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

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
2008/12/30 43,350 44,000 43,350 43,350 4,115
2008/12/29 41,450 43,550 41,450 43,300 19,982
2008/12/26 39,650 41,350 39,650 41,350 7,416
2008/12/25 38,400 39,550 38,150 39,550 7,311
2008/12/24 38,300 38,750 37,650 38,000 5,310
2008/12/22 37,700 38,300 37,300 38,300 5,635
2008/12/19 38,800 39,000 37,650 38,100 6,680
2008/12/18 38,550 39,100 38,050 38,750 8,469
2008/12/17 39,100 39,450 36,800 37,750 10,308
2008/12/16 37,700 39,850 37,650 39,250 8,251
2008/12/15 38,200 38,750 38,050 38,100 4,788
2008/12/12 36,800 38,350 36,650 37,500 11,438
2008/12/11 38,450 38,550 37,100 38,000 9,489
2008/12/10 38,200 38,950 37,500 38,200 13,510
2008/12/09 38,950 39,900 38,600 39,800 10,975
2008/12/08 38,100 39,950 37,800 38,950 7,471
2008/12/05 37,550 38,500 36,550 37,950 15,428
2008/12/04 38,400 38,400 37,150 38,350 23,049
2008/12/03 33,850 34,500 33,350 34,400 6,761
2008/12/02 33,400 35,150 33,300 34,200 11,860
2008/12/01 35,950 36,200 35,250 35,400 5,460
2008/11/28 35,800 36,400 35,600 36,200 8,013
2008/11/27 36,300 36,500 35,050 35,500 10,598
2008/11/26 35,550 36,150 35,200 35,800 13,346
2008/11/25 36,500 36,900 35,350 36,750 12,639
2008/11/21 33,750 35,600 32,700 35,250 14,736
2008/11/20 34,900 35,800 34,250 34,650 9,142
2008/11/19 35,100 36,150 34,950 36,100 9,116
2008/11/18 34,000 35,950 34,000 34,300 6,899
2008/11/17 34,550 35,850 33,450 34,700 5,321
2008/11/14 35,300 36,800 34,050 35,000 12,346
2008/11/13 32,650 36,450 32,600 35,700 17,053
2008/11/12 34,700 36,200 34,200 35,850 6,776
2008/11/11 36,600 36,600 34,500 34,650 9,333
2008/11/10 37,150 37,450 34,500 36,650 12,833
2008/11/07 33,750 36,450 32,050 35,150 17,991
2008/11/06 36,400 37,200 35,250 35,750 10,005
2008/11/05 36,700 37,400 35,300 37,200 14,283
2008/11/04 35,600 37,000 35,100 36,750 13,674
2008/10/31 34,250 36,850 32,400 36,400 31,266
2008/10/30 32,250 34,250 31,700 34,250 13,134
2008/10/29 28,600 30,250 28,600 30,250 16,637
2008/10/28 26,620 27,400 24,440 27,220 18,586
2008/10/27 29,600 30,650 26,300 26,610 16,320
2008/10/24 31,800 32,400 30,050 30,300 9,323
2008/10/23 30,600 32,150 30,050 32,100 9,922
2008/10/22 32,650 33,700 31,950 32,100 14,739
2008/10/21 34,900 35,200 34,350 35,050 9,555
2008/10/20 31,600 33,400 31,550 32,900 6,582
2008/10/17 32,800 33,750 32,500 33,200 8,931
2008/10/16 32,100 32,950 31,350 32,000 8,646
2008/10/15 34,500 35,200 33,850 34,900 10,193
2008/10/14 33,500 34,850 33,400 34,850 9,777
2008/10/10 29,800 31,200 29,400 30,850 15,435
2008/10/09 32,250 33,650 31,650 33,000 11,806
2008/10/08 35,750 35,900 32,550 32,650 11,670
2008/10/07 33,900 37,250 33,900 36,550 16,641
2008/10/06 37,400 37,900 36,050 37,100 16,120
2008/10/03 40,800 40,800 37,950 39,350 14,193
2008/10/02 40,850 41,450 40,500 40,850 9,937
