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
2011/12/30 38,450 38,750 38,100 38,550 2,318
2011/12/29 38,000 38,400 37,750 38,150 3,029
2011/12/28 38,150 38,450 37,850 38,350 3,154
2011/12/27 38,150 38,700 38,100 38,550 1,875
2011/12/26 39,050 39,050 37,600 38,450 2,982
2011/12/22 38,800 39,000 38,350 38,600 4,213
2011/12/21 38,800 38,850 38,300 38,650 4,956
2011/12/20 38,750 38,950 38,250 38,750 4,796
2011/12/19 38,800 38,850 37,700 38,050 6,404
2011/12/16 37,900 39,100 37,900 38,100 9,023
2011/12/15 38,300 38,800 37,750 37,850 8,146
2011/12/14 39,000 39,450 38,300 38,300 5,081
2011/12/13 39,550 39,800 38,850 39,300 6,138
2011/12/12 39,200 39,750 39,050 39,500 9,904
2011/12/09 38,050 38,950 38,000 38,550 10,042
2011/12/08 39,100 40,200 38,550 38,750 13,452
2011/12/07 37,700 38,150 37,550 38,000 10,551
2011/12/06 37,350 38,250 37,100 37,600 15,751
2011/12/05 37,750 37,800 36,850 37,650 15,542
2011/12/02 38,550 38,800 37,950 38,150 13,781
2011/12/01 39,100 40,000 38,900 39,600 13,177
2011/11/30 39,500 39,600 38,900 39,050 7,588
2011/11/29 39,100 39,150 38,350 38,550 5,698
2011/11/28 39,150 39,150 38,250 38,450 5,991
2011/11/25 39,300 39,700 38,700 39,000 5,447
2011/11/24 39,300 39,550 39,000 39,300 5,652
2011/11/22 39,850 40,250 39,500 40,000 5,905
2011/11/21 40,400 40,750 39,750 40,250 6,407
2011/11/18 40,650 40,850 40,200 40,250 6,401
2011/11/17 41,000 41,300 40,450 40,750 5,614
2011/11/16 41,250 41,450 40,700 40,850 9,792
2011/11/15 42,850 42,850 41,000 41,150 14,020
2011/11/14 42,950 43,300 42,200 42,350 6,809
2011/11/11 43,550 44,000 42,500 42,800 8,937
2011/11/10 42,000 44,050 41,900 43,300 10,632
2011/11/09 42,400 44,200 42,400 43,950 8,287
2011/11/08 41,650 44,300 41,650 42,800 12,397
2011/11/07 41,700 42,600 41,200 42,050 12,658
2011/11/04 43,000 43,250 42,350 42,500 25,158
2011/11/02 39,650 44,500 39,450 44,250 41,997
2011/11/01 38,050 39,650 38,050 39,250 11,643
2011/10/31 38,500 39,050 38,300 38,550 6,153
2011/10/28 38,600 38,850 38,100 38,300 13,332
2011/10/27 39,050 39,300 37,900 38,450 13,456
2011/10/26 39,450 39,450 38,850 39,050 9,142
2011/10/25 40,650 40,850 39,350 39,850 9,763
2011/10/24 40,600 41,100 40,400 40,550 3,815
2011/10/21 41,550 41,950 40,500 40,600 6,893
2011/10/20 41,000 42,100 40,750 42,100 7,372
2011/10/19 40,500 40,950 40,250 40,900 4,567
2011/10/18 41,800 41,800 40,200 40,350 7,774
2011/10/17 40,000 42,200 39,800 41,850 14,957
2011/10/14 39,800 40,000 39,350 39,650 7,363
2011/10/13 39,950 40,100 39,200 39,800 6,364
2011/10/12 39,550 39,950 39,400 39,550 4,340
2011/10/11 39,700 40,150 39,250 39,650 7,057
2011/10/07 40,500 40,500 39,100 39,350 7,759
2011/10/06 39,950 40,850 39,950 40,550 8,929
2011/10/05 40,350 40,500 39,600 39,900 7,033
2011/10/04 39,600 40,150 39,500 40,050 5,379
