スカパーＪＳＡＴホールディングス(9412)の株価時系列情報
スカパーＪＳＡＴホールディングス(9412)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 |
|---|---|---|---|---|---|
| 2024/11/08 | 842 | 846 | 827 | 834 | 743,800 |
| 2024/11/07 | 850 | 860 | 837 | 849 | 837,300 |
| 2024/11/06 | 857 | 892 | 842 | 846 | 902,500 |
| 2024/11/05 | 860 | 868 | 855 | 856 | 500,700 |
| 2024/11/01 | 868 | 876 | 861 | 866 | 487,700 |
| 2024/10/31 | 873 | 895 | 868 | 883 | 690,400 |
| 2024/10/30 | 874 | 879 | 866 | 873 | 862,100 |
| 2024/10/29 | 866 | 869 | 854 | 867 | 315,600 |
| 2024/10/28 | 842 | 866 | 841 | 861 | 312,900 |
| 2024/10/25 | 864 | 869 | 849 | 857 | 480,300 |
| 2024/10/24 | 850 | 872 | 848 | 860 | 580,000 |
| 2024/10/23 | 861 | 871 | 858 | 869 | 535,400 |
| 2024/10/22 | 878 | 879 | 862 | 868 | 386,200 |
| 2024/10/21 | 891 | 894 | 880 | 882 | 238,400 |
| 2024/10/18 | 901 | 903 | 889 | 890 | 280,100 |
| 2024/10/17 | 908 | 908 | 891 | 891 | 299,300 |
| 2024/10/16 | 903 | 913 | 895 | 900 | 303,400 |
| 2024/10/15 | 910 | 914 | 901 | 910 | 429,600 |
| 2024/10/11 | 908 | 909 | 900 | 903 | 232,500 |
| 2024/10/10 | 915 | 915 | 896 | 906 | 390,500 |
| 2024/10/09 | 915 | 918 | 902 | 906 | 462,200 |
| 2024/10/08 | 917 | 930 | 914 | 921 | 430,700 |
| 2024/10/07 | 947 | 947 | 927 | 930 | 444,500 |
| 2024/10/04 | 936 | 942 | 919 | 925 | 656,900 |
| 2024/10/03 | 944 | 954 | 930 | 940 | 783,400 |
| 2024/10/02 | 919 | 944 | 918 | 926 | 1,152,500 |
| 2024/10/01 | 903 | 933 | 903 | 933 | 795,200 |
| 2024/09/30 | 889 | 899 | 872 | 892 | 1,344,400 |
| 2024/09/27 | 930 | 953 | 923 | 947 | 1,301,100 |
| 2024/09/26 | 900 | 931 | 899 | 931 | 1,697,700 |
| 2024/09/25 | 898 | 907 | 881 | 888 | 769,800 |
| 2024/09/24 | 877 | 892 | 868 | 887 | 874,400 |
| 2024/09/20 | 865 | 872 | 858 | 862 | 562,900 |
| 2024/09/19 | 841 | 866 | 835 | 862 | 863,000 |
| 2024/09/18 | 837 | 839 | 822 | 834 | 297,700 |
| 2024/09/17 | 839 | 849 | 826 | 837 | 559,900 |
| 2024/09/13 | 838 | 843 | 828 | 835 | 451,000 |
| 2024/09/12 | 844 | 849 | 830 | 840 | 626,000 |
| 2024/09/11 | 846 | 846 | 809 | 822 | 472,000 |
| 2024/09/10 | 840 | 859 | 836 | 855 | 728,300 |
| 2024/09/09 | 817 | 835 | 805 | 827 | 714,500 |
| 2024/09/06 | 850 | 855 | 837 | 848 | 407,100 |
| 2024/09/05 | 838 | 863 | 837 | 842 | 419,700 |
| 2024/09/04 | 864 | 875 | 836 | 846 | 795,400 |
| 2024/09/03 | 861 | 879 | 861 | 879 | 334,000 |
| 2024/09/02 | 872 | 877 | 851 | 864 | 369,000 |
| 2024/08/30 | 855 | 864 | 849 | 858 | 886,100 |
| 2024/08/29 | 860 | 866 | 845 | 851 | 324,900 |
| 2024/08/28 | 867 | 872 | 855 | 866 | 574,700 |
| 2024/08/27 | 834 | 866 | 833 | 864 | 441,500 |
| 2024/08/26 | 841 | 848 | 830 | 841 | 469,400 |
