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 |
---|---|---|---|---|---|
2016/12/30 | 534 | 540 | 532 | 538 | 487,900 |
2016/12/29 | 546 | 546 | 536 | 540 | 495,800 |
2016/12/28 | 548 | 548 | 544 | 546 | 462,000 |
2016/12/27 | 551 | 551 | 543 | 544 | 428,600 |
2016/12/26 | 550 | 552 | 546 | 550 | 487,400 |
2016/12/22 | 550 | 550 | 547 | 549 | 393,900 |
2016/12/21 | 550 | 550 | 546 | 547 | 629,300 |
2016/12/20 | 552 | 556 | 549 | 551 | 663,200 |
2016/12/19 | 564 | 567 | 559 | 561 | 580,500 |
2016/12/16 | 555 | 570 | 555 | 562 | 946,500 |
2016/12/15 | 554 | 557 | 546 | 551 | 1,065,300 |
2016/12/14 | 559 | 562 | 552 | 554 | 648,300 |
2016/12/13 | 555 | 557 | 552 | 556 | 718,800 |
2016/12/12 | 555 | 557 | 550 | 552 | 769,000 |
2016/12/09 | 543 | 554 | 543 | 553 | 739,600 |
2016/12/08 | 550 | 551 | 537 | 548 | 625,300 |
2016/12/07 | 533 | 544 | 528 | 543 | 1,126,000 |
2016/12/06 | 540 | 541 | 524 | 533 | 1,109,100 |
2016/12/05 | 540 | 543 | 534 | 537 | 562,400 |
2016/12/02 | 549 | 550 | 544 | 545 | 874,100 |
2016/12/01 | 551 | 552 | 544 | 548 | 1,498,000 |
2016/11/30 | 537 | 546 | 536 | 546 | 738,700 |
2016/11/29 | 526 | 535 | 525 | 533 | 757,600 |
2016/11/28 | 531 | 533 | 523 | 531 | 753,200 |
2016/11/25 | 522 | 538 | 520 | 537 | 1,305,400 |
2016/11/24 | 515 | 518 | 510 | 517 | 623,800 |
2016/11/22 | 511 | 512 | 505 | 509 | 646,700 |
2016/11/21 | 509 | 511 | 505 | 507 | 522,200 |
2016/11/18 | 500 | 503 | 498 | 501 | 556,600 |
2016/11/17 | 497 | 499 | 493 | 497 | 505,100 |
2016/11/16 | 495 | 499 | 491 | 497 | 539,600 |
2016/11/15 | 497 | 500 | 488 | 488 | 511,500 |
2016/11/14 | 498 | 498 | 492 | 495 | 462,700 |
2016/11/11 | 496 | 498 | 483 | 486 | 1,065,500 |
2016/11/10 | 495 | 496 | 488 | 491 | 965,200 |
2016/11/09 | 493 | 499 | 465 | 472 | 1,070,900 |
2016/11/08 | 497 | 497 | 490 | 493 | 616,900 |
2016/11/07 | 496 | 500 | 493 | 496 | 775,400 |
2016/11/04 | 507 | 507 | 486 | 489 | 876,200 |
2016/11/02 | 515 | 516 | 509 | 510 | 395,000 |
2016/11/01 | 518 | 518 | 513 | 517 | 745,900 |
2016/10/31 | 517 | 523 | 516 | 521 | 548,500 |
2016/10/28 | 515 | 518 | 513 | 517 | 1,795,200 |
2016/10/27 | 518 | 520 | 512 | 514 | 472,100 |
2016/10/26 | 513 | 517 | 506 | 516 | 741,900 |
2016/10/25 | 521 | 523 | 518 | 521 | 602,800 |
2016/10/24 | 518 | 519 | 514 | 519 | 545,800 |
2016/10/21 | 518 | 520 | 513 | 518 | 476,100 |
