 894 14,900
2024/03/14 891 893 889 893 14,200
2024/03/13 888 894 887 892 19,900
2024/03/12 886 891 883 891 21,100
2024/03/11 886 890 884 889 40,800
2024/03/08 884 891 884 889 61,200
2024/03/07 891 895 885 885 28,400
2024/03/06 887 893 886 893 24,400
2024/03/05 886 890 882 890 31,300
2024/03/04 890 890 885 887 43,600
2024/03/01 889 893 888 890 18,400
2024/02/29 888 890 886 888 36,100
2024/02/28 892 896 888 888 34,200
2024/02/27 891 895 891 894 14,500
2024/02/26 889 893 887 891 56,900
2024/02/22 897 899 880 889 80,800
2024/02/21 895 898 894 897 18,200
2024/02/20 898 899 892 894 32,300
2024/02/19 893 899 893 898 23,200
2024/02/16 896 899 893 897 18,600
2024/02/15 899 903 893 896 46,100
2024/02/14 900 901 897 899 27,600
2024/02/13 903 904 897 903 47,600
2024/02/09 902 908 899 901 29,300
2024/02/08 908 912 901 901 52,300
2024/02/07 908 913 905 911 34,500
2024/02/06 912 912 907 907 12,700
2024/02/05 918 925 910 912 53,500
2024/02/02 904 928 904 918 157,100
2024/02/01 900 907 899 904 20,200
2024/01/31 898 903 898 900 36,200
2024/01/30 907 908 897 897 91,100
2024/01/29 903 907 903 907 19,900
2024/01/26 904 905 901 902 28,400
2024/01/25 902 904 902 902 11,500
2024/01/24 900 904 900 902 13,800
2024/01/23 904 905 900 900 16,700
2024/01/22 901 905 901 902 15,700
2024/01/19 903 905 899 899 25,200
2024/01/18 901 906 900 905 32,100
2024/01/17 908 913 900 901 74,600
2024/01/16 903 905 900 900 27,400
2024/01/15 904 905 897 899 76,600
2024/01/12 911 912 903 906 65,800
2024/01/11 916 916 908 908 49,900
2024/01/10 902 911 901 907 139,800
2024/01/09 932 938 916 930 189,900
2024/01/05 906 917 906 917 30,000
2024/01/04 898 913 898 913 61,100
2023/12/29 895 903 895 896 40,000
2023/12/28 890 895 888 895 20,900
2023/12/27 886 894 886 889 44,500
2023/12/26 885 888 885 886 25,400
2023/12/25 887 890 885 886 40,300
2023/12/22 888 893 887 887 28,100
2023/12/21 885 897 884 889 15,300
2023/12/20 887 900 885 888 30,600
2023/12/19 890 893 885 888 19,800
2023/12/18 890 893 887 890 16,800
2023/12/15 895 896 888 894 15,500
2023/12/14 901 901 893 897 20,000
2023/12/13 894 902 894 899 13,900
2023/12/12 899 908 889 895 28,300
2023/12/11 893 903 893 899 14,400
2023/12/08 893 896 892 892 15,100
2023/12/07 902 902 896 896 23,900
2023/12/06 899 910 899 902 29,900
2023/12/05 899 906 899 900 16,400
2023/12/04 892 915 890 910 68,700
2023/12/01 887 892 886 890 14,800
2023/11/30 887 889 884 887 15,500
2023/11/29 891 894 888 888 14,100
2023/11/28 889 893 888 891 10,400
2023/11/27 889 893 886 889 15,000
2023/11/24 889 896 888 889 28,900
2023/11/22 886 894 886 890 8,900
2023/11/21 891 894 888 890 22,300
2023/11/20 892 900 890 892 26,000
2023/11/17 879 909 879 892 29,100
2023/11/16 878 884 878 880 22,000
2023/11/15 883 884 877 882 17,800
2023/11/14 881 884 878 879 29,100
2023/11/13 886 888 881 881 22,200
2023/11/10 884 888 884 885 11,800
2023/11/09 884 891 884 886 18,900
2023/11/08 890 891 883 884 12,800
2023/11/07 899 901 888 888 28,400
