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 |
---|---|---|---|---|---|
2015/12/30 | 681 | 687 | 678 | 684 | 671,700 |
2015/12/29 | 670 | 680 | 665 | 678 | 687,200 |
2015/12/28 | 666 | 681 | 665 | 679 | 549,600 |
2015/12/25 | 662 | 669 | 656 | 662 | 376,700 |
2015/12/24 | 684 | 687 | 665 | 668 | 693,900 |
2015/12/22 | 679 | 685 | 676 | 681 | 922,200 |
2015/12/21 | 664 | 676 | 654 | 672 | 1,218,400 |
2015/12/18 | 654 | 679 | 652 | 662 | 1,886,700 |
2015/12/17 | 638 | 667 | 637 | 664 | 1,449,800 |
2015/12/16 | 664 | 666 | 628 | 632 | 3,298,000 |
2015/12/15 | 675 | 680 | 662 | 663 | 657,900 |
2015/12/14 | 656 | 675 | 654 | 675 | 691,400 |
2015/12/11 | 671 | 676 | 668 | 671 | 1,121,200 |
2015/12/10 | 674 | 679 | 662 | 673 | 968,100 |
2015/12/09 | 671 | 692 | 670 | 679 | 1,654,000 |
2015/12/08 | 655 | 677 | 653 | 670 | 1,620,900 |
2015/12/07 | 636 | 642 | 630 | 637 | 732,200 |
2015/12/04 | 622 | 631 | 612 | 628 | 974,700 |
2015/12/03 | 637 | 644 | 621 | 629 | 1,149,600 |
2015/12/02 | 643 | 644 | 634 | 637 | 849,700 |
2015/12/01 | 627 | 646 | 620 | 645 | 794,100 |
2015/11/30 | 632 | 637 | 621 | 623 | 715,000 |
2015/11/27 | 626 | 652 | 625 | 636 | 1,114,800 |
2015/11/26 | 623 | 630 | 618 | 619 | 807,900 |
2015/11/25 | 615 | 621 | 612 | 618 | 645,000 |
2015/11/24 | 602 | 616 | 602 | 614 | 583,800 |
2015/11/20 | 601 | 607 | 599 | 603 | 717,000 |
2015/11/19 | 610 | 614 | 605 | 608 | 635,200 |
2015/11/18 | 612 | 614 | 600 | 601 | 509,800 |
2015/11/17 | 608 | 611 | 605 | 608 | 506,900 |
2015/11/16 | 596 | 603 | 594 | 598 | 447,600 |
2015/11/13 | 602 | 606 | 599 | 601 | 609,700 |
2015/11/12 | 605 | 609 | 601 | 605 | 510,500 |
2015/11/11 | 610 | 613 | 603 | 606 | 610,100 |
2015/11/10 | 609 | 612 | 602 | 607 | 531,600 |
2015/11/09 | 620 | 628 | 613 | 618 | 958,100 |
2015/11/06 | 624 | 625 | 611 | 618 | 767,900 |
2015/11/05 | 595 | 615 | 588 | 614 | 1,314,300 |
2015/11/04 | 627 | 634 | 619 | 622 | 679,700 |
2015/11/02 | 627 | 631 | 617 | 617 | 994,400 |
2015/10/30 | 642 | 646 | 635 | 640 | 783,600 |
2015/10/29 | 642 | 645 | 629 | 636 | 1,164,900 |
2015/10/28 | 647 | 647 | 633 | 643 | 732,200 |
2015/10/27 | 665 | 668 | 647 | 651 | 1,043,300 |
2015/10/26 | 658 | 669 | 655 | 663 | 907,400 |
2015/10/23 | 649 | 654 | 646 | 650 | 964,300 |
2015/10/22 | 632 | 645 | 627 | 640 | 787,900 |
