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 |
|---|---|---|---|---|---|
| 2026/02/04 | 2,371 | 2,642 | 2,332 | 2,591 | 5,841,100 |
| 2026/02/03 | 2,262 | 2,338 | 2,258 | 2,325 | 1,238,100 |
| 2026/02/02 | 2,274 | 2,348 | 2,251 | 2,251 | 1,341,400 |
| 2026/01/30 | 2,290 | 2,327 | 2,210 | 2,231 | 1,457,100 |
| 2026/01/29 | 2,147 | 2,279 | 2,141 | 2,260 | 2,112,000 |
| 2026/01/28 | 2,130 | 2,149 | 2,112 | 2,113 | 690,700 |
| 2026/01/27 | 2,150 | 2,182 | 2,126 | 2,140 | 1,674,700 |
| 2026/01/26 | 2,134 | 2,156 | 2,101 | 2,147 | 892,000 |
| 2026/01/23 | 2,140 | 2,176 | 2,135 | 2,150 | 856,700 |
| 2026/01/22 | 2,202 | 2,216 | 2,114 | 2,119 | 1,134,600 |
| 2026/01/21 | 2,158 | 2,194 | 2,152 | 2,178 | 656,100 |
| 2026/01/20 | 2,237 | 2,249 | 2,190 | 2,208 | 757,900 |
| 2026/01/19 | 2,195 | 2,238 | 2,185 | 2,237 | 890,300 |
| 2026/01/16 | 2,202 | 2,208 | 2,170 | 2,203 | 911,900 |
| 2026/01/15 | 2,161 | 2,220 | 2,160 | 2,205 | 798,200 |
| 2026/01/14 | 2,190 | 2,207 | 2,150 | 2,177 | 1,328,800 |
| 2026/01/13 | 2,129 | 2,190 | 2,113 | 2,190 | 1,363,600 |
| 2026/01/09 | 2,060 | 2,092 | 2,046 | 2,086 | 761,400 |
| 2026/01/08 | 2,114 | 2,119 | 2,077 | 2,084 | 912,400 |
| 2026/01/07 | 2,072 | 2,096 | 2,048 | 2,064 | 816,500 |
| 2026/01/06 | 2,101 | 2,114 | 2,075 | 2,075 | 1,072,900 |
| 2026/01/05 | 2,025 | 2,067 | 2,015 | 2,029 | 805,800 |
| 2025/12/30 | 2,020 | 2,023 | 1,994 | 1,994 | 735,200 |
| 2025/12/29 | 2,022 | 2,029 | 1,993 | 2,006 | 943,600 |
| 2025/12/26 | 2,063 | 2,063 | 1,990 | 2,016 | 1,502,200 |
| 2025/12/25 | 2,141 | 2,148 | 2,038 | 2,047 | 1,046,800 |
| 2025/12/24 | 2,108 | 2,155 | 2,104 | 2,119 | 618,100 |
| 2025/12/23 | 2,100 | 2,110 | 2,067 | 2,102 | 734,000 |
| 2025/12/22 | 2,130 | 2,146 | 2,081 | 2,081 | 1,114,400 |
| 2025/12/19 | 2,058 | 2,107 | 2,050 | 2,091 | 1,176,200 |
| 2025/12/18 | 2,067 | 2,078 | 2,042 | 2,062 | 1,365,600 |
| 2025/12/17 | 2,099 | 2,102 | 2,065 | 2,081 | 998,800 |
| 2025/12/16 | 2,154 | 2,159 | 2,069 | 2,075 | 1,447,800 |
| 2025/12/15 | 2,160 | 2,175 | 2,123 | 2,138 | 1,046,000 |
| 2025/12/12 | 2,120 | 2,159 | 2,110 | 2,143 | 1,084,000 |
| 2025/12/11 | 2,137 | 2,177 | 2,097 | 2,104 | 1,410,800 |
| 2025/12/10 | 2,100 | 2,145 | 2,084 | 2,102 | 1,403,700 |
| 2025/12/09 | 2,080 | 2,102 | 2,030 | 2,099 | 1,505,700 |
| 2025/12/08 | 2,045 | 2,200 | 2,005 | 2,079 | 4,723,300 |