2016/10/20 | 515 | 522 | 510 | 515 | 833,000 |
2016/10/19 | 507 | 512 | 501 | 512 | 624,600 |
2016/10/18 | 513 | 514 | 507 | 508 | 995,000 |
2016/10/17 | 508 | 517 | 505 | 517 | 928,100 |
2016/10/14 | 501 | 506 | 498 | 506 | 567,600 |
2016/10/13 | 510 | 510 | 501 | 504 | 749,200 |
2016/10/12 | 502 | 510 | 501 | 508 | 616,500 |
2016/10/11 | 504 | 510 | 503 | 508 | 672,700 |
2016/10/07 | 510 | 510 | 503 | 506 | 461,300 |
2016/10/06 | 510 | 516 | 507 | 515 | 695,900 |
2016/10/05 | 507 | 509 | 501 | 506 | 786,300 |
2016/10/04 | 504 | 508 | 502 | 505 | 596,700 |
2016/10/03 | 501 | 504 | 495 | 500 | 566,600 |
2016/09/30 | 498 | 500 | 493 | 494 | 746,700 |
2016/09/29 | 497 | 507 | 494 | 506 | 874,000 |
2016/09/28 | 500 | 501 | 489 | 495 | 824,500 |
2016/09/27 | 488 | 500 | 481 | 500 | 1,133,700 |
2016/09/26 | 495 | 499 | 490 | 491 | 645,700 |
2016/09/23 | 497 | 499 | 488 | 492 | 833,700 |
2016/09/21 | 477 | 494 | 473 | 494 | 907,400 |
2016/09/20 | 469 | 482 | 465 | 474 | 728,500 |
2016/09/16 | 474 | 479 | 470 | 471 | 693,400 |
2016/09/15 | 464 | 472 | 464 | 469 | 730,900 |
2016/09/14 | 469 | 472 | 466 | 467 | 779,300 |
2016/09/13 | 480 | 481 | 471 | 473 | 781,500 |
2016/09/12 | 471 | 477 | 470 | 476 | 844,300 |
2016/09/09 | 477 | 482 | 475 | 478 | 841,000 |
2016/09/08 | 487 | 487 | 479 | 484 | 973,800 |
2016/09/07 | 494 | 494 | 487 | 493 | 521,600 |
2016/09/06 | 498 | 503 | 495 | 496 | 717,700 |
2016/09/05 | 488 | 497 | 482 | 493 | 677,800 |
2016/09/02 | 486 | 494 | 483 | 488 | 694,300 |
2016/09/01 | 472 | 487 | 471 | 484 | 754,300 |
2016/08/31 | 474 | 474 | 463 | 470 | 901,800 |
2016/08/30 | 458 | 466 | 458 | 466 | 644,000 |
2016/08/29 | 456 | 458 | 451 | 454 | 445,500 |
2016/08/26 | 451 | 452 | 443 | 450 | 741,800 |
2016/08/25 | 446 | 455 | 443 | 451 | 1,610,400 |
2016/08/24 | 449 | 449 | 442 | 445 | 526,300 |
2016/08/23 | 448 | 451 | 443 | 445 | 517,800 |
2016/08/22 | 452 | 454 | 447 | 450 | 400,600 |
2016/08/19 | 447 | 453 | 444 | 452 | 604,100 |
2016/08/18 | 455 | 456 | 447 | 447 | 523,000 |
2016/08/17 | 450 | 458 | 447 | 457 | 720,300 |
2016/08/16 | 470 | 471 | 446 | 446 | 735,200 |
2016/08/15 | 455 | 469 | 450 | 464 | 875,500 |
2016/08/12 | 454 | 455 | 449 | 450 | 515,000 |
2016/08/10 | 456 | 456 | 450 | 451 | 402,000 |
2016/08/09 | 452 | 458 | 451 | 457 | 543,200 |
2016/08/08 | 447 | 453 | 447 | 452 | 638,900 |
