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
2010/12/30 31,900 31,900 31,300 31,400 3,756
2010/12/29 30,650 31,850 30,650 31,850 10,809
2010/12/28 30,400 30,750 30,400 30,700 3,450
2010/12/27 30,450 30,550 30,300 30,450 2,440
2010/12/24 30,900 31,000 30,100 30,300 9,144
2010/12/22 30,800 30,950 30,500 30,850 6,924
2010/12/21 30,650 30,800 30,250 30,600 4,559
2010/12/20 31,200 31,250 30,750 30,850 3,985
2010/12/17 31,300 31,350 30,700 31,100 5,509
2010/12/16 30,600 31,450 30,600 31,350 10,106
2010/12/15 30,400 30,950 30,250 30,950 9,523
2010/12/14 29,800 30,300 29,660 30,150 5,685
2010/12/13 29,270 29,850 29,110 29,810 6,485
2010/12/10 29,780 29,790 29,000 29,530 11,302
2010/12/09 29,350 29,680 29,350 29,540 6,426
2010/12/08 29,550 29,790 29,300 29,520 9,273
2010/12/07 29,420 29,840 29,220 29,670 8,801
2010/12/06 29,100 29,940 29,000 29,560 11,100
2010/12/03 29,060 29,140 28,700 28,940 5,093
2010/12/02 29,100 29,100 28,700 28,960 5,458
2010/12/01 28,360 28,800 28,070 28,740 6,919
2010/11/30 28,710 28,710 28,150 28,190 5,466
2010/11/29 28,710 29,060 28,600 28,680 3,091
2010/11/26 28,760 29,060 28,600 28,830 3,844
2010/11/25 29,190 29,190 28,640 28,890 4,651
2010/11/24 28,430 29,340 28,100 28,890 11,701
2010/11/22 29,210 29,220 28,880 28,930 8,561
2010/11/19 29,020 29,450 28,750 28,990 7,812
2010/11/18 28,200 28,930 27,830 28,930 13,044
2010/11/17 27,530 28,110 27,440 27,800 6,534
2010/11/16 28,330 28,740 27,830 27,890 7,151
2010/11/15 27,880 28,220 27,620 27,930 4,678
2010/11/12 27,280 28,320 27,280 27,880 9,674
2010/11/11 27,370 27,640 27,230 27,580 7,715
2010/11/10 27,250 27,710 27,200 27,420 8,403
2010/11/09 27,520 28,050 27,240 27,420 7,317
2010/11/08 27,680 27,830 27,270 27,450 8,015
2010/11/05 27,760 29,390 27,740 27,880 15,600
2010/11/04 26,650 27,790 26,620 27,660 13,071
2010/11/02 26,740 26,790 26,460 26,730 7,809
2010/11/01 26,250 26,600 26,210 26,400 6,860
2010/10/29 26,160 26,670 25,940 26,620 8,628
2010/10/28 26,410 26,450 25,920 26,050 8,647
2010/10/27 26,060 26,540 25,820 26,260 7,259
2010/10/26 25,720 26,150 25,620 25,850 3,837
2010/10/25 26,630 26,670 25,880 25,930 4,380
2010/10/22 26,190 26,470 26,050 26,270 5,931
2010/10/21 26,100 26,270 25,910 26,070 4,667
2010/10/20 25,800 26,090 25,360 25,870 4,983
2010/10/19 25,990 26,550 25,950 26,210 5,643
2010/10/18 25,940 26,490 25,910 26,130 7,237
2010/10/15 26,510 26,610 26,000 26,170 5,994
2010/10/14 26,270 26,850 26,220 26,420 11,890
2010/10/13 25,710 26,130 25,500 25,990 9,703
2010/10/12 26,610 26,670 25,510 25,630 5,760
2010/10/08 26,700 27,080 26,470 26,470 9,658
2010/10/07 27,610 27,800 26,680 26,740 15,473
2010/10/06 25,500 26,760 25,340 26,610 13,888
2010/10/05 25,410 26,380 24,850 25,980 25,119
2010/10/04 27,240 27,380 25,630 25,790 25,395
