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 |
---|---|---|---|---|---|
2017/12/29 | 514 | 518 | 513 | 516 | 352,300 |
2017/12/28 | 515 | 519 | 513 | 515 | 471,900 |
2017/12/27 | 514 | 517 | 513 | 514 | 307,400 |
2017/12/26 | 511 | 515 | 511 | 515 | 393,200 |
2017/12/25 | 515 | 516 | 509 | 512 | 406,700 |
2017/12/22 | 510 | 513 | 509 | 513 | 666,500 |
2017/12/21 | 503 | 509 | 501 | 509 | 748,100 |
2017/12/20 | 500 | 505 | 499 | 503 | 680,900 |
2017/12/19 | 502 | 504 | 498 | 500 | 628,300 |
2017/12/18 | 500 | 502 | 498 | 502 | 813,800 |
2017/12/15 | 500 | 500 | 494 | 498 | 839,900 |
2017/12/14 | 505 | 507 | 499 | 500 | 817,000 |
2017/12/13 | 504 | 507 | 504 | 506 | 714,100 |
2017/12/12 | 503 | 504 | 499 | 502 | 574,600 |
2017/12/11 | 500 | 502 | 496 | 501 | 544,000 |
2017/12/08 | 496 | 500 | 495 | 500 | 746,200 |
2017/12/07 | 494 | 500 | 492 | 498 | 1,127,800 |
2017/12/06 | 489 | 491 | 488 | 489 | 1,098,300 |
2017/12/05 | 491 | 493 | 489 | 490 | 523,700 |
2017/12/04 | 497 | 498 | 491 | 492 | 920,000 |
2017/12/01 | 505 | 506 | 498 | 501 | 916,300 |
2017/11/30 | 494 | 504 | 493 | 500 | 1,242,800 |
2017/11/29 | 490 | 493 | 490 | 491 | 492,600 |
2017/11/28 | 487 | 490 | 486 | 488 | 476,500 |
2017/11/27 | 492 | 492 | 486 | 488 | 539,700 |
2017/11/24 | 493 | 493 | 489 | 491 | 615,500 |
2017/11/22 | 494 | 494 | 489 | 489 | 753,200 |
2017/11/21 | 487 | 494 | 485 | 491 | 927,700 |
2017/11/20 | 485 | 490 | 484 | 488 | 794,600 |
2017/11/17 | 489 | 495 | 485 | 487 | 1,252,400 |
2017/11/16 | 480 | 488 | 480 | 485 | 844,000 |
2017/11/15 | 484 | 485 | 478 | 480 | 1,231,800 |
2017/11/14 | 491 | 493 | 488 | 488 | 658,400 |
2017/11/13 | 496 | 497 | 490 | 490 | 781,900 |
2017/11/10 | 498 | 501 | 495 | 498 | 1,292,500 |
2017/11/09 | 509 | 514 | 500 | 504 | 1,617,100 |
2017/11/08 | 525 | 525 | 508 | 510 | 1,007,100 |
2017/11/07 | 511 | 522 | 508 | 520 | 1,018,700 |
2017/11/06 | 520 | 521 | 513 | 514 | 776,300 |
2017/11/02 | 526 | 527 | 510 | 525 | 1,605,500 |
2017/11/01 | 527 | 527 | 515 | 516 | 1,019,100 |
2017/10/31 | 519 | 527 | 518 | 524 | 916,200 |
2017/10/30 | 524 | 525 | 513 | 519 | 2,650,300 |
2017/10/27 | 524 | 529 | 521 | 526 | 928,500 |
2017/10/26 | 528 | 529 | 522 | 523 | 937,700 |
2017/10/25 | 525 | 531 | 521 | 523 | 855,100 |
2017/10/24 | 527 | 531 | 524 | 529 | 905,400 |
2017/10/23 | 532 | 534 | 526 | 527 | 572,600 |
2017/10/20 | 529 | 529 | 523 | 524 | 454,100 |
2017/10/19 | 524 | 535 | 523 | 530 | 920,800 |
2017/10/18 | 523 | 524 | 517 | 521 | 486,000 |
2017/10/17 | 524 | 525 | 519 | 521 | 599,100 |
2017/10/16 | 520 | 524 | 518 | 521 | 798,000 |
2017/10/13 | 509 | 519 | 508 | 518 | 974,500 |
2017/10/12 | 513 | 517 | 510 | 510 | 794,900 |
2017/10/11 | 506 | 514 | 503 | 512 | 717,600 |
2017/10/10 | 506 | 515 | 502 | 504 | 1,151,400 |
2017/10/06 | 504 | 505 | 500 | 502 | 373,100 |