| 2025/12/05 | 1,968 | 2,052 | 1,921 | 2,035 | 3,403,100 |
| 2025/12/04 | 1,866 | 1,898 | 1,857 | 1,898 | 685,900 |
| 2025/12/03 | 1,852 | 1,930 | 1,844 | 1,880 | 1,220,100 |
| 2025/12/02 | 1,915 | 1,920 | 1,826 | 1,826 | 1,028,700 |
| 2025/12/01 | 1,935 | 1,951 | 1,902 | 1,914 | 833,900 |
| 2025/11/28 | 1,912 | 1,954 | 1,907 | 1,935 | 1,635,400 |
| 2025/11/27 | 1,840 | 1,932 | 1,814 | 1,917 | 2,450,000 |
| 2025/11/26 | 1,730 | 1,750 | 1,713 | 1,733 | 729,700 |
| 2025/11/25 | 1,740 | 1,766 | 1,721 | 1,743 | 459,000 |
| 2025/11/21 | 1,727 | 1,773 | 1,727 | 1,754 | 729,500 |
| 2025/11/20 | 1,751 | 1,775 | 1,729 | 1,767 | 718,800 |
| 2025/11/19 | 1,708 | 1,744 | 1,687 | 1,711 | 1,222,900 |
| 2025/11/18 | 1,750 | 1,766 | 1,694 | 1,694 | 1,328,100 |
| 2025/11/17 | 1,727 | 1,805 | 1,713 | 1,794 | 1,491,400 |
| 2025/11/14 | 1,695 | 1,728 | 1,691 | 1,719 | 866,300 |
| 2025/11/13 | 1,679 | 1,752 | 1,673 | 1,739 | 1,336,200 |
| 2025/11/12 | 1,653 | 1,699 | 1,650 | 1,672 | 1,520,100 |
| 2025/11/11 | 1,712 | 1,720 | 1,656 | 1,656 | 1,337,200 |
| 2025/11/10 | 1,715 | 1,728 | 1,686 | 1,706 | 984,000 |
| 2025/11/07 | 1,738 | 1,786 | 1,708 | 1,709 | 2,236,300 |
| 2025/11/06 | 1,770 | 1,818 | 1,706 | 1,799 | 4,804,200 |
| 2025/11/05 | 1,522 | 1,657 | 1,447 | 1,650 | 4,227,300 |
| 2025/11/04 | 1,533 | 1,560 | 1,517 | 1,527 | 1,164,100 |
| 2025/10/31 | 1,521 | 1,537 | 1,505 | 1,516 | 793,600 |
| 2025/10/30 | 1,480 | 1,523 | 1,460 | 1,518 | 2,534,500 |
| 2025/10/29 | 1,502 | 1,508 | 1,464 | 1,464 | 1,185,900 |
| 2025/10/28 | 1,517 | 1,519 | 1,481 | 1,481 | 886,200 |
| 2025/10/27 | 1,506 | 1,540 | 1,500 | 1,531 | 914,700 |
| 2025/10/24 | 1,500 | 1,525 | 1,481 | 1,489 | 901,600 |
| 2025/10/23 | 1,468 | 1,492 | 1,456 | 1,483 | 806,000 |
| 2025/10/22 | 1,454 | 1,490 | 1,444 | 1,483 | 664,300 |
| 2025/10/21 | 1,465 | 1,470 | 1,442 | 1,449 | 696,300 |
| 2025/10/20 | 1,445 | 1,454 | 1,427 | 1,446 | 605,800 |
| 2025/10/17 | 1,419 | 1,430 | 1,408 | 1,409 | 582,400 |
| 2025/10/16 | 1,440 | 1,459 | 1,432 | 1,443 | 767,200 |
| 2025/10/15 | 1,390 | 1,430 | 1,385 | 1,427 | 851,200 |
| 2025/10/14 | 1,419 | 1,421 | 1,372 | 1,390 | 1,833,500 |
| 2025/10/10 | 1,505 | 1,505 | 1,441 | 1,441 | 1,513,600 |
| 2025/10/09 | 1,520 | 1,537 | 1,512 | 1,523 | 752,500 |
| 2025/10/08 | 1,523 | 1,536 | 1,511 | 1,512 | 885,100 |