2011/10/03 39,500 40,500 39,450 40,350 5,131
2011/09/30 41,000 41,000 40,100 40,500 8,723
2011/09/29 40,350 41,200 40,250 41,050 9,704
2011/09/28 39,000 40,650 38,800 40,600 12,081
2011/09/27 38,300 39,200 38,200 39,050 7,668
2011/09/26 37,700 38,000 37,000 37,200 6,824
2011/09/22 39,600 39,650 37,100 37,400 17,658
2011/09/21 38,450 38,850 38,200 38,450 5,194
2011/09/20 39,000 39,100 38,600 38,800 5,108
2011/09/16 39,800 40,000 39,400 39,450 8,630
2011/09/15 38,900 39,700 38,750 39,700 10,162
2011/09/14 38,300 39,050 37,850 38,200 5,170
2011/09/13 39,000 39,200 37,850 38,100 9,046
2011/09/12 38,550 39,100 38,500 38,700 3,944
2011/09/09 38,850 39,800 38,600 39,350 9,736
2011/09/08 38,750 38,800 38,050 38,500 9,347
2011/09/07 39,050 39,550 38,100 38,250 12,804
2011/09/06 39,500 39,950 38,900 39,200 12,009
2011/09/05 38,150 40,200 38,000 40,100 21,708
2011/09/02 37,900 38,350 37,350 38,250 11,733
2011/09/01 38,100 38,550 37,500 38,500 15,474
2011/08/31 37,650 37,950 37,050 37,850 13,858
2011/08/30 36,600 37,550 36,600 37,350 13,156
2011/08/29 36,100 36,650 35,750 36,000 9,473
2011/08/26 35,800 36,600 35,600 36,500 12,753
2011/08/25 35,850 36,000 35,350 35,850 11,446
2011/08/24 35,050 35,700 34,700 35,550 12,000
2011/08/23 35,000 35,500 34,750 34,900 15,685
2011/08/22 36,450 36,500 35,350 35,400 8,959
2011/08/19 36,250 36,650 36,000 36,400 10,029
2011/08/18 36,900 37,150 36,500 36,950 9,031
2011/08/17 36,600 36,850 36,300 36,700 11,540
2011/08/16 35,800 36,650 35,600 36,600 11,970
2011/08/15 35,250 35,850 35,150 35,400 8,918
2011/08/12 34,400 34,900 34,250 34,750 10,082
2011/08/11 32,950 34,150 32,700 33,950 11,533
2011/08/10 33,650 34,000 33,250 33,900 11,370
2011/08/09 33,000 33,400 32,350 33,100 14,275
2011/08/08 34,100 34,850 34,100 34,200 6,719
2011/08/05 34,050 34,700 33,650 34,600 10,313
2011/08/04 36,000 36,500 34,100 34,750 17,350
2011/08/03 34,800 34,800 34,400 34,500 4,517
2011/08/02 34,750 35,400 34,750 35,400 5,695
2011/08/01 34,000 35,100 34,000 34,950 4,487
2011/07/29 34,600 34,750 33,850 33,900 6,450
2011/07/28 34,350 34,450 34,100 34,400 4,775
2011/07/27 35,000 35,150 34,800 34,900 3,826
2011/07/26 34,900 35,600 34,750 35,350 4,137
2011/07/25 35,400 35,550 35,050 35,200 3,833
2011/07/22 35,450 35,850 35,300 35,450 5,279
2011/07/21 35,400 36,000 35,200 35,350 7,757
2011/07/20 35,800 36,500 35,700 36,100 7,784
2011/07/19 34,850 35,800 34,800 35,650 8,309
2011/07/15 34,700 35,150 34,400 34,700 6,080
2011/07/14 34,500 35,000 34,350 34,800 6,079
2011/07/13 35,100 35,800 34,700 34,850 8,663
2011/07/12 34,350 35,850 34,350 35,800 12,855
2011/07/11 34,050 34,500 33,900 34,400 4,755
2011/07/08 34,450 34,550 34,200 34,400 6,319
2011/07/07 34,800 34,800 34,450 34,550 3,788
2011/07/06 34,250 34,650 34,200 34,600 6,512
2011/07/05 34,200 34,300 33,800 34,150 6,966
