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
2012/12/28 36,500 36,500 35,650 35,950 4,015
2012/12/27 35,900 36,000 35,500 35,900 4,316
2012/12/26 36,450 36,450 35,200 35,500 7,188
2012/12/25 36,600 36,600 35,800 36,250 5,028
2012/12/21 35,700 36,050 35,550 35,900 6,335
2012/12/20 35,150 35,800 35,050 35,450 6,111
2012/12/19 35,350 35,400 34,800 35,250 6,818
2012/12/18 34,850 35,350 34,850 35,150 5,215
2012/12/17 35,550 35,600 34,850 34,900 7,460
2012/12/14 35,450 35,450 34,950 35,250 11,283
2012/12/13 35,650 35,750 35,300 35,450 5,693
2012/12/12 35,450 35,700 35,150 35,350 3,570
2012/12/11 35,000 35,350 34,950 35,350 2,382
2012/12/10 35,650 35,700 35,100 35,200 2,641
2012/12/07 35,100 35,600 35,050 35,450 4,059
2012/12/06 34,950 35,750 34,900 35,450 7,377
2012/12/05 34,700 34,800 34,150 34,400 6,910
2012/12/04 35,200 35,350 34,750 34,950 4,317
2012/12/03 35,400 35,450 34,500 34,900 4,268
2012/11/30 35,300 35,350 35,050 35,050 3,275
2012/11/29 35,350 35,400 35,100 35,250 4,983
2012/11/28 35,250 35,600 35,050 35,050 3,530
2012/11/27 35,800 36,100 35,350 35,400 5,845
2012/11/26 35,300 35,900 35,200 35,800 6,411
2012/11/22 35,100 35,300 34,500 34,800 5,020
2012/11/21 35,400 35,400 34,650 34,850 4,735
2012/11/20 35,450 35,500 34,900 35,150 5,072
2012/11/19 35,150 35,500 34,950 35,050 4,977
2012/11/16 34,500 34,650 34,200 34,600 5,177
2012/11/15 34,250 34,550 33,700 34,300 7,279
2012/11/14 33,900 34,150 33,850 34,050 3,753
2012/11/13 33,850 34,250 33,700 34,150 7,223
2012/11/12 34,450 34,600 34,100 34,150 5,615
2012/11/09 35,000 35,200 34,450 34,500 10,121
2012/11/08 35,450 35,900 35,150 35,200 4,936
2012/11/07 36,350 36,350 35,600 35,600 6,475
2012/11/06 35,950 36,300 35,900 36,200 3,712
2012/11/05 36,600 36,600 36,200 36,400 3,259
2012/11/02 35,700 36,450 35,550 36,350 7,600
2012/11/01 36,200 36,200 35,250 35,650 8,254
2012/10/31 36,850 37,100 36,350 36,500 8,802
2012/10/30 37,600 37,600 36,100 36,150 13,023
2012/10/29 37,800 37,800 37,350 37,700 8,989
2012/10/26 37,450 37,700 37,000 37,050 6,921
2012/10/25 37,300 37,400 36,850 37,250 4,939
2012/10/24 36,600 37,300 36,600 37,150 3,769
2012/10/23 36,650 37,400 36,650 37,150 5,578
2012/10/22 36,450 37,100 36,400 36,850 5,215
2012/10/19 36,900 37,100 36,750 36,750 4,539
2012/10/18 36,750 36,900 36,250 36,850 4,403
2012/10/17 36,750 36,750 36,250 36,450 5,046
2012/10/16 35,200 36,450 35,050 36,350 4,744
2012/10/15 34,850 35,350 34,800 35,050 4,166
2012/10/12 35,350 35,400 35,050 35,100 4,789
2012/10/11 35,150 35,700 34,850 35,250 7,962
2012/10/10 36,100 36,250 35,400 35,400 4,766
2012/10/09 36,550 37,150 36,200 36,350 8,956
2012/10/05 36,250 36,700 36,100 36,550 4,346
2012/10/04 36,200 36,700 35,750 36,700 7,981
2012/10/03 36,050 36,400 35,900 36,100 7,279
2012/10/02 34,950 36,150 34,900 36,050 9,262