2010/10/01 27,930 27,980 27,090 27,100 11,633
2010/09/30 28,130 28,560 27,570 27,580 11,204
2010/09/29 28,320 28,600 27,810 28,050 15,476
2010/09/28 29,080 29,210 28,280 28,320 11,350
2010/09/27 30,000 30,050 29,080 29,440 13,015
2010/09/24 30,500 30,750 30,000 30,100 8,643
2010/09/22 30,700 31,100 30,700 30,950 3,782
2010/09/21 30,650 31,050 30,500 30,800 4,324
2010/09/17 31,050 31,050 30,300 30,550 6,369
2010/09/16 31,500 31,650 30,850 31,050 3,875
2010/09/15 30,650 31,700 30,650 31,400 7,607
2010/09/14 31,250 31,600 30,650 30,950 7,327
2010/09/13 31,300 31,400 31,200 31,300 3,178
2010/09/10 31,400 31,450 31,050 31,200 5,777
2010/09/09 31,050 31,150 30,550 31,050 5,255
2010/09/08 31,300 31,350 30,600 31,000 3,711
2010/09/07 31,200 31,250 30,850 31,100 4,747
2010/09/06 31,400 31,500 30,900 31,200 5,683
2010/09/03 30,750 31,350 30,500 31,250 6,065
2010/09/02 30,650 30,650 30,250 30,550 3,469
2010/09/01 29,770 30,250 29,680 30,150 3,623
2010/08/31 30,400 30,400 29,530 29,580 4,690
2010/08/30 30,700 30,900 30,400 30,500 3,436
2010/08/27 30,150 30,450 29,760 30,400 3,446
2010/08/26 30,600 30,650 30,000 30,150 4,423
2010/08/25 30,350 30,650 30,050 30,650 4,144
2010/08/24 30,550 30,550 30,000 30,200 4,367
2010/08/23 29,790 31,000 29,760 30,600 13,665
2010/08/20 30,050 30,100 29,690 29,730 3,693
2010/08/19 29,910 30,350 29,820 30,200 3,879
2010/08/18 30,250 30,250 29,570 29,750 4,647
2010/08/17 30,150 30,150 29,600 30,050 4,014
2010/08/16 29,810 30,250 29,720 30,100 3,688
2010/08/13 29,540 30,200 29,500 29,950 5,264
2010/08/12 29,480 29,560 29,290 29,450 3,711
2010/08/11 29,950 29,950 29,200 29,610 5,357
2010/08/10 30,500 30,500 30,150 30,150 3,802
2010/08/09 30,050 30,550 29,980 30,450 3,487
2010/08/06 30,100 30,350 29,780 30,300 3,579
2010/08/05 30,200 30,500 30,050 30,300 5,516
2010/08/04 30,350 30,500 30,050 30,150 4,070
2010/08/03 30,700 30,900 30,450 30,500 3,191
2010/08/02 30,450 30,850 30,300 30,400 3,215
2010/07/30 31,000 31,100 30,250 30,550 5,256
2010/07/29 31,100 31,350 30,900 30,950 3,456
2010/07/28 31,250 31,550 31,000 31,450 3,784
2010/07/27 30,750 31,150 30,550 31,100 6,284
2010/07/26 30,600 30,850 30,450 30,600 2,707
2010/07/23 30,400 30,650 30,250 30,400 4,890
2010/07/22 30,050 30,350 30,000 30,050 3,174
2010/07/21 30,400 30,950 30,200 30,300 5,521
2010/07/20 29,850 30,400 29,740 30,200 3,981
2010/07/16 30,500 30,750 30,200 30,250 4,143
2010/07/15 30,700 30,950 30,650 30,700 4,369
2010/07/14 31,150 31,150 30,750 30,950 3,956
2010/07/13 30,800 31,050 30,600 30,700 3,883
2010/07/12 31,000 31,100 30,450 30,450 4,940
2010/07/09 31,650 31,650 31,250 31,300 4,263
2010/07/08 31,500 31,500 31,100 31,350 4,578
2010/07/07 30,850 31,000 30,400 30,900 6,718
2010/07/06 30,400 30,750 30,100 30,650 4,832
2010/07/05 30,300 30,750 30,150 30,600 4,397
