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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/10 | 1,100 | 1,133 | 1,087 | 1,130 | 1,153,600 |
| 2025/04/09 | 1,073 | 1,077 | 1,004 | 1,040 | 1,841,100 |
| 2025/04/08 | 1,055 | 1,111 | 1,055 | 1,084 | 1,149,900 |
| 2025/04/07 | 1,025 | 1,057 | 996 | 1,018 | 2,626,700 |
| 2025/04/04 | 1,166 | 1,168 | 1,106 | 1,138 | 1,874,200 |
| 2025/04/03 | 1,116 | 1,187 | 1,098 | 1,182 | 1,783,800 |
| 2025/04/02 | 1,192 | 1,197 | 1,156 | 1,175 | 1,089,100 |
| 2025/04/01 | 1,173 | 1,223 | 1,173 | 1,187 | 1,382,900 |
| 2025/03/31 | 1,124 | 1,199 | 1,122 | 1,173 | 1,596,200 |
| 2025/03/28 | 1,150 | 1,176 | 1,141 | 1,168 | 1,209,100 |
| 2025/03/27 | 1,158 | 1,166 | 1,147 | 1,159 | 780,100 |
| 2025/03/26 | 1,137 | 1,169 | 1,124 | 1,158 | 1,032,200 |
| 2025/03/25 | 1,131 | 1,137 | 1,117 | 1,128 | 388,100 |
| 2025/03/24 | 1,130 | 1,135 | 1,115 | 1,127 | 336,100 |
| 2025/03/21 | 1,128 | 1,144 | 1,126 | 1,126 | 982,900 |
| 2025/03/19 | 1,138 | 1,144 | 1,122 | 1,128 | 684,900 |
| 2025/03/18 | 1,156 | 1,159 | 1,141 | 1,148 | 467,800 |
| 2025/03/17 | 1,150 | 1,158 | 1,133 | 1,150 | 860,800 |
| 2025/03/14 | 1,118 | 1,156 | 1,114 | 1,144 | 1,145,400 |
| 2025/03/13 | 1,126 | 1,161 | 1,108 | 1,122 | 1,676,600 |
| 2025/03/12 | 1,085 | 1,142 | 1,072 | 1,108 | 1,827,400 |
| 2025/03/11 | 1,056 | 1,084 | 1,051 | 1,084 | 1,003,300 |
| 2025/03/10 | 1,139 | 1,140 | 1,102 | 1,110 | 934,800 |
| 2025/03/07 | 1,096 | 1,142 | 1,096 | 1,118 | 1,395,000 |
| 2025/03/06 | 1,086 | 1,130 | 1,080 | 1,111 | 1,180,200 |
| 2025/03/05 | 1,063 | 1,088 | 1,063 | 1,070 | 835,900 |
| 2025/03/04 | 1,070 | 1,076 | 1,045 | 1,062 | 564,500 |
| 2025/03/03 | 1,053 | 1,067 | 1,043 | 1,064 | 626,000 |
| 2025/02/28 | 1,058 | 1,068 | 1,038 | 1,042 | 1,079,800 |
| 2025/02/27 | 1,074 | 1,092 | 1,068 | 1,080 | 865,300 |
| 2025/02/26 | 1,066 | 1,073 | 1,050 | 1,065 | 844,200 |
| 2025/02/25 | 1,080 | 1,090 | 1,070 | 1,081 | 997,400 |
| 2025/02/21 | 1,093 | 1,097 | 1,080 | 1,094 | 958,300 |
| 2025/02/20 | 1,100 | 1,111 | 1,081 | 1,088 | 1,645,400 |
| 2025/02/19 | 1,139 | 1,154 | 1,112 | 1,120 | 810,500 |
| 2025/02/18 | 1,154 | 1,154 | 1,115 | 1,130 | 1,166,900 |
| 2025/02/17 | 1,154 | 1,205 | 1,154 | 1,168 | 1,325,700 |
| 2025/02/14 | 1,130 | 1,158 | 1,120 | 1,146 | 847,700 |
| 2025/02/13 | 1,128 | 1,151 | 1,110 | 1,129 | 1,473,800 |
| 2025/02/12 | 1,108 | 1,120 | 1,086 | 1,119 | 850,500 |
| 2025/02/10 | 1,080 | 1,116 | 1,066 | 1,106 | 1,240,600 |
| 2025/02/07 | 1,078 | 1,130 | 1,078 | 1,087 | 2,433,700 |
| 2025/02/06 | 1,005 | 1,097 | 1,000 | 1,074 | 3,490,000 |
| 2025/02/05 | 942 | 1,010 | 919 | 975 | 1,925,900 |
| 2025/02/04 | 913 | 920 | 904 | 920 | 576,400 |
| 2025/02/03 | 927 | 934 | 906 | 911 | 448,400 |