2012/10/01 35,250 35,250 34,600 35,000 3,854
2012/09/28 35,650 35,700 35,000 35,150 6,432
2012/09/27 35,250 35,850 35,200 35,600 4,135
2012/09/26 34,900 35,350 34,850 35,200 4,700
2012/09/25 35,700 36,000 35,250 35,900 6,520
2012/09/24 35,700 35,900 35,450 35,800 3,120
2012/09/21 34,900 35,800 34,900 35,600 6,690
2012/09/20 35,650 35,750 35,000 35,000 6,334
2012/09/19 35,000 35,900 34,800 35,850 4,845
2012/09/18 34,900 35,250 34,750 34,850 4,542
2012/09/14 35,300 35,400 34,750 34,850 5,015
2012/09/13 35,100 35,250 34,600 35,050 3,753
2012/09/12 34,750 35,400 34,700 35,350 4,916
2012/09/11 34,100 34,650 34,100 34,600 3,010
2012/09/10 33,850 34,200 33,550 34,100 4,608
2012/09/07 33,900 34,400 33,700 34,000 5,449
2012/09/06 33,400 33,700 33,300 33,500 3,256
2012/09/05 33,700 33,800 33,200 33,600 5,730
2012/09/04 34,100 34,450 33,850 34,400 7,322
2012/09/03 34,600 34,850 34,250 34,250 4,040
2012/08/31 34,850 35,300 34,850 35,000 3,640
2012/08/30 35,300 35,400 34,800 35,150 3,746
2012/08/29 35,950 35,950 35,100 35,300 6,514
2012/08/28 35,000 36,250 34,950 36,250 14,093
2012/08/27 34,200 34,800 34,150 34,600 4,410
2012/08/24 34,650 34,650 34,150 34,500 2,820
2012/08/23 34,750 35,100 34,600 35,000 4,922
2012/08/22 34,200 34,650 34,150 34,650 3,750
2012/08/21 34,200 34,550 33,950 34,450 3,327
2012/08/20 34,050 34,450 34,000 34,300 2,909
2012/08/17 34,150 34,300 33,800 34,300 3,865
2012/08/16 34,100 34,500 33,900 34,200 5,889
2012/08/15 34,600 34,650 34,100 34,250 3,662
2012/08/14 34,050 35,000 33,850 34,950 4,764
2012/08/13 34,350 34,500 34,050 34,250 2,976
2012/08/10 34,250 34,550 34,150 34,350 3,564
2012/08/09 34,050 34,500 33,950 34,500 3,005
2012/08/08 34,350 34,800 34,000 34,350 5,852
2012/08/07 33,600 34,200 33,550 34,100 3,503
2012/08/06 33,750 34,000 33,300 33,600 2,494
2012/08/03 33,550 33,650 33,250 33,450 4,899
2012/08/02 32,900 33,700 32,850 33,600 6,034
2012/08/01 32,800 33,200 32,700 33,150 4,093
2012/07/31 32,350 32,900 32,300 32,700 5,405
2012/07/30 33,400 33,750 32,300 32,500 12,339
2012/07/27 33,950 34,200 33,600 33,650 5,860
2012/07/26 34,100 34,200 33,150 34,100 8,011
2012/07/25 34,550 34,700 33,650 34,150 6,947
2012/07/24 33,750 34,050 33,450 33,850 5,018
2012/07/23 34,000 34,700 33,750 34,050 4,844
2012/07/20 34,950 35,050 34,400 34,400 3,665
2012/07/19 35,350 35,700 35,050 35,100 4,359
2012/07/18 34,850 35,550 34,800 35,350 7,070
2012/07/17 34,550 34,900 34,300 34,800 4,496
2012/07/13 34,300 35,300 34,300 35,000 7,627
2012/07/12 34,550 34,850 34,250 34,250 8,357
2012/07/11 34,850 35,100 34,650 34,800 6,304
2012/07/10 35,000 35,500 34,750 34,800 10,944
2012/07/09 34,750 35,700 34,750 35,300 5,764
2012/07/06 35,950 35,950 35,000 35,250 8,542
2012/07/05 36,250 36,350 36,000 36,000 3,375
2012/07/04 35,900 36,400 35,850 36,250 7,094
2012/07/03 35,850 36,450 35,650 35,850 10,597
