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
2013/12/30 570 571 565 569 478,000
2013/12/27 570 570 563 569 339,400
2013/12/26 563 568 558 566 345,300
2013/12/25 568 568 553 559 544,400
2013/12/24 566 572 564 568 990,900
2013/12/20 555 565 555 563 779,600
2013/12/19 559 567 554 562 1,118,200
2013/12/18 553 560 548 550 697,700
2013/12/17 544 557 543 552 691,800
2013/12/16 550 553 541 542 462,200
2013/12/13 540 556 540 547 1,355,700
2013/12/12 548 550 540 545 726,000
2013/12/11 551 559 547 553 806,800
2013/12/10 544 552 542 548 732,700
2013/12/09 546 546 536 539 543,400
2013/12/06 534 537 529 536 580,400
2013/12/05 530 543 530 532 675,500
2013/12/04 528 556 526 538 1,342,200
2013/12/03 527 530 523 524 713,300
2013/12/02 529 536 522 529 620,200
2013/11/29 532 534 521 526 591,000
2013/11/28 535 540 531 535 499,200
2013/11/27 537 543 535 537 449,000
2013/11/26 536 548 536 542 699,300
2013/11/25 543 544 537 541 613,800
2013/11/22 541 544 534 538 664,700
2013/11/21 533 545 533 545 568,600
2013/11/20 544 548 533 536 607,900
2013/11/19 537 550 537 542 839,900
2013/11/18 548 548 538 545 881,000
2013/11/15 549 552 545 546 818,500
2013/11/14 545 558 542 551 725,000
2013/11/13 551 556 545 548 366,900
2013/11/12 545 560 540 551 713,300
2013/11/11 558 558 544 549 553,400
2013/11/08 547 553 540 550 500,800
2013/11/07 554 563 553 556 782,000
2013/11/06 559 565 550 554 819,300
2013/11/05 551 571 551 566 1,005,800
2013/11/01 561 565 543 545 885,400
2013/10/31 518 579 518 567 1,923,400
2013/10/30 521 537 514 529 1,919,700
2013/10/29 514 529 512 520 632,400
2013/10/28 513 519 508 514 527,300
2013/10/25 532 532 512 513 593,500
2013/10/24 513 535 513 535 685,700
2013/10/23 528 529 512 513 449,300
2013/10/22 526 534 524 528 277,400
2013/10/21 523 528 521 524 221,600
2013/10/18 525 529 516 518 547,500
2013/10/17 527 533 519 523 603,900
2013/10/16 524 529 519 521 446,600
2013/10/15 517 528 515 522 647,400
2013/10/11 511 525 510 516 1,108,800
2013/10/10 494 513 493 503 1,279,200
2013/10/09 475 492 475 489 995,600
2013/10/08 479 481 464 473 913,400
2013/10/07 486 495 482 487 697,900
2013/10/04 476 490 471 485 643,300
2013/10/03 489 494 480 481 800,700
2013/10/02 510 513 493 496 489,700
2013/10/01 508 517 505 508 429,300
2013/09/30 524 525 486 511 1,335,500
2013/09/27 541 542 527 532 711,800
2013/09/26 510 549 507 549 588,900
2013/09/26 1 -> 100.00 分割
2013/09/25 50,800 51,200 50,300 51,000 8,515
2013/09/24 50,600 51,500 50,600 51,400 6,289
2013/09/20 51,100 51,600 50,500 50,600 5,338
2013/09/19 50,400 51,400 50,400 51,400 4,185
2013/09/18 50,500 51,000 50,200 50,400 3,926
2013/09/17 51,500 51,500 50,100 50,400 3,989
2013/09/13 50,300 51,800 50,300 51,100 10,968
2013/09/12 51,600 52,500 51,200 51,800 3,548
2013/09/11 52,000 52,600 51,700 52,000 4,023
2013/09/10 51,300 52,500 51,300 52,200 4,546
2013/09/09 52,000 52,000 51,300 51,800 7,404
2013/09/06 50,700 51,100 49,450 49,950 6,370
2013/09/05 50,700 51,200 50,400 51,100 4,196
2013/09/04 51,400 51,400 50,400 50,800 4,175
2013/09/03 50,700 51,300 50,600 51,300 4,169
2013/09/02 49,650 50,600 49,600 50,200 3,613
2013/08/30 51,100 51,400 49,200 49,450 8,035
2013/08/29 51,700 51,700 50,600 51,000 3,812
2013/08/28 50,800 51,700 50,800 51,400 5,301
2013/08/27 51,700 52,600 51,400 52,100 2,597
2013/08/26 51,700 52,100 51,100 51,400 5,163
2013/08/23 53,400 53,400 51,600 51,900 8,522
2013/08/22 51,600 52,300 51,300 52,000 5,711
2013/08/21 52,000 52,000 50,900 51,200 7,775
2013/08/20 51,900 52,800 51,300 51,600 10,180