| 2025/10/07 | 1,507 | 1,532 | 1,492 | 1,521 | 1,203,200 |
| 2025/10/06 | 1,501 | 1,549 | 1,447 | 1,507 | 4,236,400 |
| 2025/10/03 | 1,420 | 1,442 | 1,385 | 1,411 | 2,110,800 |
| 2025/10/02 | 1,341 | 1,344 | 1,298 | 1,303 | 981,800 |
| 2025/10/01 | 1,378 | 1,381 | 1,335 | 1,341 | 819,600 |
| 2025/09/30 | 1,381 | 1,401 | 1,366 | 1,395 | 819,000 |
| 2025/09/29 | 1,390 | 1,390 | 1,363 | 1,370 | 704,800 |
| 2025/09/26 | 1,405 | 1,415 | 1,395 | 1,405 | 725,900 |
| 2025/09/25 | 1,403 | 1,406 | 1,380 | 1,394 | 702,000 |
| 2025/09/24 | 1,415 | 1,418 | 1,394 | 1,407 | 845,400 |
| 2025/09/22 | 1,411 | 1,420 | 1,403 | 1,415 | 669,500 |
| 2025/09/19 | 1,411 | 1,428 | 1,366 | 1,410 | 3,478,900 |
| 2025/09/18 | 1,415 | 1,443 | 1,411 | 1,411 | 974,600 |
| 2025/09/17 | 1,421 | 1,454 | 1,411 | 1,411 | 1,592,500 |
| 2025/09/16 | 1,355 | 1,441 | 1,349 | 1,433 | 1,858,300 |
| 2025/09/12 | 1,366 | 1,366 | 1,342 | 1,364 | 890,800 |
| 2025/09/11 | 1,360 | 1,366 | 1,342 | 1,344 | 619,400 |
| 2025/09/10 | 1,323 | 1,356 | 1,318 | 1,355 | 1,133,700 |
| 2025/09/09 | 1,361 | 1,385 | 1,345 | 1,348 | 925,400 |
| 2025/09/08 | 1,363 | 1,365 | 1,345 | 1,346 | 681,700 |
| 2025/09/05 | 1,349 | 1,351 | 1,329 | 1,351 | 1,043,400 |
| 2025/09/04 | 1,378 | 1,379 | 1,345 | 1,355 | 1,020,900 |
| 2025/09/03 | 1,410 | 1,410 | 1,365 | 1,369 | 884,500 |
| 2025/09/02 | 1,404 | 1,423 | 1,404 | 1,414 | 347,800 |
| 2025/09/01 | 1,404 | 1,418 | 1,395 | 1,415 | 446,700 |
| 2025/08/29 | 1,385 | 1,405 | 1,381 | 1,405 | 506,300 |
| 2025/08/28 | 1,423 | 1,423 | 1,396 | 1,401 | 704,800 |
| 2025/08/27 | 1,439 | 1,443 | 1,416 | 1,429 | 525,600 |
| 2025/08/26 | 1,420 | 1,426 | 1,404 | 1,419 | 906,300 |
| 2025/08/25 | 1,429 | 1,430 | 1,403 | 1,422 | 619,900 |
| 2025/08/22 | 1,440 | 1,447 | 1,421 | 1,429 | 556,200 |
| 2025/08/21 | 1,416 | 1,430 | 1,405 | 1,429 | 462,200 |
| 2025/08/20 | 1,420 | 1,427 | 1,412 | 1,425 | 640,100 |
| 2025/08/19 | 1,474 | 1,481 | 1,425 | 1,434 | 724,400 |
| 2025/08/18 | 1,401 | 1,449 | 1,398 | 1,444 | 707,300 |
| 2025/08/15 | 1,414 | 1,423 | 1,397 | 1,405 | 568,200 |
| 2025/08/14 | 1,418 | 1,428 | 1,397 | 1,421 | 786,000 |
| 2025/08/13 | 1,416 | 1,442 | 1,405 | 1,435 | 681,600 |
| 2025/08/12 | 1,424 | 1,429 | 1,403 | 1,416 | 930,000 |
| 2025/08/08 | 1,420 | 1,425 | 1,404 | 1,414 | 999,600 |