2012/07/02 35,450 35,650 35,200 35,450 5,731
2012/06/29 34,500 35,900 34,000 35,800 15,028
2012/06/28 34,500 34,650 34,050 34,550 11,914
2012/06/27 33,500 34,050 33,350 34,000 11,532
2012/06/26 33,100 33,700 33,000 33,500 15,225
2012/06/25 33,400 33,500 32,900 33,000 6,344
2012/06/22 32,950 33,400 32,800 33,300 12,206
2012/06/21 32,350 33,050 32,350 32,850 8,606
2012/06/20 32,050 32,450 32,050 32,300 8,105
2012/06/19 32,050 32,550 31,850 32,000 7,011
2012/06/18 32,100 32,300 31,850 32,100 9,936
2012/06/15 32,150 32,650 31,300 31,400 22,809
2012/06/14 30,850 31,450 30,650 31,450 14,617
2012/06/13 30,850 31,000 30,400 30,750 8,598
2012/06/12 30,300 30,950 30,100 30,800 12,756
2012/06/11 30,150 30,750 29,980 30,600 10,081
2012/06/08 30,050 30,650 29,800 30,150 18,704
2012/06/07 31,000 31,000 29,930 30,000 18,506
2012/06/06 29,900 30,700 29,420 30,300 11,714
2012/06/05 30,200 30,700 29,920 30,600 6,618
2012/06/04 31,100 31,600 30,200 30,350 12,462
2012/06/01 31,550 31,850 31,350 31,550 5,271
2012/05/31 32,150 32,400 31,700 32,050 9,021
2012/05/30 32,850 32,950 32,150 32,450 10,532
2012/05/29 32,050 32,200 31,600 32,150 4,961
2012/05/28 32,400 32,450 31,800 32,000 4,217
2012/05/25 33,050 33,050 32,100 32,150 6,374
2012/05/24 32,550 32,650 32,200 32,350 6,350
2012/05/23 32,100 32,400 31,800 32,350 12,158
2012/05/22 31,900 32,500 31,800 31,900 7,406
2012/05/21 32,000 32,250 31,750 31,900 6,192
2012/05/18 32,300 32,800 31,850 32,050 8,384
2012/05/17 32,450 33,100 32,450 32,900 7,441
2012/05/16 32,250 32,850 32,050 32,450 8,647
2012/05/15 32,150 32,700 32,050 32,450 9,781
2012/05/14 33,150 33,350 32,750 32,850 8,343
2012/05/11 33,700 33,900 33,250 33,400 10,487
2012/05/10 34,350 34,600 33,600 33,850 17,217
2012/05/09 34,700 34,800 34,300 34,450 10,910
2012/05/08 34,700 34,750 34,100 34,700 9,929
2012/05/07 34,150 34,700 34,100 34,650 10,167
2012/05/02 34,950 35,250 34,550 34,800 7,493
2012/05/01 34,550 34,700 34,250 34,500 7,415
2012/04/27 35,300 35,550 34,900 34,900 10,516
2012/04/26 35,100 35,450 34,750 34,800 8,808
2012/04/25 35,250 35,600 34,250 34,800 10,479
2012/04/24 34,850 35,600 34,800 34,900 10,147
2012/04/23 35,150 35,350 34,650 34,850 7,157
2012/04/20 35,450 35,650 35,000 35,000 8,444
2012/04/19 35,850 35,900 35,450 35,600 5,810
2012/04/18 35,900 36,050 35,650 36,050 8,670
2012/04/17 35,400 35,750 35,200 35,600 6,072
2012/04/16 34,800 35,350 34,600 34,900 5,901
2012/04/13 34,850 35,050 34,650 34,850 10,729
2012/04/12 34,250 34,650 34,100 34,600 8,094
2012/04/11 34,150 34,550 34,050 34,100 11,980
2012/04/10 34,350 34,800 34,350 34,650 9,614
2012/04/09 34,700 35,000 34,500 34,650 9,432
2012/04/06 35,200 35,450 35,050 35,250 5,815
2012/04/05 35,400 35,850 35,200 35,300 7,935
2012/04/04 36,000 36,150 35,500 35,550 6,888
2012/04/03 36,250 36,300 35,900 36,200 6,396