2011/07/04 33,500 34,100 33,400 33,850 8,858
2011/07/01 33,150 33,200 32,800 33,100 3,942
2011/06/30 32,800 33,150 32,650 33,150 6,981
2011/06/29 32,450 32,650 32,050 32,600 3,409
2011/06/28 32,000 32,450 31,850 32,250 3,728
2011/06/27 31,700 32,000 31,500 31,850 6,467
2011/06/24 31,800 31,800 31,450 31,600 2,818
2011/06/23 31,600 31,850 31,450 31,650 2,951
2011/06/22 31,900 32,100 31,750 31,950 5,263
2011/06/21 31,250 31,850 30,950 31,800 6,968
2011/06/20 30,700 31,250 30,700 31,100 3,957
2011/06/17 30,900 30,950 30,500 30,600 7,954
2011/06/16 30,450 30,950 30,300 30,500 3,503
2011/06/15 30,850 30,950 30,550 30,550 3,193
2011/06/14 30,150 31,050 30,150 30,650 3,115
2011/06/13 29,950 30,750 29,950 30,500 3,482
2011/06/10 30,400 31,150 30,100 30,450 10,429
2011/06/09 30,400 30,550 29,730 30,150 8,271
2011/06/08 30,900 30,950 30,400 30,650 6,516
2011/06/07 30,850 31,250 30,700 31,000 5,050
2011/06/06 31,000 31,200 30,700 30,950 3,324
2011/06/03 31,200 31,800 31,150 31,200 4,577
2011/06/02 31,500 31,700 31,050 31,550 4,674
2011/06/01 31,850 31,950 31,500 31,900 4,308
2011/05/31 31,500 32,000 31,100 31,700 5,083
2011/05/30 31,550 31,700 31,150 31,500 3,529
2011/05/27 31,750 31,950 31,450 31,800 3,470
2011/05/26 31,800 32,250 31,750 31,950 3,226
2011/05/25 32,050 32,100 31,600 31,800 2,674
2011/05/24 31,300 32,250 31,300 31,850 6,142
2011/05/23 31,900 32,050 31,350 31,700 3,774
2011/05/20 32,350 32,650 32,200 32,350 3,258
2011/05/19 32,200 33,000 32,000 32,350 9,280
2011/05/18 31,650 32,000 31,350 31,850 5,787
2011/05/17 31,250 31,800 31,200 31,450 5,296
2011/05/16 31,800 31,800 31,150 31,300 6,493
2011/05/13 32,300 32,350 31,550 32,100 7,711
2011/05/12 32,300 32,550 31,550 32,000 11,382
2011/05/11 32,500 32,750 32,250 32,550 5,545
2011/05/10 32,600 32,650 31,900 32,350 4,949
2011/05/09 32,600 32,600 32,100 32,250 4,964
2011/05/06 31,800 32,600 31,650 32,600 5,379
2011/05/02 32,200 32,500 32,050 32,450 5,152
2011/04/28 31,000 32,350 30,750 32,350 14,166
2011/04/27 30,000 30,750 30,000 30,700 4,651
2011/04/26 30,450 30,450 29,990 30,150 7,289
2011/04/25 31,000 31,100 30,650 30,750 5,665
2011/04/22 30,500 30,550 30,200 30,400 5,753
2011/04/21 30,100 30,500 29,700 30,250 7,618
2011/04/20 30,100 30,250 29,670 29,830 6,847
2011/04/19 29,800 30,150 29,480 29,870 4,894
2011/04/18 30,200 30,300 29,820 29,960 7,486
2011/04/15 30,500 30,600 29,950 30,450 10,741
2011/04/14 30,100 30,650 29,850 30,550 10,686
2011/04/13 30,400 31,200 30,400 30,800 9,917
2011/04/12 30,500 30,900 30,400 30,750 9,021
2011/04/11 31,050 31,400 30,850 31,000 10,222
2011/04/08 30,900 31,850 30,350 31,650 15,188
2011/04/07 30,900 31,100 30,550 30,900 11,120
2011/04/06 30,500 31,000 30,350 30,800 15,615
2011/04/05 30,200 30,750 29,840 30,150 18,595
2011/04/04 29,860 29,960 29,130 29,280 7,424