| 2025/08/07 | 1,438 | 1,460 | 1,415 | 1,430 | 1,087,700 |
| 2025/08/06 | 1,459 | 1,472 | 1,375 | 1,451 | 1,515,900 |
| 2025/08/05 | 1,458 | 1,476 | 1,448 | 1,467 | 482,100 |
| 2025/08/04 | 1,434 | 1,460 | 1,430 | 1,453 | 695,100 |
| 2025/08/01 | 1,453 | 1,485 | 1,453 | 1,473 | 692,800 |
| 2025/07/31 | 1,430 | 1,449 | 1,428 | 1,437 | 507,000 |
| 2025/07/30 | 1,415 | 1,432 | 1,406 | 1,426 | 508,100 |
| 2025/07/29 | 1,419 | 1,421 | 1,396 | 1,409 | 611,100 |
| 2025/07/28 | 1,436 | 1,443 | 1,408 | 1,408 | 669,800 |
| 2025/07/25 | 1,434 | 1,447 | 1,416 | 1,439 | 697,900 |
| 2025/07/24 | 1,415 | 1,424 | 1,402 | 1,417 | 1,048,500 |
| 2025/07/23 | 1,443 | 1,447 | 1,395 | 1,424 | 1,111,500 |
| 2025/07/22 | 1,414 | 1,442 | 1,410 | 1,435 | 602,500 |
| 2025/07/18 | 1,427 | 1,430 | 1,410 | 1,414 | 381,300 |
| 2025/07/17 | 1,405 | 1,416 | 1,395 | 1,413 | 432,800 |
| 2025/07/16 | 1,400 | 1,418 | 1,395 | 1,412 | 593,400 |
| 2025/07/15 | 1,393 | 1,407 | 1,373 | 1,392 | 860,600 |
| 2025/07/14 | 1,415 | 1,440 | 1,390 | 1,394 | 1,176,300 |
| 2025/07/11 | 1,370 | 1,407 | 1,355 | 1,355 | 879,300 |
| 2025/07/10 | 1,362 | 1,362 | 1,335 | 1,357 | 708,700 |
| 2025/07/09 | 1,363 | 1,381 | 1,349 | 1,370 | 793,500 |
| 2025/07/08 | 1,360 | 1,367 | 1,340 | 1,355 | 610,000 |
| 2025/07/07 | 1,357 | 1,371 | 1,348 | 1,352 | 693,200 |
| 2025/07/04 | 1,329 | 1,355 | 1,328 | 1,353 | 729,500 |
| 2025/07/03 | 1,380 | 1,382 | 1,320 | 1,323 | 1,854,500 |
| 2025/07/02 | 1,398 | 1,410 | 1,384 | 1,389 | 1,159,700 |
| 2025/07/01 | 1,448 | 1,452 | 1,421 | 1,423 | 695,800 |
| 2025/06/30 | 1,458 | 1,467 | 1,440 | 1,446 | 1,030,800 |
| 2025/06/27 | 1,436 | 1,451 | 1,427 | 1,430 | 1,169,900 |
| 2025/06/26 | 1,425 | 1,446 | 1,412 | 1,440 | 1,249,600 |
| 2025/06/25 | 1,399 | 1,421 | 1,390 | 1,415 | 800,500 |
| 2025/06/24 | 1,423 | 1,428 | 1,397 | 1,398 | 877,300 |
| 2025/06/23 | 1,362 | 1,415 | 1,357 | 1,407 | 1,016,100 |
| 2025/06/20 | 1,365 | 1,378 | 1,355 | 1,357 | 1,607,300 |
| 2025/06/19 | 1,376 | 1,397 | 1,366 | 1,375 | 1,305,800 |
| 2025/06/18 | 1,355 | 1,370 | 1,345 | 1,365 | 589,200 |
| 2025/06/17 | 1,350 | 1,358 | 1,331 | 1,346 | 582,700 |
| 2025/06/16 | 1,325 | 1,359 | 1,315 | 1,352 | 1,286,000 |
| 2025/06/13 | 1,306 | 1,318 | 1,283 | 1,298 | 1,105,700 |
| 2025/06/12 | 1,302 | 1,307 | 1,292 | 1,299 | 591,000 |
| 2025/06/11 | 1,319 | 1,331 | 1,306 | 1,308 | 748,500 |