| 2025/01/31 | 937 | 942 | 928 | 936 | 452,300 |
| 2025/01/30 | 916 | 934 | 916 | 930 | 390,400 |
| 2025/01/29 | 910 | 925 | 910 | 922 | 364,100 |
| 2025/01/28 | 910 | 921 | 908 | 915 | 276,300 |
| 2025/01/27 | 923 | 924 | 909 | 913 | 355,400 |
| 2025/01/24 | 913 | 928 | 911 | 913 | 584,500 |
| 2025/01/23 | 914 | 920 | 901 | 901 | 523,300 |
| 2025/01/22 | 891 | 911 | 890 | 905 | 470,800 |
| 2025/01/21 | 890 | 899 | 884 | 890 | 205,200 |
| 2025/01/20 | 881 | 898 | 877 | 889 | 343,100 |
| 2025/01/17 | 870 | 876 | 860 | 872 | 274,600 |
| 2025/01/16 | 882 | 889 | 875 | 875 | 361,800 |
| 2025/01/15 | 892 | 899 | 881 | 881 | 476,200 |
| 2025/01/14 | 913 | 917 | 883 | 894 | 595,400 |
| 2025/01/10 | 904 | 927 | 898 | 920 | 948,100 |
| 2025/01/09 | 881 | 887 | 865 | 878 | 472,200 |
| 2025/01/08 | 899 | 901 | 883 | 888 | 432,600 |
| 2025/01/07 | 907 | 910 | 895 | 901 | 423,200 |
| 2025/01/06 | 909 | 928 | 897 | 898 | 537,100 |
| 2024/12/30 | 908 | 915 | 901 | 909 | 348,800 |
| 2024/12/27 | 901 | 909 | 895 | 909 | 287,400 |
| 2024/12/26 | 900 | 901 | 891 | 900 | 397,300 |
| 2024/12/25 | 900 | 900 | 884 | 899 | 255,100 |
| 2024/12/24 | 901 | 906 | 891 | 897 | 298,600 |
| 2024/12/23 | 905 | 919 | 898 | 908 | 446,600 |
| 2024/12/20 | 907 | 916 | 897 | 902 | 562,200 |
| 2024/12/19 | 877 | 900 | 877 | 895 | 442,200 |
| 2024/12/18 | 903 | 907 | 886 | 889 | 459,400 |
| 2024/12/17 | 915 | 916 | 901 | 903 | 323,600 |
| 2024/12/16 | 911 | 914 | 901 | 909 | 318,600 |
| 2024/12/13 | 901 | 920 | 900 | 915 | 536,000 |
| 2024/12/12 | 900 | 917 | 897 | 908 | 541,000 |
| 2024/12/11 | 890 | 897 | 880 | 895 | 384,000 |
| 2024/12/10 | 890 | 898 | 888 | 890 | 371,800 |
| 2024/12/09 | 890 | 892 | 882 | 884 | 445,400 |
| 2024/12/06 | 897 | 904 | 893 | 895 | 521,800 |
| 2024/12/05 | 886 | 892 | 879 | 890 | 615,700 |
| 2024/12/04 | 901 | 906 | 890 | 892 | 483,900 |
| 2024/12/03 | 899 | 913 | 892 | 906 | 691,300 |
| 2024/12/02 | 869 | 892 | 866 | 886 | 537,800 |
| 2024/11/29 | 863 | 869 | 857 | 864 | 351,500 |
| 2024/11/28 | 848 | 873 | 845 | 862 | 629,100 |
| 2024/11/27 | 859 | 864 | 825 | 835 | 515,300 |
| 2024/11/26 | 848 | 866 | 847 | 864 | 509,300 |
| 2024/11/25 | 860 | 869 | 849 | 851 | 951,300 |
| 2024/11/22 | 836 | 856 | 834 | 852 | 474,600 |
| 2024/11/21 | 833 | 845 | 833 | 833 | 361,000 |
| 2024/11/20 | 835 | 853 | 835 | 839 | 598,200 |
| 2024/11/19 | 821 | 832 | 819 | 830 | 339,500 |
| 2024/11/18 | 819 | 828 | 811 | 821 | 473,300 |
| 2024/11/15 | 836 | 843 | 829 | 829 | 525,200 |
| 2024/11/14 | 833 | 852 | 830 | 838 | 539,200 |
| 2024/11/13 | 838 | 849 | 833 | 836 | 489,300 |
| 2024/11/12 | 858 | 858 | 828 | 833 | 667,700 |
| 2024/11/11 | 834 | 864 | 828 | 852 | 884,700 |
| 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 |