2008/10/01 40,550 40,750 39,800 40,400 16,305
2008/09/30 39,250 40,200 38,550 39,750 8,918
2008/09/29 41,450 41,550 40,300 40,450 13,477
2008/09/26 41,200 41,850 41,000 41,450 9,586
2008/09/25 40,650 41,800 40,300 41,200 10,960
2008/09/24 39,050 42,050 38,600 41,650 21,184
2008/09/22 39,500 40,000 37,750 38,950 15,849
2008/09/19 36,000 38,550 35,350 38,300 20,862
2008/09/18 34,300 35,550 33,700 34,550 12,657
2008/09/17 37,100 37,100 34,000 35,050 17,049
2008/09/16 33,400 37,100 33,400 35,400 13,525
2008/09/12 37,400 37,400 36,700 37,000 10,311
2008/09/11 37,600 37,800 36,250 36,300 11,815
2008/09/10 37,850 38,600 37,700 38,250 6,497
2008/09/09 39,200 39,350 37,900 38,650 8,463
2008/09/08 38,750 39,800 38,650 39,150 11,366
2008/09/05 38,500 39,000 38,100 38,650 15,425
2008/09/04 40,750 40,750 38,750 38,850 11,250
2008/09/03 42,000 42,450 40,350 40,650 7,680
2008/09/02 42,000 42,650 41,100 41,700 6,669
2008/09/01 41,300 42,150 41,200 41,600 5,645
2008/08/29 40,350 41,600 40,350 41,350 8,511
2008/08/28 41,500 41,500 40,450 40,500 7,367
2008/08/27 41,800 41,800 40,950 41,400 4,653
2008/08/26 41,000 41,550 40,850 41,550 2,869
2008/08/25 41,850 42,150 41,500 41,700 4,130
2008/08/22 41,850 41,900 40,750 41,050 7,274
2008/08/21 42,750 42,750 41,500 41,950 7,042
2008/08/20 41,750 42,800 41,650 42,700 4,044
2008/08/19 42,300 42,550 41,950 42,150 4,027
2008/08/18 41,600 43,550 41,450 43,100 10,577
2008/08/15 40,900 41,700 40,650 41,600 8,196
2008/08/14 41,100 41,150 40,350 40,500 6,648
2008/08/13 40,950 41,150 40,050 40,700 7,204
2008/08/12 41,050 41,400 40,850 41,000 4,728
2008/08/11 41,700 42,000 41,150 41,200 5,436
2008/08/08 42,350 42,400 41,250 41,400 9,945
2008/08/07 41,500 43,250 41,100 42,750 10,104
2008/08/06 42,000 43,200 41,150 42,750 9,830
2008/08/05 41,150 41,500 40,800 41,300 7,955
2008/08/04 41,600 41,950 41,050 41,550 6,059
2008/08/01 42,050 42,450 40,500 40,800 7,735
2008/07/31 43,300 43,350 42,800 42,800 8,612
2008/07/30 43,000 43,350 42,350 42,500 5,347
2008/07/29 43,300 43,600 42,200 42,500 7,435
2008/07/28 43,950 44,350 43,450 43,800 6,135
2008/07/25 42,200 43,400 41,800 43,250 11,468
2008/07/24 42,400 42,900 41,600 42,750 11,801
2008/07/23 40,250 41,950 40,150 41,800 11,325
2008/07/22 40,700 40,700 39,300 39,850 5,155
2008/07/18 39,800 40,800 39,450 39,900 13,424
2008/07/17 40,350 40,550 39,450 39,650 6,978
2008/07/16 40,050 40,350 38,450 39,150 11,742
2008/07/15 40,900 41,000 40,050 40,300 6,764
2008/07/14 42,250 42,400 41,200 41,450 7,389
2008/07/11 43,050 43,100 42,000 42,300 8,706
2008/07/10 42,500 43,700 42,500 43,050 7,169
2008/07/09 43,600 44,050 42,800 42,850 11,700
2008/07/08 44,350 44,350 42,600 42,850 13,675
2008/07/07 42,950 44,550 42,850 44,500 9,857
2008/07/04 42,200 43,450 42,050 43,000 8,367
2008/07/03 42,450 43,000 41,650 42,050 11,283