2017/10/05 | 503 | 507 | 501 | 502 | 520,600 |
2017/10/04 | 507 | 507 | 502 | 503 | 370,300 |
2017/10/03 | 504 | 508 | 500 | 506 | 800,200 |
2017/10/02 | 503 | 508 | 500 | 502 | 577,300 |
2017/09/29 | 502 | 503 | 500 | 503 | 517,300 |
2017/09/28 | 503 | 505 | 499 | 501 | 1,112,000 |
2017/09/27 | 507 | 507 | 497 | 502 | 806,500 |
2017/09/26 | 514 | 520 | 513 | 518 | 515,700 |
2017/09/25 | 523 | 523 | 515 | 516 | 397,500 |
2017/09/22 | 514 | 522 | 511 | 518 | 725,800 |
2017/09/21 | 509 | 518 | 509 | 514 | 568,100 |
2017/09/20 | 511 | 511 | 505 | 507 | 650,500 |
2017/09/19 | 509 | 509 | 505 | 506 | 618,800 |
2017/09/15 | 501 | 505 | 495 | 504 | 728,600 |
2017/09/14 | 508 | 510 | 501 | 502 | 730,600 |
2017/09/13 | 493 | 504 | 493 | 503 | 538,300 |
2017/09/12 | 492 | 492 | 489 | 491 | 481,500 |
2017/09/11 | 494 | 494 | 488 | 489 | 664,200 |
2017/09/08 | 493 | 496 | 489 | 490 | 844,900 |
2017/09/07 | 495 | 500 | 493 | 500 | 624,200 |
2017/09/06 | 499 | 499 | 492 | 495 | 475,000 |
2017/09/05 | 496 | 499 | 494 | 494 | 492,300 |
2017/09/04 | 499 | 500 | 494 | 495 | 560,800 |
2017/09/01 | 503 | 503 | 497 | 501 | 297,100 |
2017/08/31 | 505 | 509 | 500 | 500 | 978,200 |
2017/08/30 | 499 | 506 | 497 | 505 | 355,600 |
2017/08/29 | 508 | 508 | 496 | 496 | 887,600 |
2017/08/28 | 507 | 515 | 503 | 515 | 1,047,900 |
2017/08/25 | 498 | 501 | 497 | 499 | 405,900 |
2017/08/24 | 498 | 500 | 493 | 493 | 466,700 |
2017/08/23 | 503 | 503 | 497 | 498 | 513,800 |
2017/08/22 | 499 | 503 | 497 | 503 | 370,100 |
2017/08/21 | 501 | 502 | 495 | 501 | 527,100 |
2017/08/18 | 497 | 498 | 494 | 498 | 379,200 |
2017/08/17 | 497 | 504 | 497 | 503 | 347,100 |
2017/08/16 | 496 | 503 | 496 | 499 | 422,100 |
2017/08/15 | 497 | 497 | 493 | 497 | 373,300 |
2017/08/14 | 488 | 496 | 486 | 495 | 526,100 |
2017/08/10 | 494 | 496 | 491 | 493 | 385,000 |
2017/08/09 | 497 | 497 | 489 | 493 | 553,900 |
2017/08/08 | 498 | 499 | 489 | 495 | 572,500 |
2017/08/07 | 490 | 497 | 486 | 496 | 865,000 |
2017/08/04 | 482 | 484 | 478 | 483 | 626,400 |
2017/08/03 | 487 | 489 | 477 | 483 | 1,461,100 |
2017/08/02 | 499 | 509 | 495 | 508 | 1,012,700 |
2017/08/01 | 495 | 498 | 492 | 498 | 401,400 |
2017/07/31 | 494 | 497 | 488 | 495 | 629,500 |
2017/07/28 | 492 | 495 | 490 | 494 | 416,400 |
2017/07/27 | 493 | 495 | 491 | 491 | 413,900 |
2017/07/26 | 491 | 492 | 487 | 492 | 497,500 |
2017/07/25 | 490 | 492 | 486 | 490 | 520,000 |
2017/07/24 | 484 | 490 | 481 | 490 | 712,700 |
2017/07/21 | 482 | 483 | 479 | 482 | 475,100 |
2017/07/20 | 478 | 482 | 478 | 482 | 405,400 |
2017/07/19 | 475 | 479 | 475 | 477 | 442,900 |
2017/07/18 | 472 | 479 | 470 | 479 | 1,092,400 |
2017/07/14 | 474 | 475 | 471 | 471 | 720,700 |
2017/07/13 | 474 | 475 | 470 | 471 | 545,800 |
2017/07/12 | 475 | 478 | 472 | 472 | 509,800 |
