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 |
---|---|---|---|---|---|
2024/04/17 | 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 |
2023/12/29 | 699 | 701 | 690 | 698 | 696,700 |
2023/12/28 | 684 | 700 | 680 | 698 | 822,800 |
2023/12/27 | 662 | 685 | 662 | 680 | 1,114,200 |
2023/12/26 | 656 | 664 | 655 | 660 | 728,100 |
2023/12/25 | 651 | 655 | 644 | 652 | 680,700 |
2023/12/22 | 647 | 648 | 641 | 642 | 412,400 |
2023/12/21 | 645 | 653 | 641 | 647 | 670,200 |
2023/12/20 | 647 | 661 | 647 | 653 | 721,000 |
2023/12/19 | 644 | 651 | 637 | 647 | 661,900 |
2023/12/18 | 630 | 639 | 625 | 639 | 821,800 |
2023/12/15 | 640 | 641 | 629 | 638 | 2,080,700 |
2023/12/14 | 656 | 657 | 638 | 639 | 1,020,200 |
2023/12/13 | 651 | 657 | 648 | 657 | 955,400 |
2023/12/12 | 657 | 665 | 651 | 651 | 967,600 |
2023/12/11 | 668 | 669 | 651 | 657 | 927,700 |
2023/12/08 | 674 | 682 | 663 | 664 | 831,400 |
2023/12/07 | 686 | 690 | 681 | 684 | 475,800 |
2023/12/06 | 686 | 696 | 682 | 694 | 662,600 |
2023/12/05 | 690 | 694 | 679 | 680 | 636,900 |
2023/12/04 | 676 | 692 | 668 | 692 | 705,100 |
2023/12/01 | 680 | 688 | 678 | 686 | 524,300 |
2023/11/30 | 669 | 680 | 668 | 678 | 594,300 |
2023/11/29 | 666 | 673 | 665 | 672 | 559,100 |
2023/11/28 | 682 | 683 | 672 | 674 | 395,800 |
2023/11/27 | 681 | 684 | 673 | 680 | 414,900 |
2023/11/24 | 680 | 681 | 673 | 680 | 395,500 |
2023/11/22 | 663 | 675 | 663 | 674 | 468,700 |
2023/11/21 | 662 | 673 | 661 | 670 | 668,900 |
2023/11/20 | 675 | 679 | 659 | 660 | 831,300 |
2023/11/17 | 676 | 682 | 673 | 682 | 521,900 |
2023/11/16 | 683 | 683 | 664 | 673 | 1,048,900 |
2023/11/15 | 697 | 702 | 683 | 687 | 903,600 |
2023/11/14 | 683 | 700 | 682 | 699 | 866,300 |
2023/11/13 | 688 | 689 | 678 | 679 | 484,500 |
2023/11/10 | 680 | 687 | 675 | 687 | 778,900 |
2023/11/09 | 671 | 678 | 659 | 678 | 784,200 |
2023/11/08 | 690 | 690 | 661 | 671 | 1,132,800 |
2023/11/07 | 706 | 710 | 684 | 687 | 764,800 |
2023/11/06 | 715 | 716 | 703 | 711 | 811,500 |
2023/11/02 | 685 | 719 | 685 | 701 | 1,266,500 |
2023/11/01 | 697 | 709 | 697 | 706 | 910,500 |
2023/10/31 | 683 | 697 | 680 | 694 | 817,000 |
2023/10/30 | 682 | 686 | 675 | 682 | 2,843,000 |
2023/10/27 | 685 | 692 | 681 | 692 | 658,100 |
2023/10/26 | 691 | 693 | 675 | 679 | 581,000 |
2023/10/25 | 701 | 702 | 688 | 689 | 638,100 |
2023/10/24 | 690 | 695 | 676 | 694 | 841,800 |
2023/10/23 | 698 | 701 | 692 | 694 | 700,300 |
2023/10/20 | 698 | 705 | 695 | 704 | 647,900 |
2023/10/19 | 691 | 704 | 686 | 703 | 506,900 |
2023/10/18 | 700 | 706 | 696 | 704 | 596,600 |
2023/10/17 | 698 | 706 | 690 | 695 | 711,100 |
2023/10/16 | 692 | 698 | 689 | 695 | 687,800 |
2023/10/13 | 701 | 703 | 692 | 699 | 922,600 |
2023/10/12 | 697 | 715 | 697 | 715 | 725,300 |
2023/10/11 | 695 | 709 | 694 | 696 | 996,400 |
2023/10/10 | 684 | 701 | 681 | 699 | 1,113,800 |
2023/10/06 | 667 | 680 | 664 | 674 | 748,900 |
2023/10/05 | 660 | 663 | 654 | 661 | 954,500 |
2023/10/04 | 667 | 671 | 656 | 658 | 1,803,000 |
2023/10/03 | 690 | 694 | 677 | 677 | 1,403,900 |
2023/10/02 | 699 | 715 | 692 | 695 | 758,100 |
2023/09/29 | 713 | 716 | 694 | 699 | 1,408,700 |