2015/10/21 | 623 | 632 | 611 | 630 | 950,300 |
2015/10/20 | 635 | 648 | 626 | 630 | 707,800 |
2015/10/19 | 630 | 634 | 618 | 626 | 632,100 |
2015/10/16 | 629 | 638 | 627 | 632 | 607,400 |
2015/10/15 | 618 | 627 | 608 | 623 | 786,500 |
2015/10/14 | 633 | 633 | 614 | 620 | 1,182,400 |
2015/10/13 | 627 | 633 | 622 | 627 | 1,402,300 |
2015/10/09 | 621 | 625 | 612 | 623 | 1,083,800 |
2015/10/08 | 604 | 613 | 599 | 611 | 1,137,200 |
2015/10/07 | 589 | 600 | 584 | 599 | 1,070,600 |
2015/10/06 | 587 | 593 | 582 | 584 | 898,300 |
2015/10/05 | 574 | 575 | 563 | 570 | 912,900 |
2015/10/02 | 573 | 577 | 560 | 571 | 779,400 |
2015/10/01 | 564 | 579 | 562 | 572 | 864,700 |
2015/09/30 | 558 | 562 | 553 | 561 | 833,100 |
2015/09/29 | 552 | 553 | 540 | 548 | 1,289,400 |
2015/09/28 | 555 | 574 | 546 | 561 | 1,394,000 |
2015/09/25 | 541 | 560 | 539 | 554 | 2,786,500 |
2015/09/24 | 549 | 559 | 527 | 532 | 1,988,700 |
2015/09/18 | 562 | 567 | 557 | 559 | 1,402,100 |
2015/09/17 | 560 | 569 | 559 | 566 | 855,800 |
2015/09/16 | 551 | 556 | 548 | 556 | 1,236,800 |
2015/09/15 | 539 | 550 | 539 | 543 | 795,100 |
2015/09/14 | 546 | 557 | 541 | 541 | 680,200 |
2015/09/11 | 542 | 551 | 540 | 541 | 929,600 |
2015/09/10 | 540 | 549 | 533 | 545 | 795,500 |
2015/09/09 | 542 | 556 | 538 | 555 | 1,332,700 |
2015/09/08 | 526 | 536 | 522 | 524 | 908,100 |
2015/09/07 | 516 | 525 | 509 | 520 | 960,200 |
2015/09/04 | 523 | 527 | 510 | 518 | 1,061,700 |
2015/09/03 | 515 | 533 | 513 | 518 | 1,392,800 |
2015/09/02 | 520 | 525 | 506 | 508 | 1,446,900 |
2015/09/01 | 544 | 549 | 530 | 530 | 712,000 |
2015/08/31 | 553 | 556 | 541 | 551 | 737,300 |
2015/08/28 | 557 | 559 | 548 | 554 | 822,100 |
2015/08/27 | 534 | 563 | 534 | 539 | 1,547,000 |
2015/08/26 | 513 | 531 | 510 | 527 | 1,352,700 |
2015/08/25 | 521 | 537 | 513 | 514 | 1,005,000 |
2015/08/24 | 562 | 567 | 544 | 544 | 914,400 |
2015/08/21 | 583 | 587 | 574 | 575 | 686,300 |
2015/08/20 | 599 | 601 | 593 | 593 | 632,100 |
2015/08/19 | 609 | 612 | 601 | 601 | 591,400 |
2015/08/18 | 613 | 621 | 609 | 610 | 508,500 |
2015/08/17 | 607 | 614 | 605 | 610 | 791,300 |
2015/08/14 | 611 | 614 | 606 | 608 | 663,100 |
2015/08/13 | 615 | 620 | 611 | 616 | 623,100 |
2015/08/12 | 622 | 626 | 611 | 615 | 672,000 |
2015/08/11 | 627 | 630 | 620 | 625 | 549,500 |
2015/08/10 | 624 | 628 | 620 | 627 | 523,800 |