2016/08/05 | 441 | 447 | 438 | 443 | 1,025,000 |
2016/08/04 | 438 | 449 | 436 | 440 | 1,124,200 |
2016/08/03 | 439 | 449 | 437 | 446 | 665,400 |
2016/08/02 | 450 | 459 | 449 | 451 | 539,400 |
2016/08/01 | 447 | 457 | 438 | 457 | 958,600 |
2016/07/29 | 456 | 459 | 447 | 455 | 1,023,000 |
2016/07/28 | 465 | 467 | 456 | 458 | 533,600 |
2016/07/27 | 467 | 473 | 465 | 472 | 799,000 |
2016/07/26 | 472 | 472 | 459 | 464 | 771,600 |
2016/07/25 | 464 | 474 | 462 | 471 | 1,011,900 |
2016/07/22 | 448 | 460 | 448 | 457 | 695,800 |
2016/07/21 | 455 | 458 | 445 | 457 | 1,071,200 |
2016/07/20 | 475 | 475 | 450 | 456 | 1,442,800 |
2016/07/19 | 475 | 479 | 468 | 479 | 1,273,900 |
2016/07/15 | 472 | 475 | 464 | 468 | 1,095,600 |
2016/07/14 | 457 | 469 | 455 | 467 | 698,200 |
2016/07/13 | 464 | 467 | 451 | 453 | 1,009,200 |
2016/07/12 | 456 | 460 | 451 | 456 | 933,900 |
2016/07/11 | 445 | 449 | 438 | 442 | 1,486,100 |
2016/07/08 | 455 | 459 | 443 | 443 | 707,000 |
2016/07/07 | 458 | 461 | 452 | 453 | 621,500 |
2016/07/06 | 454 | 457 | 447 | 454 | 806,300 |
2016/07/05 | 471 | 474 | 465 | 469 | 811,300 |
2016/07/04 | 469 | 480 | 467 | 475 | 598,600 |
2016/07/01 | 472 | 480 | 467 | 475 | 604,400 |
2016/06/30 | 479 | 482 | 470 | 471 | 715,100 |
2016/06/29 | 468 | 475 | 463 | 471 | 927,500 |
2016/06/28 | 449 | 470 | 449 | 464 | 1,056,600 |
2016/06/27 | 449 | 457 | 447 | 456 | 710,400 |
2016/06/24 | 480 | 483 | 432 | 434 | 1,096,600 |
2016/06/23 | 473 | 478 | 471 | 476 | 606,700 |
2016/06/22 | 480 | 480 | 467 | 470 | 924,100 |
2016/06/21 | 469 | 484 | 464 | 480 | 1,255,300 |
2016/06/20 | 462 | 481 | 462 | 471 | 1,541,200 |
2016/06/17 | 496 | 498 | 447 | 457 | 3,412,100 |
2016/06/16 | 500 | 501 | 484 | 484 | 1,215,900 |
2016/06/15 | 498 | 506 | 496 | 502 | 1,167,600 |
2016/06/14 | 502 | 506 | 493 | 498 | 896,500 |
2016/06/13 | 512 | 512 | 503 | 503 | 894,600 |
2016/06/10 | 530 | 531 | 516 | 518 | 1,248,600 |
2016/06/09 | 534 | 535 | 527 | 528 | 768,700 |
2016/06/08 | 527 | 531 | 523 | 531 | 769,900 |
2016/06/07 | 526 | 529 | 523 | 524 | 651,600 |
2016/06/06 | 520 | 526 | 518 | 524 | 778,500 |
2016/06/03 | 522 | 528 | 522 | 526 | 700,900 |
2016/06/02 | 527 | 530 | 522 | 523 | 967,600 |
2016/06/01 | 531 | 540 | 525 | 533 | 882,400 |
2016/05/31 | 528 | 540 | 525 | 538 | 1,123,800 |
2016/05/30 | 526 | 529 | 522 | 527 | 1,080,800 |