2013/08/19 50,500 52,300 50,400 52,300 3,742
2013/08/16 50,400 51,800 50,400 51,000 6,009
2013/08/15 53,400 53,400 51,200 51,400 5,190
2013/08/14 52,800 53,400 52,400 53,300 4,449
2013/08/13 51,500 52,400 51,400 52,400 3,769
2013/08/12 51,100 51,600 50,400 50,900 4,131
2013/08/09 51,200 52,300 51,100 51,600 5,869
2013/08/08 52,100 52,800 51,000 51,200 4,732
2013/08/07 52,900 53,000 52,000 52,200 5,615
2013/08/06 52,300 53,000 51,600 52,800 4,903
2013/08/05 51,900 52,300 51,400 52,100 6,150
2013/08/02 53,100 53,100 51,200 52,200 7,409
2013/08/01 52,500 52,500 50,500 51,100 8,193
2013/07/31 52,700 52,700 51,200 51,400 4,549
2013/07/30 51,000 52,600 50,800 51,900 8,569
2013/07/29 51,100 51,900 50,400 50,600 9,960
2013/07/26 51,200 51,900 50,900 51,000 6,639
2013/07/25 53,000 53,600 51,900 52,000 4,785
2013/07/24 52,500 53,300 52,400 52,500 6,831
2013/07/23 53,100 53,500 52,400 52,700 7,451
2013/07/22 53,700 53,700 51,700 53,000 7,967
2013/07/19 52,000 54,800 52,000 53,900 27,088
2013/07/18 50,000 51,800 50,000 51,600 11,707
2013/07/17 49,300 49,750 49,000 49,600 4,883
2013/07/16 49,150 49,650 48,950 49,250 4,724
2013/07/12 48,750 49,550 48,550 48,850 7,614
2013/07/11 48,700 49,000 47,850 48,250 5,872
2013/07/10 48,500 49,000 47,800 48,050 5,985
2013/07/09 47,200 48,150 47,100 48,050 4,544
2013/07/08 47,600 48,000 46,600 46,600 5,743
2013/07/05 47,100 47,450 46,600 46,950 6,303
2013/07/04 48,100 48,250 46,900 47,200 5,304
2013/07/03 48,200 48,800 47,800 48,100 13,152
2013/07/02 46,000 46,800 45,700 46,300 12,118
2013/07/01 45,150 45,450 44,400 45,350 11,153
2013/06/28 44,950 45,500 44,300 45,300 7,627
2013/06/27 43,850 44,950 43,550 44,950 7,695
2013/06/26 45,600 45,650 43,450 43,700 6,078
2013/06/25 45,550 45,550 44,050 44,900 6,713
2013/06/24 46,200 46,200 45,000 45,150 4,353
2013/06/21 45,300 45,750 44,600 45,500 4,785
2013/06/20 45,650 45,950 44,750 45,250 4,518
2013/06/19 46,000 46,250 44,750 45,650 7,908
2013/06/18 45,450 46,050 45,450 45,850 6,256
2013/06/17 43,600 45,050 43,600 45,000 7,092
2013/06/14 45,250 45,850 43,800 44,150 14,149
2013/06/13 45,600 45,750 44,450 45,150 8,008
2013/06/12 44,500 45,850 44,100 45,750 5,142
2013/06/11 46,100 46,500 44,900 45,350 5,082
2013/06/10 45,800 46,300 44,600 45,650 8,421
2013/06/07 42,750 43,050 41,600 42,550 9,017
2013/06/06 43,700 44,600 43,350 43,600 10,495
2013/06/05 44,200 45,450 43,750 43,750 6,864
2013/06/04 43,850 44,200 42,700 43,950 7,607
2013/06/03 43,850 44,800 43,550 43,650 6,559
2013/05/31 43,550 44,600 43,200 43,800 7,678
2013/05/30 44,500 45,100 43,350 43,600 9,595
2013/05/29 45,700 45,850 44,800 45,200 7,643
2013/05/28 44,650 45,250 44,450 44,850 6,205
2013/05/27 45,800 46,000 44,150 44,650 7,009
2013/05/24 46,850 47,300 44,550 45,850 14,301
2013/05/23 49,350 49,750 46,800 46,800 12,904
2013/05/22 49,950 50,300 49,200 49,750 10,199
2013/05/21 50,200 50,400 49,350 49,450 7,143
2013/05/20 49,650 50,400 49,650 50,000 8,666
2013/05/17 48,200 49,500 48,200 49,100 5,038
2013/05/16 48,650 48,950 47,350 48,150 12,920
2013/05/15 49,400 49,700 48,500 49,350 8,515
2013/05/14 50,300 50,300 49,400 49,450 6,429
2013/05/13 49,650 50,600 49,500 50,000 5,129
2013/05/10 50,200 50,500 49,200 49,650 8,916
2013/05/09 49,800 51,200 49,500 49,600 8,771
2013/05/08 50,600 50,700 49,000 49,000 6,998
2013/05/07 48,850 50,400 48,850 50,300 8,546
2013/05/02 49,200 49,450 48,450 48,550 4,351
2013/05/01 49,100 49,600 48,600 49,350 4,077
2013/04/30 48,400 49,650 48,400 49,000 5,053
2013/04/26 49,500 49,650 48,250 48,350 4,953