2015/08/07 | 625 | 631 | 622 | 627 | 548,700 |
2015/08/06 | 632 | 639 | 628 | 630 | 494,900 |
2015/08/05 | 621 | 649 | 620 | 632 | 864,600 |
2015/08/04 | 635 | 636 | 617 | 623 | 643,200 |
2015/08/03 | 626 | 639 | 624 | 638 | 912,400 |
2015/07/31 | 628 | 632 | 621 | 623 | 648,500 |
2015/07/30 | 606 | 634 | 599 | 623 | 1,071,900 |
2015/07/29 | 624 | 638 | 617 | 636 | 470,200 |
2015/07/28 | 617 | 630 | 613 | 628 | 726,900 |
2015/07/27 | 630 | 630 | 613 | 621 | 1,097,700 |
2015/07/24 | 644 | 645 | 632 | 634 | 474,800 |
2015/07/23 | 643 | 644 | 637 | 640 | 351,000 |
2015/07/22 | 641 | 641 | 637 | 638 | 368,300 |
2015/07/21 | 654 | 656 | 643 | 645 | 421,600 |
2015/07/17 | 658 | 660 | 647 | 651 | 309,600 |
2015/07/16 | 668 | 668 | 654 | 658 | 588,300 |
2015/07/15 | 645 | 663 | 643 | 661 | 1,054,000 |
2015/07/14 | 647 | 648 | 637 | 641 | 680,400 |
2015/07/13 | 637 | 644 | 631 | 637 | 396,200 |
2015/07/10 | 631 | 641 | 627 | 633 | 876,400 |
2015/07/09 | 617 | 626 | 605 | 625 | 768,500 |
2015/07/08 | 646 | 649 | 633 | 636 | 836,500 |
2015/07/07 | 655 | 658 | 647 | 649 | 435,400 |
2015/07/06 | 653 | 656 | 645 | 646 | 693,400 |
2015/07/03 | 674 | 674 | 662 | 666 | 709,800 |
2015/07/02 | 658 | 674 | 658 | 666 | 725,700 |
2015/07/01 | 662 | 664 | 649 | 652 | 897,000 |
2015/06/30 | 655 | 664 | 653 | 657 | 870,100 |
2015/06/29 | 653 | 666 | 652 | 659 | 610,900 |
2015/06/26 | 675 | 688 | 671 | 673 | 683,900 |
2015/06/25 | 677 | 678 | 666 | 673 | 832,700 |
2015/06/24 | 668 | 679 | 665 | 674 | 888,200 |
2015/06/23 | 660 | 670 | 658 | 660 | 756,200 |
2015/06/22 | 654 | 663 | 654 | 658 | 558,600 |
2015/06/19 | 660 | 663 | 655 | 656 | 1,190,100 |
2015/06/18 | 665 | 667 | 654 | 656 | 708,700 |
2015/06/17 | 667 | 670 | 660 | 664 | 843,600 |
2015/06/16 | 674 | 676 | 663 | 664 | 818,200 |
2015/06/15 | 674 | 684 | 674 | 680 | 982,800 |
2015/06/12 | 676 | 681 | 671 | 681 | 1,390,700 |
2015/06/11 | 680 | 682 | 673 | 680 | 807,500 |
2015/06/10 | 675 | 679 | 666 | 677 | 1,360,800 |
2015/06/09 | 680 | 680 | 667 | 668 | 805,900 |
2015/06/08 | 688 | 692 | 680 | 683 | 836,400 |
2015/06/05 | 681 | 691 | 676 | 687 | 1,420,500 |
2015/06/04 | 689 | 696 | 686 | 694 | 797,200 |
2015/06/03 | 683 | 694 | 683 | 691 | 699,500 |
2015/06/02 | 697 | 698 | 687 | 691 | 587,500 |
2015/06/01 | 686 | 693 | 682 | 692 | 787,000 |