2012/04/02 36,500 36,600 36,050 36,300 7,493
2012/03/30 36,350 36,700 36,050 36,450 13,913
2012/03/29 35,550 36,600 35,450 36,300 13,333
2012/03/28 36,050 36,150 35,550 35,750 18,813
2012/03/27 37,400 37,800 37,250 37,800 9,817
2012/03/26 37,300 37,300 36,900 37,000 4,643
2012/03/23 37,400 37,400 36,950 37,200 6,162
2012/03/22 36,600 37,600 36,600 37,450 11,100
2012/03/21 36,550 36,850 36,500 36,600 6,287
2012/03/19 36,800 36,800 36,350 36,500 5,760
2012/03/16 36,000 36,600 36,000 36,300 12,919
2012/03/15 37,550 37,550 35,850 35,950 23,121
2012/03/14 38,550 38,700 37,500 37,600 11,853
2012/03/13 38,600 38,850 38,500 38,500 7,599
2012/03/12 38,350 38,850 38,350 38,600 7,158
2012/03/09 38,700 38,700 38,050 38,250 10,550
2012/03/08 38,500 38,500 38,100 38,400 4,872
2012/03/07 37,750 38,300 37,750 38,100 7,755
2012/03/06 38,050 38,650 37,900 38,300 8,864
2012/03/05 37,750 38,450 37,750 38,250 9,406
2012/03/02 38,050 38,250 37,700 37,750 12,788
2012/03/01 38,350 38,550 37,850 38,000 8,886
2012/02/29 38,250 38,700 37,950 37,950 9,242
2012/02/28 38,500 38,600 38,200 38,500 5,812
2012/02/27 38,350 38,650 38,000 38,600 7,877
2012/02/24 38,900 38,900 38,050 38,350 7,975
2012/02/23 39,050 39,150 38,650 38,950 7,189
2012/02/22 38,050 39,000 37,900 38,900 10,341
2012/02/21 37,750 38,300 37,650 37,850 8,485
2012/02/20 38,100 38,150 37,500 37,550 7,967
2012/02/17 38,100 38,100 37,550 37,750 9,516
2012/02/16 38,050 38,400 37,800 38,050 7,649
2012/02/15 38,500 38,500 37,850 38,200 11,917
2012/02/14 37,550 38,900 37,400 38,700 14,382
2012/02/13 38,000 38,150 37,450 37,600 9,326
2012/02/10 38,900 38,950 37,400 37,700 15,868
2012/02/09 40,400 40,400 38,750 38,900 15,529
2012/02/08 39,600 40,800 39,600 40,350 6,290
2012/02/07 40,700 40,750 39,900 39,950 5,444
2012/02/06 39,900 40,950 39,700 40,750 10,443
2012/02/03 39,000 39,500 38,800 39,000 6,211
2012/02/02 40,300 40,400 38,700 38,950 10,460
2012/02/01 39,700 40,250 39,550 40,150 4,509
2012/01/31 39,300 39,600 39,050 39,400 4,204
2012/01/30 39,150 39,600 39,100 39,400 3,685
2012/01/27 39,250 39,700 39,150 39,600 4,409
2012/01/26 39,250 39,400 38,800 39,150 2,682
2012/01/25 39,200 39,550 38,850 39,300 3,877
2012/01/24 38,600 39,200 37,900 38,900 6,654
2012/01/23 38,200 38,600 38,050 38,300 4,968
2012/01/20 39,600 39,800 38,250 38,450 8,226
2012/01/19 39,900 40,150 39,400 39,550 6,503
2012/01/18 40,050 40,250 39,700 39,850 5,580
2012/01/17 39,050 39,800 39,000 39,750 6,765
2012/01/16 38,450 39,200 38,200 39,000 4,678
2012/01/13 39,200 39,300 38,850 38,900 4,239
2012/01/12 39,100 39,250 38,700 38,800 5,602
2012/01/11 38,550 39,000 38,350 38,850 6,109
2012/01/10 38,750 39,150 38,500 38,550 5,313
2012/01/06 39,300 39,350 38,000 38,300 5,623
2012/01/05 38,950 39,300 38,700 39,000 4,479
2012/01/04 39,600 39,600 38,700 39,000 4,533

このページの先頭へ