2008/07/02 42,700 43,650 42,100 42,450 10,869
2008/07/01 43,250 43,300 42,450 42,800 12,797
2008/06/30 42,950 44,100 42,300 43,250 11,613
2008/06/27 43,050 43,350 41,800 42,150 19,149
2008/06/26 44,400 45,500 44,350 44,650 10,410
2008/06/25 45,600 45,650 43,700 44,350 26,037
2008/06/24 45,900 46,200 45,500 45,950 5,134
2008/06/23 46,050 46,400 45,550 45,900 11,064
2008/06/20 46,000 47,000 45,850 46,800 16,156
2008/06/19 46,600 46,950 45,600 45,950 14,823
2008/06/18 47,500 47,800 46,600 47,000 16,831
2008/06/17 48,800 48,900 47,400 47,700 15,257
2008/06/16 48,650 49,000 47,450 48,400 15,943
2008/06/13 49,400 49,800 47,700 48,600 39,162
2008/06/12 47,800 49,950 47,350 49,200 30,924
2008/06/11 46,000 46,400 45,600 46,200 7,045
2008/06/10 46,500 46,650 44,900 45,500 15,021
2008/06/09 46,750 47,300 46,250 46,300 13,902
2008/06/06 48,750 49,300 47,700 47,900 22,048
2008/06/05 47,800 48,800 47,500 48,700 18,550
2008/06/04 47,650 47,800 46,450 47,000 15,166
2008/06/03 48,850 49,200 47,600 47,900 13,538
2008/06/02 49,350 49,950 48,500 48,850 12,399
2008/05/30 49,950 50,100 48,900 49,700 12,859
2008/05/29 50,200 50,600 49,400 50,000 11,305
2008/05/28 49,050 50,900 49,050 50,100 18,939
2008/05/27 49,050 50,100 48,900 49,000 10,631
2008/05/26 50,300 51,200 48,850 49,200 14,516
2008/05/23 50,500 51,500 49,850 51,000 19,412
2008/05/22 48,450 50,500 48,100 50,100 26,498
2008/05/21 47,950 49,000 47,600 48,750 17,836
2008/05/20 48,000 48,550 47,200 48,250 14,516
2008/05/19 48,250 48,250 46,900 47,950 17,238
2008/05/16 47,550 48,200 46,700 47,050 18,877
2008/05/15 49,000 49,600 47,150 47,550 24,619
2008/05/14 47,300 49,000 46,100 48,900 41,028
2008/05/13 44,900 46,700 44,500 46,150 24,818
2008/05/12 42,250 43,850 41,800 43,400 15,384
2008/05/09 43,050 43,600 41,450 41,850 19,175
2008/05/08 44,250 44,800 43,150 43,400 11,651
2008/05/07 45,550 45,550 43,550 43,850 14,656
2008/05/02 45,400 45,800 44,600 45,000 9,265
2008/05/01 44,500 45,350 44,200 45,000 9,404
2008/04/30 44,300 45,050 44,200 44,500 10,229
2008/04/28 46,000 46,100 44,550 44,750 13,964
2008/04/25 44,950 46,150 44,900 45,400 17,049
2008/04/24 44,150 45,350 44,150 44,750 15,797
2008/04/23 43,850 46,050 43,600 44,550 29,326
2008/04/22 45,850 45,850 43,950 44,350 32,897
2008/04/21 47,750 48,000 46,250 46,400 13,775
2008/04/18 47,500 47,800 46,650 47,000 15,898
2008/04/17 48,200 49,800 47,200 47,400 22,359
2008/04/16 46,550 48,000 46,350 47,900 19,604
2008/04/15 45,600 46,250 45,100 45,900 18,785
2008/04/14 44,550 45,950 44,100 45,500 24,827
2008/04/11 44,750 45,300 44,050 45,150 19,564
2008/04/10 43,300 44,450 42,000 43,550 18,471
2008/04/09 44,500 45,300 42,700 43,150 22,235
2008/04/08 42,000 45,200 41,600 44,100 40,523
2008/04/07 41,100 41,750 40,250 41,600 12,425
2008/04/04 42,200 42,500 41,050 41,100 15,938