2015/05/29 | 694 | 698 | 688 | 688 | 583,300 |
2015/05/28 | 695 | 698 | 691 | 693 | 783,200 |
2015/05/27 | 702 | 703 | 688 | 699 | 982,200 |
2015/05/26 | 692 | 697 | 691 | 694 | 477,200 |
2015/05/25 | 693 | 697 | 690 | 694 | 476,500 |
2015/05/22 | 692 | 697 | 690 | 695 | 623,000 |
2015/05/21 | 691 | 697 | 688 | 693 | 685,400 |
2015/05/20 | 688 | 689 | 682 | 687 | 1,103,300 |
2015/05/19 | 689 | 689 | 678 | 684 | 1,108,500 |
2015/05/18 | 698 | 698 | 683 | 694 | 844,300 |
2015/05/15 | 699 | 702 | 685 | 691 | 1,345,800 |
2015/05/14 | 688 | 713 | 684 | 699 | 2,148,000 |
2015/05/13 | 751 | 759 | 747 | 758 | 377,000 |
2015/05/12 | 762 | 765 | 754 | 762 | 474,200 |
2015/05/11 | 774 | 780 | 766 | 769 | 648,800 |
2015/05/08 | 751 | 758 | 751 | 756 | 457,600 |
2015/05/07 | 745 | 759 | 744 | 751 | 523,400 |
2015/05/01 | 748 | 752 | 738 | 750 | 550,900 |
2015/04/30 | 771 | 771 | 750 | 750 | 891,700 |
2015/04/28 | 777 | 779 | 769 | 772 | 475,000 |
2015/04/27 | 779 | 784 | 774 | 776 | 295,100 |
2015/04/24 | 781 | 781 | 772 | 780 | 632,400 |
2015/04/23 | 778 | 782 | 769 | 773 | 837,000 |
2015/04/22 | 781 | 782 | 773 | 781 | 404,000 |
2015/04/21 | 766 | 781 | 763 | 779 | 588,100 |
2015/04/20 | 765 | 774 | 762 | 768 | 443,700 |
2015/04/17 | 782 | 789 | 776 | 776 | 458,900 |
2015/04/16 | 788 | 794 | 777 | 787 | 511,300 |
2015/04/15 | 798 | 806 | 794 | 796 | 678,400 |
2015/04/14 | 797 | 805 | 795 | 798 | 288,400 |
2015/04/13 | 801 | 806 | 798 | 804 | 526,400 |
2015/04/10 | 804 | 805 | 798 | 802 | 561,700 |
2015/04/09 | 801 | 804 | 795 | 801 | 867,500 |
2015/04/08 | 787 | 805 | 779 | 801 | 1,148,300 |
2015/04/07 | 782 | 788 | 771 | 778 | 591,600 |
2015/04/06 | 771 | 779 | 767 | 775 | 392,200 |
2015/04/03 | 767 | 783 | 767 | 776 | 1,061,800 |
2015/04/02 | 746 | 759 | 741 | 756 | 643,900 |
2015/04/01 | 745 | 747 | 731 | 736 | 1,074,100 |
2015/03/31 | 766 | 766 | 746 | 746 | 747,100 |
2015/03/30 | 756 | 758 | 746 | 751 | 546,300 |
2015/03/27 | 746 | 769 | 745 | 753 | 1,205,900 |
2015/03/26 | 753 | 761 | 745 | 753 | 807,100 |
2015/03/25 | 777 | 783 | 762 | 765 | 727,500 |
2015/03/24 | 775 | 778 | 769 | 771 | 475,800 |
2015/03/23 | 786 | 793 | 775 | 781 | 672,200 |
2015/03/20 | 779 | 787 | 768 | 787 | 1,769,100 |
2015/03/19 | 773 | 780 | 763 | 778 | 707,000 |
2015/03/18 | 757 | 777 | 755 | 775 | 939,400 |
2015/03/17 | 757 | 760 | 744 | 757 | 566,100 |