2011/04/01 29,400 29,800 29,100 29,380 8,739
2011/03/31 30,200 30,700 29,240 29,400 14,755
2011/03/30 30,500 30,900 29,910 30,350 6,988
2011/03/29 30,800 31,500 29,600 29,990 15,209
2011/03/28 29,200 29,700 28,940 29,690 14,765
2011/03/25 29,000 29,220 28,740 28,990 7,936
2011/03/24 28,980 29,300 28,470 28,500 7,421
2011/03/23 29,420 29,500 28,410 28,700 11,652
2011/03/22 29,190 29,300 28,200 28,920 14,659
2011/03/18 25,730 27,800 25,730 27,680 14,571
2011/03/17 24,500 25,310 23,300 25,310 18,891
2011/03/16 23,100 25,600 23,100 24,490 23,148
2011/03/15 28,000 28,260 23,850 23,850 12,396
2011/03/14 30,500 31,400 28,500 28,850 14,539
2011/03/11 33,000 33,750 32,800 33,300 14,705
2011/03/10 33,300 33,550 33,000 33,300 8,510
2011/03/09 32,750 33,450 32,550 33,250 10,759
2011/03/08 32,000 32,600 31,750 32,400 7,432
2011/03/07 32,150 32,150 31,300 31,450 3,744
2011/03/04 32,500 32,600 31,950 31,950 4,390
2011/03/03 32,400 32,400 31,800 32,350 6,291
2011/03/02 32,200 32,450 31,800 32,050 5,154
2011/03/01 32,550 32,700 32,150 32,550 5,592
2011/02/28 31,900 32,400 31,650 32,250 6,210
2011/02/25 31,450 31,700 30,950 31,600 5,289
2011/02/24 31,400 32,000 31,050 31,200 8,643
2011/02/23 31,500 32,100 31,250 31,800 8,682
2011/02/22 31,300 31,650 31,250 31,550 5,160
2011/02/21 31,350 31,800 31,150 31,700 5,229
2011/02/18 31,300 31,350 31,100 31,200 3,450
2011/02/17 31,000 31,200 31,000 31,100 5,506
2011/02/16 31,150 31,350 31,000 31,250 6,090
2011/02/15 31,550 31,550 31,100 31,200 5,560
2011/02/14 31,200 31,600 31,050 31,550 6,202
2011/02/10 30,600 31,250 30,600 31,200 5,636
2011/02/09 30,850 31,050 30,300 30,700 5,083
2011/02/08 31,100 31,200 30,450 30,550 6,887
2011/02/07 31,000 31,300 30,900 31,050 6,185
2011/02/04 30,650 30,850 30,250 30,600 5,743
2011/02/03 31,400 31,450 30,300 30,400 7,948
2011/02/02 31,050 31,800 31,000 31,700 7,174
2011/02/01 30,400 30,950 30,250 30,950 5,151
2011/01/31 31,000 31,050 30,300 30,500 5,006
2011/01/28 31,200 31,500 31,150 31,300 3,431
2011/01/27 31,400 31,950 31,250 31,350 6,401
2011/01/26 31,800 31,800 31,300 31,600 6,679
2011/01/25 32,000 32,150 31,550 32,050 6,407
2011/01/24 31,350 31,800 31,300 31,750 2,985
2011/01/21 31,650 31,800 31,300 31,350 8,379
2011/01/20 32,200 32,400 31,850 32,150 3,338
2011/01/19 32,700 32,900 31,900 32,200 6,801
2011/01/18 32,400 32,500 32,100 32,400 3,611
2011/01/17 32,600 32,600 32,150 32,400 3,769
2011/01/14 31,650 32,600 31,550 32,450 9,377
2011/01/13 31,350 31,700 31,250 31,700 4,596
2011/01/12 31,450 31,600 31,150 31,200 8,170
2011/01/11 31,850 31,950 31,200 31,800 11,235
2011/01/07 32,500 32,550 32,150 32,300 5,578
2011/01/06 32,400 32,700 32,200 32,500 6,713
2011/01/05 32,100 32,400 31,900 32,200 6,389
2011/01/04 31,400 32,050 31,350 31,900 5,996

このページの先頭へ