| 2024/08/23 | 831 | 846 | 827 | 839 | 460,000 |
| 2024/08/22 | 834 | 839 | 826 | 834 | 565,000 |
| 2024/08/21 | 845 | 845 | 825 | 834 | 486,500 |
| 2024/08/20 | 867 | 870 | 842 | 847 | 637,400 |
| 2024/08/19 | 830 | 857 | 827 | 837 | 827,700 |
| 2024/08/16 | 829 | 832 | 815 | 820 | 465,000 |
| 2024/08/15 | 840 | 847 | 811 | 814 | 1,191,600 |
| 2024/08/14 | 808 | 837 | 795 | 795 | 1,231,800 |
| 2024/08/13 | 743 | 759 | 736 | 750 | 735,200 |
| 2024/08/09 | 743 | 753 | 727 | 739 | 1,355,000 |
| 2024/08/08 | 775 | 792 | 728 | 728 | 1,589,600 |
| 2024/08/07 | 780 | 840 | 774 | 829 | 1,249,700 |
| 2024/08/06 | 754 | 784 | 752 | 784 | 734,500 |
| 2024/08/05 | 773 | 773 | 673 | 684 | 2,666,800 |
| 2024/08/02 | 847 | 852 | 820 | 822 | 1,427,600 |
| 2024/08/01 | 882 | 890 | 861 | 869 | 881,500 |
| 2024/07/31 | 869 | 895 | 867 | 890 | 448,600 |
| 2024/07/30 | 870 | 873 | 861 | 868 | 420,200 |
| 2024/07/29 | 845 | 868 | 843 | 863 | 407,000 |
| 2024/07/26 | 836 | 851 | 826 | 837 | 518,200 |
| 2024/07/25 | 852 | 857 | 838 | 843 | 740,500 |
| 2024/07/24 | 875 | 876 | 858 | 864 | 425,100 |
| 2024/07/23 | 869 | 881 | 865 | 877 | 358,100 |
| 2024/07/22 | 894 | 895 | 871 | 873 | 449,600 |
| 2024/07/19 | 910 | 915 | 884 | 895 | 469,800 |
| 2024/07/18 | 900 | 915 | 900 | 904 | 454,300 |
| 2024/07/17 | 916 | 925 | 909 | 912 | 500,100 |
| 2024/07/16 | 899 | 911 | 892 | 903 | 385,400 |
| 2024/07/12 | 881 | 909 | 881 | 903 | 548,700 |
| 2024/07/11 | 899 | 899 | 879 | 886 | 446,300 |
| 2024/07/10 | 892 | 909 | 888 | 893 | 679,600 |
| 2024/07/09 | 893 | 911 | 886 | 900 | 553,500 |
| 2024/07/08 | 881 | 889 | 875 | 878 | 480,200 |
| 2024/07/05 | 902 | 904 | 881 | 885 | 461,700 |
| 2024/07/04 | 910 | 914 | 895 | 895 | 433,200 |
| 2024/07/03 | 912 | 918 | 903 | 903 | 614,100 |
| 2024/07/02 | 885 | 918 | 885 | 914 | 783,500 |
| 2024/07/01 | 876 | 890 | 875 | 885 | 632,300 |
| 2024/06/28 | 868 | 878 | 866 | 868 | 697,200 |
| 2024/06/27 | 859 | 867 | 859 | 867 | 412,200 |
| 2024/06/26 | 860 | 868 | 857 | 864 | 386,200 |
| 2024/06/25 | 870 | 871 | 855 | 859 | 619,500 |
| 2024/06/24 | 856 | 866 | 849 | 864 | 531,700 |
| 2024/06/21 | 859 | 866 | 855 | 857 | 1,029,800 |
| 2024/06/20 | 845 | 853 | 837 | 853 | 613,700 |
| 2024/06/19 | 856 | 862 | 851 | 855 | 335,400 |
| 2024/06/18 | 862 | 864 | 850 | 853 | 588,400 |
| 2024/06/17 | 868 | 868 | 849 | 858 | 611,300 |
| 2024/06/14 | 869 | 882 | 869 | 875 | 532,000 |
| 2024/06/13 | 886 | 895 | 871 | 873 | 422,100 |
| 2024/06/12 | 878 | 889 | 872 | 887 | 425,600 |
| 2024/06/11 | 895 | 903 | 875 | 878 | 587,300 |
| 2024/06/10 | 892 | 905 | 888 | 898 | 500,700 |
| 2024/06/07 | 901 | 903 | 886 | 887 | 475,200 |