2010/07/02 30,450 30,850 30,200 30,300 11,795
2010/07/01 31,450 31,600 30,600 30,850 7,043
2010/06/30 32,000 32,150 31,650 31,800 4,952
2010/06/29 32,300 32,650 32,000 32,300 4,577
2010/06/28 32,300 32,600 32,150 32,400 5,272
2010/06/25 32,950 33,100 32,650 32,800 3,948
2010/06/24 33,000 33,300 32,900 32,900 3,178
2010/06/23 33,100 33,500 32,750 33,250 7,070
2010/06/22 33,400 33,600 33,250 33,550 3,425
2010/06/21 33,050 33,450 32,850 33,400 3,946
2010/06/18 32,750 33,050 32,600 32,850 5,907
2010/06/17 32,650 33,300 32,550 32,950 8,809
2010/06/16 32,200 32,550 31,550 32,500 14,622
2010/06/15 32,800 32,800 31,400 32,150 14,924
2010/06/14 33,300 33,350 32,400 32,650 11,792
2010/06/11 33,400 33,550 32,850 32,950 15,574
2010/06/10 33,500 33,800 32,900 33,300 12,714
2010/06/09 32,650 33,850 32,400 33,350 20,445
2010/06/08 31,300 32,050 31,050 31,950 10,811
2010/06/07 32,450 32,450 31,300 31,550 7,747
2010/06/04 32,850 32,950 32,600 32,650 4,124
2010/06/03 32,400 32,800 32,150 32,650 4,621
2010/06/02 32,100 32,700 32,100 32,200 4,864
2010/06/01 32,750 32,900 32,500 32,600 3,960
2010/05/31 32,350 32,900 32,200 32,550 6,872
2010/05/28 31,800 32,450 31,650 32,250 9,017
2010/05/27 31,000 31,600 30,900 31,500 9,059
2010/05/26 31,000 31,600 30,900 31,300 9,936
2010/05/25 32,450 32,450 31,300 31,350 6,082
2010/05/24 32,500 32,800 32,200 32,450 7,103
2010/05/21 32,750 32,900 32,200 32,500 10,376
2010/05/20 33,500 33,850 33,300 33,450 5,802
2010/05/19 33,400 34,300 33,200 33,950 15,270
2010/05/18 33,600 34,100 33,250 33,400 9,617
2010/05/17 34,400 34,600 33,500 33,700 18,278
2010/05/14 34,100 35,000 34,050 34,400 17,430
2010/05/13 35,300 35,700 34,200 34,550 27,603
2010/05/12 35,900 36,500 35,850 36,000 7,882
2010/05/11 36,500 36,700 35,750 36,050 10,594
2010/05/10 35,150 36,450 35,100 36,100 12,742
2010/05/07 36,150 36,200 35,550 35,850 13,594
2010/05/06 36,700 37,150 36,500 36,850 14,008
2010/04/30 38,000 38,400 37,700 37,850 21,102
2010/04/28 37,650 37,850 36,650 37,200 12,082
2010/04/27 38,400 38,650 37,600 38,000 10,930
2010/04/26 39,250 39,300 38,850 39,100 12,226
2010/04/23 38,650 38,850 38,500 38,750 15,135
2010/04/22 38,500 38,650 38,200 38,450 19,467
2010/04/21 38,050 38,600 38,050 38,300 19,636
2010/04/20 37,800 37,950 37,400 37,450 5,528
2010/04/19 37,850 38,000 37,000 37,200 14,340
2010/04/16 38,250 38,300 37,700 37,900 10,868
2010/04/15 38,650 38,850 38,150 38,300 9,861
2010/04/14 38,550 38,800 38,450 38,600 11,889
2010/04/13 38,800 38,800 38,350 38,700 7,089
2010/04/12 38,700 38,950 38,700 38,800 5,022
2010/04/09 38,550 38,900 38,550 38,750 7,473
2010/04/08 39,300 39,350 38,600 38,800 12,965
2010/04/07 39,750 40,500 39,700 39,900 6,746
2010/04/06 39,400 39,800 39,350 39,700 5,125
2010/04/05 40,200 40,500 39,100 39,350 13,196