2013/04/25 49,150 49,600 48,700 49,450 6,882
2013/04/24 47,850 49,550 47,800 49,550 7,360
2013/04/23 47,400 47,750 46,950 47,300 5,013
2013/04/22 47,400 48,500 47,100 47,750 6,578
2013/04/19 47,350 47,450 46,150 46,700 4,576
2013/04/18 47,500 47,800 46,700 46,950 8,435
2013/04/17 46,800 47,500 46,450 47,300 8,500
2013/04/16 46,750 46,900 45,650 46,600 7,338
2013/04/15 47,100 47,100 46,300 46,750 4,668
2013/04/12 47,150 47,450 46,850 46,950 10,604
2013/04/11 47,350 47,400 46,450 46,750 7,431
2013/04/10 47,000 47,200 45,750 47,100 12,026
2013/04/09 46,800 47,350 46,500 47,150 10,965
2013/04/08 44,600 46,300 44,600 46,200 9,346
2013/04/05 44,950 45,400 44,150 44,550 10,723
2013/04/04 43,350 44,450 43,000 44,400 8,564
2013/04/03 43,050 44,000 42,800 43,900 7,621
2013/04/02 42,400 43,550 41,500 43,300 11,133
2013/04/01 44,550 44,550 42,850 42,850 8,536
2013/03/29 45,000 45,000 44,000 44,250 5,389
2013/03/28 44,700 44,950 44,050 44,450 6,891
2013/03/27 44,250 44,650 44,050 44,400 3,834
2013/03/26 44,200 44,750 44,100 44,700 6,239
2013/03/25 44,600 44,800 44,200 44,200 6,425
2013/03/22 45,150 45,400 44,250 44,250 6,112
2013/03/21 44,300 45,050 44,000 45,050 8,812
2013/03/19 44,950 45,250 44,150 44,350 9,062
2013/03/18 44,400 45,200 44,350 44,800 5,874
2013/03/15 45,000 45,150 44,200 44,650 20,991
2013/03/14 44,750 44,950 44,250 44,800 5,952
2013/03/13 45,500 46,200 44,600 44,750 10,383
2013/03/12 47,050 47,050 45,400 45,550 12,286
2013/03/11 46,600 47,200 46,200 47,050 5,397
2013/03/08 46,050 46,600 45,850 46,250 13,213
2013/03/07 46,850 46,850 45,850 46,150 5,650
2013/03/06 46,450 46,750 45,900 46,700 4,569
2013/03/05 46,500 46,800 45,950 46,150 5,462
2013/03/04 46,050 46,450 45,700 46,150 6,455
2013/03/01 46,300 46,300 45,100 45,650 11,097
2013/02/28 45,850 46,800 45,850 46,750 4,769
2013/02/27 46,000 46,550 45,350 45,850 5,233
2013/02/26 45,300 46,150 44,800 45,500 6,649
2013/02/25 46,850 46,950 45,800 45,900 5,862
2013/02/22 46,300 46,400 45,600 46,150 6,579
2013/02/21 46,700 47,400 46,350 46,500 7,466
2013/02/20 46,350 46,600 45,800 46,350 3,571
2013/02/19 45,950 46,600 45,500 45,900 3,950
2013/02/18 45,950 46,350 45,750 46,300 5,578
2013/02/15 44,800 45,400 44,000 45,400 10,284
2013/02/14 45,200 45,400 44,150 44,650 8,074
2013/02/13 45,150 46,200 44,500 44,750 8,325
2013/02/12 44,200 45,500 44,200 45,100 7,149
2013/02/08 44,700 45,350 43,950 44,100 6,861
2013/02/07 44,700 45,200 44,300 44,850 8,012
2013/02/06 43,850 45,600 43,550 45,100 11,686
2013/02/05 43,250 43,450 42,700 43,050 7,619
2013/02/04 43,700 44,000 43,250 43,350 7,252
2013/02/01 42,300 43,550 42,300 43,000 11,620
2013/01/31 41,350 43,000 41,000 42,950 13,825
2013/01/30 41,600 41,600 40,500 41,350 5,852
2013/01/29 41,250 41,650 40,650 40,700 4,691
2013/01/28 40,700 41,450 40,700 41,000 6,406
2013/01/25 39,600 40,750 39,500 40,500 9,474
2013/01/24 39,500 39,750 38,750 39,150 13,583
2013/01/23 39,500 40,250 39,350 39,750 5,113
2013/01/22 40,350 40,450 39,650 39,950 6,410
2013/01/21 40,300 40,450 39,900 40,350 7,267
2013/01/18 39,950 40,500 39,850 40,050 6,181
2013/01/17 39,000 39,700 38,850 39,600 8,981
2013/01/16 39,300 39,300 38,500 38,750 7,921
2013/01/15 40,700 40,700 38,400 38,750 17,210
2013/01/11 40,000 40,650 39,550 40,250 12,889
2013/01/10 38,800 39,450 38,650 39,300 6,674
2013/01/09 37,900 38,800 37,650 38,500 10,476
2013/01/08 37,450 38,600 37,450 38,450 11,982
2013/01/07 37,700 37,800 37,000 37,450 8,294
2013/01/04 37,000 37,400 36,650 37,250 8,173

このページの先頭へ