2017/07/11 | 472 | 477 | 472 | 476 | 593,100 |
2017/07/10 | 474 | 474 | 470 | 472 | 858,600 |
2017/07/07 | 475 | 479 | 473 | 475 | 816,300 |
2017/07/06 | 476 | 478 | 473 | 478 | 703,400 |
2017/07/05 | 478 | 479 | 470 | 476 | 2,222,300 |
2017/07/04 | 484 | 484 | 477 | 477 | 1,306,000 |
2017/07/03 | 483 | 485 | 478 | 482 | 967,300 |
2017/06/30 | 486 | 486 | 480 | 483 | 761,700 |
2017/06/29 | 484 | 487 | 482 | 486 | 563,200 |
2017/06/28 | 482 | 485 | 480 | 480 | 1,025,700 |
2017/06/27 | 481 | 483 | 479 | 482 | 449,000 |
2017/06/26 | 484 | 484 | 478 | 480 | 407,200 |
2017/06/23 | 479 | 482 | 475 | 482 | 765,300 |
2017/06/22 | 480 | 480 | 474 | 476 | 551,200 |
2017/06/21 | 482 | 482 | 475 | 477 | 932,400 |
2017/06/20 | 485 | 488 | 483 | 484 | 524,000 |
2017/06/19 | 483 | 485 | 480 | 484 | 415,700 |
2017/06/16 | 487 | 487 | 479 | 481 | 1,135,100 |
2017/06/15 | 488 | 491 | 484 | 489 | 601,400 |
2017/06/14 | 489 | 489 | 485 | 486 | 365,500 |
2017/06/13 | 486 | 487 | 482 | 484 | 883,600 |
2017/06/12 | 484 | 489 | 483 | 487 | 402,100 |
2017/06/09 | 486 | 488 | 482 | 486 | 758,900 |
2017/06/08 | 494 | 495 | 486 | 486 | 615,700 |
2017/06/07 | 492 | 496 | 486 | 493 | 733,500 |
2017/06/06 | 503 | 503 | 493 | 493 | 653,500 |
2017/06/05 | 507 | 509 | 502 | 506 | 874,000 |
2017/06/02 | 500 | 512 | 499 | 510 | 995,500 |
2017/06/01 | 488 | 498 | 488 | 498 | 735,300 |
2017/05/31 | 491 | 492 | 485 | 485 | 976,300 |
2017/05/30 | 492 | 495 | 487 | 494 | 468,500 |
2017/05/29 | 491 | 492 | 487 | 489 | 566,000 |
2017/05/26 | 496 | 496 | 488 | 489 | 997,300 |
2017/05/25 | 492 | 496 | 491 | 496 | 852,100 |
2017/05/24 | 495 | 495 | 488 | 490 | 815,800 |
2017/05/23 | 502 | 502 | 488 | 490 | 1,620,100 |
2017/05/22 | 501 | 513 | 498 | 505 | 1,029,200 |
2017/05/19 | 527 | 529 | 494 | 500 | 2,266,500 |
2017/05/18 | 519 | 527 | 518 | 525 | 552,800 |
2017/05/17 | 519 | 527 | 519 | 525 | 563,100 |
2017/05/16 | 519 | 525 | 519 | 523 | 457,600 |
2017/05/15 | 523 | 526 | 520 | 520 | 582,800 |
2017/05/12 | 523 | 527 | 522 | 525 | 815,400 |
2017/05/11 | 525 | 529 | 522 | 524 | 647,400 |
2017/05/10 | 519 | 524 | 518 | 521 | 992,200 |
2017/05/09 | 529 | 534 | 518 | 523 | 1,718,500 |
2017/05/08 | 530 | 539 | 530 | 536 | 1,110,100 |
2017/05/02 | 519 | 529 | 519 | 527 | 920,100 |
2017/05/01 | 511 | 519 | 510 | 519 | 765,000 |
2017/04/28 | 511 | 513 | 508 | 511 | 839,200 |
2017/04/27 | 501 | 512 | 501 | 507 | 1,821,500 |
2017/04/26 | 497 | 503 | 495 | 502 | 558,200 |
2017/04/25 | 499 | 502 | 494 | 498 | 983,300 |
2017/04/24 | 492 | 496 | 487 | 496 | 786,900 |
2017/04/21 | 488 | 488 | 482 | 486 | 746,000 |
2017/04/20 | 477 | 485 | 475 | 482 | 1,118,200 |
2017/04/19 | 476 | 479 | 474 | 477 | 779,700 |
2017/04/18 | 474 | 481 | 473 | 478 | 901,900 |
2017/04/17 | 472 | 473 | 466 | 473 | 673,000 |
2017/04/14 | 474 | 474 | 469 | 469 | 518,500 |