2023/09/28 | 708 | 717 | 700 | 706 | 739,700 |
2023/09/27 | 716 | 725 | 708 | 723 | 786,300 |
2023/09/26 | 710 | 724 | 710 | 722 | 815,200 |
2023/09/25 | 733 | 733 | 718 | 720 | 800,300 |
2023/09/22 | 722 | 736 | 717 | 731 | 968,600 |
2023/09/21 | 716 | 728 | 710 | 717 | 924,600 |
2023/09/20 | 740 | 745 | 715 | 716 | 1,277,900 |
2023/09/19 | 739 | 753 | 736 | 744 | 1,266,600 |
2023/09/15 | 734 | 749 | 733 | 738 | 1,226,500 |
2023/09/14 | 720 | 732 | 714 | 728 | 746,700 |
2023/09/13 | 719 | 730 | 711 | 714 | 721,200 |
2023/09/12 | 716 | 724 | 710 | 718 | 844,800 |
2023/09/11 | 707 | 720 | 707 | 718 | 1,272,700 |
2023/09/08 | 704 | 715 | 703 | 705 | 901,500 |
2023/09/07 | 716 | 727 | 709 | 712 | 1,894,200 |
2023/09/06 | 676 | 690 | 676 | 685 | 727,100 |
2023/09/05 | 683 | 684 | 666 | 672 | 626,600 |
2023/09/04 | 678 | 685 | 670 | 683 | 602,200 |
2023/09/01 | 665 | 682 | 664 | 678 | 750,300 |
2023/08/31 | 650 | 672 | 648 | 663 | 980,400 |
2023/08/30 | 643 | 649 | 641 | 648 | 503,200 |
2023/08/29 | 647 | 655 | 644 | 647 | 429,400 |
2023/08/28 | 642 | 649 | 641 | 647 | 373,200 |
2023/08/25 | 645 | 646 | 638 | 640 | 279,100 |
2023/08/24 | 640 | 649 | 640 | 645 | 305,100 |
2023/08/23 | 642 | 650 | 636 | 649 | 497,700 |
2023/08/22 | 628 | 651 | 627 | 649 | 925,500 |
2023/08/21 | 640 | 648 | 628 | 629 | 1,229,900 |
2023/08/18 | 643 | 651 | 632 | 637 | 779,100 |
2023/08/17 | 669 | 675 | 649 | 658 | 1,052,300 |
2023/08/16 | 674 | 678 | 668 | 674 | 628,200 |
2023/08/15 | 668 | 669 | 661 | 665 | 630,400 |
2023/08/14 | 669 | 686 | 663 | 671 | 1,039,100 |
2023/08/10 | 645 | 662 | 640 | 662 | 1,016,000 |
2023/08/09 | 657 | 658 | 635 | 637 | 908,600 |
2023/08/08 | 658 | 665 | 646 | 657 | 726,200 |
2023/08/07 | 665 | 674 | 656 | 658 | 1,430,200 |
2023/08/04 | 629 | 652 | 620 | 650 | 1,709,400 |
2023/08/03 | 641 | 657 | 606 | 630 | 2,654,700 |
2023/08/02 | 597 | 602 | 588 | 591 | 913,500 |
2023/08/01 | 595 | 597 | 590 | 594 | 444,400 |
2023/07/31 | 591 | 593 | 584 | 593 | 735,200 |
2023/07/28 | 581 | 583 | 573 | 580 | 761,400 |
2023/07/27 | 580 | 584 | 578 | 583 | 533,800 |
2023/07/26 | 584 | 584 | 571 | 577 | 512,700 |
2023/07/25 | 577 | 592 | 574 | 589 | 1,078,700 |
2023/07/24 | 567 | 570 | 565 | 570 | 483,400 |
2023/07/21 | 576 | 576 | 562 | 563 | 385,100 |
2023/07/20 | 578 | 579 | 572 | 574 | 421,700 |
2023/07/19 | 576 | 580 | 573 | 578 | 435,600 |
2023/07/18 | 565 | 574 | 565 | 570 | 533,600 |
2023/07/14 | 564 | 566 | 560 | 560 | 320,900 |
2023/07/13 | 561 | 566 | 556 | 559 | 437,400 |
2023/07/12 | 572 | 572 | 555 | 561 | 593,500 |
2023/07/11 | 577 | 577 | 568 | 568 | 380,900 |
2023/07/10 | 578 | 580 | 571 | 573 | 562,400 |
2023/07/07 | 573 | 583 | 570 | 580 | 558,700 |
2023/07/06 | 580 | 582 | 570 | 571 | 441,700 |
2023/07/05 | 588 | 594 | 582 | 585 | 362,600 |
2023/07/04 | 585 | 598 | 584 | 592 | 912,000 |
2023/07/03 | 571 | 580 | 571 | 578 | 610,300 |
2023/06/30 | 566 | 574 | 564 | 571 | 588,800 |
2023/06/29 | 574 | 577 | 563 | 565 | 431,500 |
2023/06/28 | 568 | 578 | 567 | 578 | 445,100 |
2023/06/27 | 557 | 569 | 557 | 566 | 726,300 |
2023/06/26 | 550 | 558 | 548 | 556 | 533,000 |