2015/03/16 | 736 | 755 | 734 | 755 | 830,400 |
2015/03/13 | 729 | 741 | 715 | 737 | 1,078,500 |
2015/03/12 | 737 | 738 | 721 | 726 | 1,011,600 |
2015/03/11 | 732 | 746 | 730 | 742 | 484,500 |
2015/03/10 | 740 | 746 | 730 | 732 | 876,000 |
2015/03/09 | 728 | 739 | 725 | 737 | 514,000 |
2015/03/06 | 722 | 734 | 716 | 732 | 730,900 |
2015/03/05 | 734 | 747 | 722 | 724 | 852,400 |
2015/03/04 | 728 | 732 | 718 | 726 | 1,015,700 |
2015/03/03 | 732 | 736 | 721 | 724 | 494,900 |
2015/03/02 | 732 | 739 | 725 | 732 | 586,800 |
2015/02/27 | 738 | 738 | 723 | 724 | 768,800 |
2015/02/26 | 746 | 749 | 735 | 739 | 639,000 |
2015/02/25 | 744 | 752 | 737 | 746 | 787,700 |
2015/02/24 | 729 | 742 | 723 | 739 | 755,700 |
2015/02/23 | 733 | 738 | 725 | 735 | 784,500 |
2015/02/20 | 730 | 738 | 728 | 737 | 582,800 |
2015/02/19 | 717 | 730 | 714 | 726 | 538,000 |
2015/02/18 | 704 | 711 | 701 | 708 | 1,090,500 |
2015/02/17 | 693 | 706 | 693 | 703 | 704,400 |
2015/02/16 | 703 | 710 | 696 | 703 | 704,700 |
2015/02/13 | 713 | 713 | 697 | 704 | 740,300 |
2015/02/12 | 711 | 720 | 703 | 717 | 802,000 |
2015/02/10 | 711 | 715 | 702 | 706 | 576,500 |
2015/02/09 | 728 | 729 | 706 | 711 | 653,000 |
2015/02/06 | 734 | 736 | 718 | 719 | 651,200 |
2015/02/05 | 729 | 739 | 714 | 725 | 850,400 |
2015/02/04 | 730 | 737 | 730 | 734 | 547,000 |
2015/02/03 | 729 | 729 | 715 | 720 | 680,500 |
2015/02/02 | 716 | 727 | 712 | 725 | 469,300 |
2015/01/30 | 719 | 730 | 715 | 717 | 614,600 |
2015/01/29 | 722 | 729 | 714 | 718 | 390,300 |
2015/01/28 | 712 | 723 | 709 | 722 | 253,800 |
2015/01/27 | 702 | 720 | 700 | 717 | 506,400 |
2015/01/26 | 704 | 705 | 699 | 702 | 385,400 |
2015/01/23 | 717 | 718 | 708 | 717 | 269,000 |
2015/01/22 | 712 | 714 | 698 | 707 | 298,000 |
2015/01/21 | 706 | 719 | 701 | 713 | 640,500 |
2015/01/20 | 694 | 706 | 682 | 706 | 270,600 |
2015/01/19 | 691 | 694 | 681 | 690 | 299,700 |
2015/01/16 | 681 | 685 | 668 | 684 | 638,000 |
2015/01/15 | 696 | 707 | 690 | 699 | 674,100 |
2015/01/14 | 694 | 701 | 692 | 697 | 428,900 |
2015/01/13 | 683 | 698 | 672 | 697 | 452,300 |
2015/01/09 | 695 | 697 | 688 | 693 | 573,200 |
2015/01/08 | 691 | 697 | 684 | 693 | 466,700 |
2015/01/07 | 686 | 697 | 681 | 691 | 384,400 |
2015/01/06 | 709 | 719 | 695 | 696 | 602,900 |
2015/01/05 | 718 | 728 | 714 | 717 | 476,000 |