2016/05/27 | 523 | 526 | 518 | 525 | 928,300 |
2016/05/26 | 530 | 534 | 521 | 522 | 1,099,000 |
2016/05/25 | 531 | 534 | 525 | 527 | 1,022,300 |
2016/05/24 | 526 | 530 | 523 | 527 | 1,080,600 |
2016/05/23 | 531 | 534 | 523 | 528 | 1,404,600 |
2016/05/20 | 536 | 541 | 531 | 539 | 1,251,300 |
2016/05/19 | 543 | 547 | 537 | 540 | 1,139,700 |
2016/05/18 | 537 | 545 | 529 | 535 | 1,332,900 |
2016/05/17 | 539 | 543 | 533 | 541 | 1,271,900 |
2016/05/16 | 531 | 542 | 531 | 536 | 1,118,900 |
2016/05/13 | 532 | 534 | 527 | 531 | 2,059,900 |
2016/05/12 | 552 | 564 | 538 | 540 | 3,397,400 |
2016/05/11 | 625 | 627 | 610 | 612 | 1,044,400 |
2016/05/10 | 613 | 626 | 607 | 618 | 1,147,400 |
2016/05/09 | 591 | 608 | 588 | 603 | 928,400 |
2016/05/06 | 578 | 589 | 578 | 585 | 1,197,000 |
2016/05/02 | 565 | 576 | 564 | 574 | 1,120,200 |
2016/04/28 | 606 | 609 | 582 | 585 | 1,197,000 |
2016/04/27 | 609 | 616 | 601 | 601 | 1,028,400 |
2016/04/26 | 621 | 627 | 612 | 615 | 675,300 |
2016/04/25 | 631 | 635 | 621 | 623 | 738,400 |
2016/04/22 | 632 | 637 | 624 | 631 | 891,000 |
2016/04/21 | 632 | 640 | 631 | 639 | 878,200 |
2016/04/20 | 629 | 632 | 620 | 623 | 1,099,900 |
2016/04/19 | 626 | 634 | 624 | 628 | 690,400 |
2016/04/18 | 608 | 622 | 608 | 616 | 591,800 |
2016/04/15 | 624 | 636 | 624 | 631 | 610,000 |
2016/04/14 | 631 | 634 | 622 | 632 | 1,115,300 |
2016/04/13 | 625 | 635 | 621 | 626 | 928,900 |
2016/04/12 | 617 | 630 | 616 | 625 | 861,700 |
2016/04/11 | 616 | 620 | 610 | 617 | 616,300 |
2016/04/08 | 610 | 631 | 605 | 622 | 846,500 |
2016/04/07 | 608 | 625 | 607 | 619 | 645,200 |
2016/04/06 | 601 | 618 | 600 | 610 | 747,800 |
2016/04/05 | 635 | 638 | 607 | 608 | 715,900 |
2016/04/04 | 637 | 646 | 634 | 641 | 513,600 |
2016/04/01 | 661 | 667 | 631 | 632 | 868,700 |
2016/03/31 | 662 | 663 | 654 | 655 | 778,600 |
2016/03/30 | 660 | 666 | 655 | 658 | 618,600 |
2016/03/29 | 650 | 662 | 650 | 660 | 727,000 |
2016/03/28 | 660 | 660 | 646 | 655 | 846,300 |
2016/03/25 | 661 | 664 | 650 | 654 | 559,400 |
2016/03/24 | 653 | 664 | 648 | 658 | 630,300 |
2016/03/23 | 666 | 670 | 656 | 659 | 825,800 |
2016/03/22 | 656 | 668 | 656 | 666 | 632,600 |
2016/03/18 | 645 | 657 | 639 | 651 | 1,020,300 |
2016/03/17 | 656 | 657 | 645 | 653 | 823,300 |
2016/03/16 | 654 | 662 | 647 | 655 | 882,900 |
2016/03/15 | 667 | 668 | 654 | 659 | 751,500 |