2008/04/03 42,100 43,500 41,800 42,200 26,933
2008/04/02 41,450 41,700 41,100 41,300 10,854
2008/04/01 40,250 41,100 39,850 40,250 18,266
2008/03/31 41,950 42,400 40,100 40,100 34,907
2008/03/28 41,150 43,150 41,150 42,750 27,144
2008/03/27 41,200 41,800 40,350 41,150 22,894
2008/03/26 39,950 41,200 39,900 41,200 21,429
2008/03/25 42,100 42,350 40,600 41,350 29,162
2008/03/24 40,250 42,450 40,100 42,050 34,247
2008/03/21 39,500 40,900 38,650 40,700 26,059
2008/03/19 38,550 39,550 37,750 39,500 28,324
2008/03/18 35,150 38,600 35,150 36,950 46,002
2008/03/17 33,850 35,500 33,500 34,750 37,880
2008/03/14 39,400 39,600 36,500 37,050 39,314
2008/03/13 39,700 40,050 38,650 39,650 29,204
2008/03/12 42,000 42,500 37,900 38,900 62,351
2008/03/11 39,600 40,600 39,050 40,600 71,938
2008/03/10 34,800 38,000 34,600 36,600 74,312
2008/03/07 34,400 34,800 34,000 34,000 21,501
2008/03/06 37,800 37,850 34,700 35,350 52,702
2008/03/05 32,000 35,900 31,950 34,600 44,432
2008/03/04 32,600 32,950 31,300 31,900 19,853
2008/03/03 30,500 33,300 30,200 32,600 26,324
2008/02/29 29,850 31,250 29,800 31,150 13,147
2008/02/28 30,800 30,800 30,000 30,250 12,880
2008/02/27 30,100 30,550 29,800 30,400 25,250
2008/02/26 31,600 31,700 30,550 30,700 10,460
2008/02/25 31,900 32,600 31,450 31,600 19,249
2008/02/22 32,000 32,250 31,600 31,700 11,776
2008/02/21 32,200 32,900 31,950 32,450 16,289
2008/02/20 32,650 32,700 31,650 31,750 11,538
2008/02/19 32,600 33,600 32,300 32,850 13,223
2008/02/18 31,650 32,800 31,400 31,900 11,160
2008/02/15 31,600 31,850 31,250 31,550 15,048
2008/02/14 32,700 33,300 31,000 32,350 20,415
2008/02/13 34,600 34,600 33,000 33,100 9,744
2008/02/12 32,500 32,850 32,150 32,200 6,029
2008/02/08 32,750 33,650 31,750 33,400 14,430
2008/02/07 34,450 34,950 33,750 34,750 8,952
2008/02/06 34,750 35,050 33,900 34,100 8,295
2008/02/05 35,400 36,500 35,000 36,100 10,978
2008/02/04 34,250 35,250 34,100 34,750 8,198
2008/02/01 34,350 34,600 33,650 33,700 5,849
2008/01/31 33,350 34,750 33,350 34,750 6,222
2008/01/30 33,900 34,450 33,450 33,750 6,708
2008/01/29 34,250 34,900 33,600 34,050 10,012
2008/01/28 34,000 34,500 33,450 33,450 9,909
2008/01/25 34,450 34,550 33,850 34,400 8,871
2008/01/24 33,500 34,100 33,150 33,500 10,927
2008/01/23 33,150 33,600 32,850 32,900 13,115
2008/01/22 33,250 33,650 31,600 31,600 11,982
2008/01/21 34,800 35,250 33,900 34,050 12,472
2008/01/18 35,000 36,400 34,300 35,850 10,323
2008/01/17 35,750 36,400 35,600 36,000 9,175
2008/01/16 35,800 36,300 35,500 35,750 13,538
2008/01/15 40,150 40,650 38,150 38,200 12,054
2008/01/11 41,800 41,850 40,700 40,950 8,036
2008/01/10 41,850 42,050 41,000 41,000 5,305
2008/01/09 41,000 41,850 40,500 41,800 5,889
2008/01/08 41,300 41,600 41,050 41,350 8,390
2008/01/07 42,600 43,200 41,800 42,300 10,093
2008/01/04 41,600 42,000 40,950 41,000 5,457

このページの先頭へ