| 2024/06/06 | 920 | 927 | 902 | 908 | 732,500 |
| 2024/06/05 | 920 | 940 | 913 | 913 | 883,300 |
| 2024/06/04 | 925 | 934 | 922 | 923 | 801,100 |
| 2024/06/03 | 937 | 938 | 924 | 926 | 614,300 |
| 2024/05/31 | 894 | 916 | 890 | 916 | 1,134,300 |
| 2024/05/30 | 864 | 883 | 863 | 883 | 619,300 |
| 2024/05/29 | 890 | 893 | 875 | 875 | 668,900 |
| 2024/05/28 | 879 | 886 | 873 | 878 | 400,300 |
| 2024/05/27 | 867 | 883 | 860 | 879 | 616,300 |
| 2024/05/24 | 870 | 875 | 858 | 862 | 632,600 |
| 2024/05/23 | 883 | 885 | 865 | 881 | 790,700 |
| 2024/05/22 | 902 | 905 | 880 | 883 | 1,067,700 |
| 2024/05/21 | 916 | 918 | 907 | 911 | 535,600 |
| 2024/05/20 | 914 | 922 | 903 | 913 | 938,300 |
| 2024/05/17 | 888 | 916 | 876 | 913 | 915,000 |
| 2024/05/16 | 894 | 894 | 872 | 889 | 843,100 |
| 2024/05/15 | 902 | 906 | 891 | 896 | 642,000 |
| 2024/05/14 | 910 | 910 | 892 | 907 | 647,800 |
| 2024/05/13 | 909 | 913 | 900 | 913 | 498,600 |
| 2024/05/10 | 918 | 922 | 904 | 914 | 910,200 |
| 2024/05/09 | 921 | 941 | 920 | 933 | 815,600 |
| 2024/05/08 | 921 | 923 | 910 | 916 | 819,900 |
| 2024/05/07 | 908 | 922 | 903 | 915 | 923,100 |
| 2024/05/02 | 920 | 923 | 898 | 900 | 1,257,500 |
| 2024/05/01 | 925 | 929 | 911 | 919 | 829,200 |
| 2024/04/30 | 903 | 935 | 873 | 930 | 2,024,200 |
| 2024/04/26 | 919 | 948 | 914 | 940 | 1,283,300 |
| 2024/04/25 | 955 | 960 | 924 | 929 | 1,118,600 |
| 2024/04/24 | 954 | 956 | 937 | 948 | 979,400 |
| 2024/04/23 | 940 | 950 | 934 | 945 | 1,193,800 |
| 2024/04/22 | 939 | 953 | 925 | 932 | 1,228,900 |
| 2024/04/19 | 946 | 955 | 919 | 938 | 1,591,500 |
| 2024/04/18 | 946 | 967 | 940 | 958 | 1,004,800 |
| 2024/04/17 | 944 | 963 | 928 | 946 | 1,839,100 |
| 2024/04/16 | 974 | 983 | 942 | 942 | 1,815,900 |
| 2024/04/15 | 977 | 999 | 970 | 989 | 1,077,700 |
| 2024/04/12 | 1,000 | 1,002 | 975 | 982 | 1,410,500 |
| 2024/04/11 | 1,001 | 1,004 | 983 | 1,003 | 1,318,800 |
| 2024/04/10 | 1,000 | 1,048 | 994 | 1,031 | 2,090,400 |
| 2024/04/09 | 997 | 999 | 984 | 998 | 870,100 |
| 2024/04/08 | 986 | 992 | 969 | 982 | 1,349,400 |
| 2024/04/05 | 975 | 992 | 971 | 982 | 1,208,700 |
| 2024/04/04 | 993 | 1,009 | 988 | 996 | 1,214,100 |
| 2024/04/03 | 1,004 | 1,024 | 994 | 999 | 1,514,600 |
| 2024/04/02 | 1,004 | 1,016 | 980 | 989 | 1,965,300 |
| 2024/04/01 | 1,041 | 1,044 | 995 | 1,004 | 2,437,600 |
| 2024/03/29 | 1,049 | 1,076 | 1,037 | 1,059 | 1,347,000 |
| 2024/03/28 | 1,065 | 1,070 | 1,024 | 1,027 | 1,818,600 |
| 2024/03/27 | 1,046 | 1,085 | 1,035 | 1,065 | 1,587,900 |
| 2024/03/26 | 1,050 | 1,073 | 1,036 | 1,047 | 1,842,800 |
| 2024/03/25 | 1,080 | 1,107 | 1,050 | 1,052 | 4,000,300 |