2023/11/06 894 899 891 898 22,700
2023/11/02 889 894 888 894 20,300
2023/11/01 891 894 885 889 13,600
2023/10/31 879 892 876 891 41,800
2023/10/30 888 891 866 866 125,700
2023/10/27 891 895 887 891 24,600
2023/10/26 891 892 884 884 25,700
2023/10/25 891 892 888 890 16,600
2023/10/24 889 891 876 888 60,800
2023/10/23 887 890 883 883 31,200
2023/10/20 893 893 887 887 31,800
2023/10/19 900 900 893 894 17,900
2023/10/18 901 904 898 901 23,300
2023/10/17 900 902 892 897 18,300
2023/10/16 902 902 894 900 36,100
2023/10/13 912 914 904 904 21,000
2023/10/12 907 914 906 914 56,400
2023/10/11 908 910 904 908 37,100
2023/10/10 897 907 897 906 73,700
2023/10/06 898 905 880 888 167,300
2023/10/05 900 908 897 908 61,900
2023/10/04 904 905 894 896 59,000
2023/10/03 916 916 905 905 29,000
2023/10/02 920 929 916 916 55,100
2023/09/29 916 916 912 915 14,200
2023/09/28 916 916 911 915 15,900
2023/09/27 911 917 902 917 23,800
2023/09/26 914 915 909 911 20,100
2023/09/25 909 914 904 914 31,300
2023/09/22 900 913 899 912 53,100
2023/09/21 904 906 897 903 60,500
2023/09/20 910 910 905 905 18,900
2023/09/19 905 912 904 910 26,700
2023/09/15 914 914 902 903 68,400
2023/09/14 913 917 911 912 25,100
2023/09/13 911 916 911 913 25,400
2023/09/12 908 915 908 913 30,600
2023/09/11 907 914 907 913 21,800
2023/09/08 910 912 907 907 21,600
2023/09/07 910 912 907 910 22,600
2023/09/06 909 910 903 907 41,100
2023/09/05 905 908 902 908 20,300
2023/09/04 904 910 899 906 83,600
2023/09/01 899 903 895 899 36,100
2023/08/31 897 900 892 899 84,400
2023/08/30 902 907 895 897 113,800
2023/08/29 918 925 918 921 81,000
2023/08/28 919 924 919 921 33,300
2023/08/25 915 918 914 917 39,400
2023/08/24 923 925 916 917 54,400
2023/08/23 912 926 912 924 47,600
2023/08/22 911 914 908 910 44,000
2023/08/21 916 920 907 907 60,200
2023/08/18 913 916 907 911 45,600
2023/08/17 921 921 904 914 133,400
2023/08/16 923 927 918 922 66,400
2023/08/15 925 927 922 923 38,900
2023/08/14 927 930 923 925 33,600
2023/08/10 920 928 918 928 16,900
2023/08/09 923 927 918 920 43,400
2023/08/08 929 933 924 924 29,400
2023/08/07 923 936 923 936 17,100
2023/08/04 921 931 920 926 29,100
2023/08/03 930 932 918 922 46,000
2023/08/02 938 942 930 934 33,500
2023/08/01 948 950 939 945 13,800
2023/07/31 946 948 940 948 23,700
2023/07/28 944 945 930 936 103,200
2023/07/27 946 946 939 946 20,300
2023/07/26 939 947 934 946 28,300
2023/07/25 929 940 929 940 46,900
2023/07/24 929 934 928 928 20,400
2023/07/21 934 936 926 929 29,200
2023/07/20 932 934 929 934 32,600
2023/07/19 927 932 926 929 41,300
2023/07/18 928 931 925 930 49,700
2023/07/14 913 925 910 925 55,400
2023/07/13 909 911 904 910 27,900
2023/07/12 927 927 902 908 116,200
2023/07/11 926 932 925 931 25,900
2023/07/10 925 934 925 926 42,600
2023/07/07 935 942 928 930 100,800
2023/07/06 947 953 940 941 42,100
2023/07/05 951 954 937 949 33,000
2023/07/04 945 956 938 950 59,100
2023/07/03 922 941 922 941 84,800

このページの先頭へ