| 2025/06/10 | 1,314 | 1,321 | 1,293 | 1,305 | 995,300 |
| 2025/06/09 | 1,315 | 1,326 | 1,295 | 1,309 | 823,500 |
| 2025/06/06 | 1,289 | 1,339 | 1,287 | 1,327 | 1,678,700 |
| 2025/06/05 | 1,303 | 1,333 | 1,300 | 1,307 | 1,781,700 |
| 2025/06/04 | 1,365 | 1,396 | 1,333 | 1,333 | 1,841,800 |
| 2025/06/03 | 1,330 | 1,362 | 1,321 | 1,336 | 1,315,600 |
| 2025/06/02 | 1,290 | 1,329 | 1,285 | 1,323 | 1,995,300 |
| 2025/05/30 | 1,255 | 1,301 | 1,253 | 1,260 | 1,628,600 |
| 2025/05/29 | 1,293 | 1,305 | 1,261 | 1,267 | 897,900 |
| 2025/05/28 | 1,299 | 1,313 | 1,273 | 1,277 | 1,901,400 |
| 2025/05/27 | 1,205 | 1,250 | 1,202 | 1,239 | 1,081,300 |
| 2025/05/26 | 1,196 | 1,218 | 1,195 | 1,202 | 942,400 |
| 2025/05/23 | 1,196 | 1,212 | 1,176 | 1,185 | 755,900 |
| 2025/05/22 | 1,180 | 1,197 | 1,156 | 1,186 | 1,246,200 |
| 2025/05/21 | 1,180 | 1,182 | 1,167 | 1,179 | 706,400 |
| 2025/05/20 | 1,219 | 1,222 | 1,164 | 1,165 | 853,500 |
| 2025/05/19 | 1,170 | 1,197 | 1,159 | 1,197 | 718,600 |
| 2025/05/16 | 1,179 | 1,203 | 1,161 | 1,188 | 768,700 |
| 2025/05/15 | 1,161 | 1,181 | 1,160 | 1,165 | 501,200 |
| 2025/05/14 | 1,173 | 1,178 | 1,147 | 1,173 | 580,900 |
| 2025/05/13 | 1,205 | 1,208 | 1,167 | 1,173 | 586,400 |
| 2025/05/12 | 1,188 | 1,193 | 1,170 | 1,192 | 575,600 |
| 2025/05/09 | 1,167 | 1,188 | 1,156 | 1,177 | 773,600 |
| 2025/05/08 | 1,172 | 1,185 | 1,148 | 1,175 | 1,038,900 |
| 2025/05/07 | 1,169 | 1,195 | 1,141 | 1,177 | 1,321,100 |
| 2025/05/02 | 1,182 | 1,190 | 1,128 | 1,139 | 1,299,600 |
| 2025/05/01 | 1,152 | 1,220 | 1,147 | 1,196 | 1,647,300 |
| 2025/04/30 | 1,151 | 1,157 | 1,130 | 1,150 | 1,157,000 |
| 2025/04/28 | 1,185 | 1,205 | 1,147 | 1,154 | 2,201,700 |
| 2025/04/25 | 1,110 | 1,236 | 1,097 | 1,176 | 2,713,400 |
| 2025/04/24 | 1,115 | 1,120 | 1,091 | 1,099 | 1,118,200 |
| 2025/04/23 | 1,145 | 1,146 | 1,114 | 1,120 | 891,600 |
| 2025/04/22 | 1,134 | 1,146 | 1,119 | 1,129 | 623,000 |
| 2025/04/21 | 1,121 | 1,128 | 1,102 | 1,127 | 591,500 |
| 2025/04/18 | 1,113 | 1,146 | 1,104 | 1,121 | 1,050,400 |
| 2025/04/17 | 1,069 | 1,092 | 1,067 | 1,088 | 662,700 |
| 2025/04/16 | 1,085 | 1,087 | 1,063 | 1,078 | 966,900 |
| 2025/04/15 | 1,124 | 1,130 | 1,070 | 1,079 | 1,238,200 |
| 2025/04/14 | 1,110 | 1,140 | 1,102 | 1,119 | 659,400 |
| 2025/04/11 | 1,100 | 1,118 | 1,070 | 1,111 | 957,700 |