2016/03/14 | 665 | 674 | 660 | 673 | 1,012,400 |
2016/03/11 | 650 | 663 | 645 | 653 | 1,185,200 |
2016/03/10 | 643 | 660 | 642 | 659 | 1,115,100 |
2016/03/09 | 647 | 647 | 634 | 643 | 947,900 |
2016/03/08 | 663 | 665 | 636 | 654 | 1,665,300 |
2016/03/07 | 697 | 698 | 671 | 673 | 1,096,500 |
2016/03/04 | 719 | 720 | 696 | 708 | 1,427,900 |
2016/03/03 | 722 | 734 | 718 | 730 | 1,205,700 |
2016/03/02 | 705 | 728 | 702 | 723 | 1,278,600 |
2016/03/01 | 692 | 695 | 680 | 691 | 710,700 |
2016/02/29 | 696 | 701 | 686 | 687 | 1,092,900 |
2016/02/26 | 699 | 700 | 677 | 686 | 1,325,000 |
2016/02/25 | 674 | 696 | 673 | 691 | 735,000 |
2016/02/24 | 659 | 678 | 640 | 670 | 650,400 |
2016/02/23 | 688 | 693 | 667 | 669 | 614,300 |
2016/02/22 | 678 | 688 | 663 | 683 | 858,900 |
2016/02/19 | 652 | 686 | 649 | 680 | 1,284,500 |
2016/02/18 | 651 | 658 | 647 | 654 | 880,800 |
2016/02/17 | 641 | 655 | 628 | 643 | 703,000 |
2016/02/16 | 650 | 661 | 642 | 651 | 807,800 |
2016/02/15 | 637 | 662 | 625 | 656 | 1,388,800 |
2016/02/12 | 640 | 644 | 609 | 612 | 1,585,700 |
2016/02/10 | 674 | 678 | 647 | 659 | 1,219,000 |
2016/02/09 | 690 | 692 | 665 | 675 | 954,200 |
2016/02/08 | 689 | 726 | 686 | 724 | 1,256,900 |
2016/02/05 | 681 | 699 | 675 | 695 | 1,139,300 |
2016/02/04 | 699 | 717 | 686 | 692 | 2,659,500 |
2016/02/03 | 682 | 687 | 662 | 669 | 1,024,700 |
2016/02/02 | 685 | 693 | 677 | 685 | 836,800 |
2016/02/01 | 690 | 697 | 685 | 695 | 1,027,000 |
2016/01/29 | 664 | 678 | 652 | 676 | 1,346,600 |
2016/01/28 | 645 | 662 | 642 | 652 | 1,085,400 |
2016/01/27 | 634 | 650 | 630 | 648 | 1,011,500 |
2016/01/26 | 624 | 633 | 617 | 618 | 818,600 |
2016/01/25 | 626 | 636 | 620 | 634 | 655,300 |
2016/01/22 | 601 | 618 | 599 | 617 | 622,100 |
2016/01/21 | 605 | 616 | 591 | 591 | 982,100 |
2016/01/20 | 624 | 629 | 605 | 606 | 667,700 |
2016/01/19 | 626 | 633 | 619 | 627 | 563,200 |
2016/01/18 | 632 | 637 | 621 | 632 | 548,200 |
2016/01/15 | 648 | 655 | 639 | 642 | 782,900 |
2016/01/14 | 629 | 638 | 623 | 638 | 915,200 |
2016/01/13 | 641 | 645 | 636 | 645 | 848,100 |
2016/01/12 | 644 | 653 | 633 | 634 | 1,078,400 |
2016/01/08 | 655 | 663 | 651 | 654 | 1,298,400 |
2016/01/07 | 666 | 669 | 658 | 660 | 947,000 |
2016/01/06 | 668 | 674 | 662 | 668 | 788,400 |
2016/01/05 | 663 | 672 | 661 | 670 | 895,400 |
2016/01/04 | 675 | 683 | 663 | 665 | 817,200 |