| 2024/03/22 | 1,061 | 1,070 | 1,019 | 1,041 | 2,350,800 |
| 2024/03/21 | 1,094 | 1,094 | 1,022 | 1,049 | 4,489,800 |
| 2024/03/19 | 947 | 963 | 937 | 959 | 796,200 |
| 2024/03/18 | 931 | 949 | 928 | 947 | 835,300 |
| 2024/03/15 | 928 | 950 | 921 | 930 | 1,900,100 |
| 2024/03/14 | 938 | 939 | 914 | 932 | 931,300 |
| 2024/03/13 | 961 | 965 | 916 | 938 | 1,026,300 |
| 2024/03/12 | 934 | 955 | 917 | 947 | 1,365,000 |
| 2024/03/11 | 954 | 960 | 909 | 934 | 2,435,000 |
| 2024/03/08 | 958 | 1,003 | 956 | 984 | 1,897,500 |
| 2024/03/07 | 998 | 999 | 954 | 960 | 1,688,200 |
| 2024/03/06 | 937 | 977 | 926 | 971 | 1,443,600 |
| 2024/03/05 | 943 | 956 | 930 | 952 | 1,948,100 |
| 2024/03/04 | 1,000 | 1,008 | 954 | 963 | 5,946,000 |
| 2024/03/01 | 915 | 925 | 905 | 919 | 1,061,600 |
| 2024/02/29 | 886 | 898 | 877 | 889 | 790,700 |
| 2024/02/28 | 896 | 899 | 886 | 886 | 839,100 |
| 2024/02/27 | 895 | 903 | 886 | 897 | 581,300 |
| 2024/02/26 | 890 | 903 | 883 | 890 | 1,171,900 |
| 2024/02/22 | 893 | 894 | 867 | 873 | 817,600 |
| 2024/02/21 | 896 | 901 | 872 | 883 | 929,300 |
| 2024/02/20 | 910 | 915 | 891 | 896 | 905,500 |
| 2024/02/19 | 916 | 959 | 910 | 914 | 1,582,100 |
| 2024/02/16 | 915 | 917 | 887 | 901 | 1,494,100 |
| 2024/02/15 | 871 | 900 | 860 | 886 | 1,307,300 |
| 2024/02/14 | 864 | 875 | 856 | 858 | 818,700 |
| 2024/02/13 | 862 | 877 | 854 | 864 | 1,200,500 |
| 2024/02/09 | 854 | 862 | 827 | 827 | 1,318,600 |
| 2024/02/08 | 938 | 939 | 848 | 857 | 2,949,200 |
| 2024/02/07 | 812 | 839 | 810 | 833 | 984,000 |
| 2024/02/06 | 800 | 818 | 797 | 816 | 642,400 |
| 2024/02/05 | 807 | 813 | 797 | 799 | 711,800 |
| 2024/02/02 | 778 | 826 | 776 | 810 | 1,254,300 |
| 2024/02/01 | 777 | 783 | 770 | 774 | 484,100 |
| 2024/01/31 | 774 | 781 | 762 | 779 | 636,200 |
| 2024/01/30 | 777 | 781 | 768 | 774 | 633,200 |
| 2024/01/29 | 760 | 779 | 760 | 771 | 452,600 |
| 2024/01/26 | 763 | 763 | 756 | 757 | 491,500 |
| 2024/01/25 | 756 | 769 | 752 | 767 | 514,300 |
| 2024/01/24 | 748 | 752 | 742 | 749 | 394,300 |
| 2024/01/23 | 757 | 760 | 746 | 748 | 500,800 |
| 2024/01/22 | 754 | 762 | 751 | 757 | 392,400 |
| 2024/01/19 | 751 | 751 | 734 | 742 | 482,600 |
| 2024/01/18 | 749 | 754 | 744 | 748 | 459,300 |
| 2024/01/17 | 751 | 760 | 743 | 743 | 719,700 |
| 2024/01/16 | 752 | 771 | 748 | 766 | 1,043,500 |
| 2024/01/15 | 716 | 763 | 716 | 760 | 1,231,200 |
| 2024/01/12 | 717 | 723 | 710 | 714 | 598,700 |
| 2024/01/11 | 731 | 738 | 716 | 717 | 571,600 |
| 2024/01/10 | 718 | 730 | 715 | 729 | 629,200 |
| 2024/01/09 | 716 | 724 | 708 | 715 | 678,200 |
| 2024/01/05 | 720 | 722 | 701 | 708 | 674,700 |
| 2024/01/04 | 695 | 717 | 685 | 714 | 797,800 |