2010/04/02 41,200 41,200 40,450 40,650 4,905
2010/04/01 40,450 40,650 40,100 40,600 7,983
2010/03/31 40,700 41,000 40,100 40,200 10,828
2010/03/30 41,150 41,250 40,700 41,150 8,171
2010/03/29 40,750 41,700 40,250 41,500 8,308
2010/03/26 41,000 41,350 40,550 41,250 8,799
2010/03/25 41,850 41,850 40,750 40,900 6,034
2010/03/24 41,250 42,000 41,100 41,850 6,062
2010/03/23 40,950 41,450 40,800 41,050 8,901
2010/03/19 41,400 41,450 41,000 41,250 7,407
2010/03/18 41,350 41,800 40,650 41,050 10,623
2010/03/17 41,450 42,200 41,300 42,000 5,300
2010/03/16 41,350 41,350 40,950 41,050 1,722
2010/03/15 41,400 41,450 40,900 41,200 3,871
2010/03/12 41,000 41,350 40,400 41,100 10,960
2010/03/11 39,950 40,800 39,850 40,750 4,313
2010/03/10 40,150 40,400 39,900 40,150 6,821
2010/03/09 40,100 40,400 39,900 39,950 4,767
2010/03/08 40,100 40,500 39,950 40,300 3,936
2010/03/05 39,550 40,300 39,300 39,900 4,336
2010/03/04 39,300 39,650 39,000 39,400 3,600
2010/03/03 39,150 39,350 39,000 39,300 3,879
2010/03/02 39,250 39,500 39,100 39,450 2,410
2010/03/01 39,050 39,650 39,000 39,450 3,343
2010/02/26 39,300 39,500 38,900 39,400 4,147
2010/02/25 39,100 39,200 38,750 39,100 5,994
2010/02/24 38,600 39,200 38,450 39,000 4,734
2010/02/23 38,600 39,200 38,500 38,800 3,966
2010/02/22 38,750 38,900 38,200 38,400 3,399
2010/02/19 38,800 38,800 38,050 38,050 4,001
2010/02/18 38,750 38,750 38,450 38,550 3,773
2010/02/17 39,100 39,300 38,450 38,700 5,642
2010/02/16 38,400 38,900 38,100 38,800 5,582
2010/02/15 38,900 39,000 38,200 38,450 2,886
2010/02/12 38,750 39,100 38,500 38,850 5,293
2010/02/10 37,850 38,450 37,550 37,850 5,078
2010/02/09 38,100 38,500 37,250 38,050 3,593
2010/02/08 38,800 39,150 38,200 38,300 4,043
2010/02/05 39,600 39,700 38,800 38,900 3,484
2010/02/04 40,000 40,050 39,450 39,900 3,793
2010/02/03 39,000 40,350 38,950 39,750 4,917
2010/02/02 38,500 39,550 38,450 39,200 3,379
2010/02/01 38,150 39,050 38,100 38,700 3,606
2010/01/29 38,450 38,900 38,450 38,650 4,219
2010/01/28 38,700 39,400 38,350 39,150 5,882
2010/01/27 38,550 39,150 38,500 38,500 3,790
2010/01/26 39,650 39,750 38,800 38,850 4,863
2010/01/25 40,450 40,500 39,650 39,650 4,821
2010/01/22 40,000 40,200 39,900 40,100 5,404
2010/01/21 39,800 40,650 39,400 40,300 5,971
2010/01/20 40,100 40,600 39,550 39,800 4,672
2010/01/19 39,200 40,400 39,050 40,000 7,300
2010/01/18 39,050 39,650 38,800 38,850 5,835
2010/01/15 38,100 38,850 38,050 38,750 6,747
2010/01/14 38,650 39,100 38,250 38,800 6,605
2010/01/13 38,800 39,400 38,550 38,700 9,966
2010/01/12 37,400 37,850 37,350 37,600 5,329
2010/01/08 36,950 37,300 36,650 37,300 6,334
2010/01/07 37,400 37,400 36,700 36,850 4,219
2010/01/06 37,450 37,450 36,800 37,200 3,050
2010/01/05 36,800 37,350 36,800 37,150 3,172
2010/01/04 37,250 37,250 36,750 37,000 1,686

このページの先頭へ