2017/04/13 | 474 | 478 | 473 | 475 | 747,900 |
2017/04/12 | 481 | 483 | 476 | 478 | 628,600 |
2017/04/11 | 488 | 488 | 481 | 485 | 653,400 |
2017/04/10 | 494 | 495 | 486 | 490 | 774,800 |
2017/04/07 | 477 | 491 | 477 | 488 | 1,329,000 |
2017/04/06 | 481 | 485 | 473 | 473 | 796,600 |
2017/04/05 | 480 | 482 | 476 | 482 | 737,000 |
2017/04/04 | 472 | 477 | 470 | 475 | 833,400 |
2017/04/03 | 470 | 477 | 469 | 474 | 728,800 |
2017/03/31 | 480 | 482 | 470 | 470 | 831,300 |
2017/03/30 | 479 | 483 | 474 | 475 | 672,300 |
2017/03/29 | 489 | 489 | 482 | 485 | 565,100 |
2017/03/28 | 489 | 493 | 485 | 490 | 860,600 |
2017/03/27 | 484 | 486 | 480 | 481 | 757,900 |
2017/03/24 | 482 | 486 | 481 | 483 | 1,206,100 |
2017/03/23 | 482 | 485 | 478 | 480 | 1,069,500 |
2017/03/22 | 488 | 490 | 481 | 482 | 1,200,700 |
2017/03/21 | 490 | 498 | 490 | 493 | 789,700 |
2017/03/17 | 494 | 497 | 490 | 492 | 935,700 |
2017/03/16 | 495 | 500 | 493 | 496 | 854,200 |
2017/03/15 | 506 | 506 | 497 | 498 | 832,600 |
2017/03/14 | 509 | 513 | 507 | 508 | 479,700 |
2017/03/13 | 506 | 514 | 505 | 506 | 630,100 |
2017/03/10 | 512 | 513 | 503 | 506 | 906,200 |
2017/03/09 | 517 | 522 | 507 | 510 | 1,175,100 |
2017/03/08 | 497 | 517 | 489 | 509 | 1,948,600 |
2017/03/07 | 495 | 502 | 495 | 495 | 950,900 |
2017/03/06 | 500 | 502 | 496 | 497 | 517,700 |
2017/03/03 | 510 | 510 | 494 | 499 | 1,279,700 |
2017/03/02 | 511 | 516 | 509 | 511 | 960,100 |
2017/03/01 | 500 | 508 | 498 | 506 | 775,200 |
2017/02/28 | 506 | 509 | 498 | 499 | 798,900 |
2017/02/27 | 510 | 510 | 501 | 504 | 551,100 |
2017/02/24 | 502 | 508 | 502 | 507 | 596,000 |
2017/02/23 | 503 | 507 | 497 | 506 | 715,100 |
2017/02/22 | 507 | 510 | 505 | 508 | 636,800 |
2017/02/21 | 501 | 507 | 499 | 507 | 623,300 |
2017/02/20 | 498 | 502 | 495 | 500 | 439,800 |
2017/02/17 | 500 | 504 | 496 | 499 | 712,400 |
2017/02/16 | 498 | 501 | 492 | 498 | 942,700 |
2017/02/15 | 503 | 505 | 491 | 491 | 1,173,600 |
2017/02/14 | 501 | 507 | 500 | 501 | 1,135,100 |
2017/02/13 | 490 | 497 | 488 | 497 | 839,400 |
2017/02/10 | 483 | 485 | 481 | 484 | 953,600 |
2017/02/09 | 475 | 476 | 470 | 473 | 700,000 |
2017/02/08 | 470 | 478 | 470 | 477 | 556,400 |
2017/02/07 | 473 | 479 | 468 | 476 | 1,317,800 |
2017/02/06 | 470 | 473 | 464 | 469 | 900,900 |
2017/02/03 | 471 | 472 | 460 | 462 | 1,924,500 |
2017/02/02 | 479 | 488 | 466 | 470 | 2,646,000 |
2017/02/01 | 506 | 507 | 498 | 505 | 777,700 |
2017/01/31 | 511 | 512 | 507 | 508 | 506,300 |
2017/01/30 | 518 | 519 | 511 | 515 | 583,700 |
2017/01/27 | 518 | 520 | 516 | 518 | 500,800 |
2017/01/26 | 519 | 519 | 511 | 512 | 652,200 |
2017/01/25 | 515 | 521 | 509 | 510 | 745,400 |
2017/01/24 | 513 | 514 | 508 | 513 | 767,600 |
2017/01/23 | 513 | 515 | 508 | 510 | 504,600 |
2017/01/20 | 514 | 521 | 513 | 518 | 585,000 |
2017/01/19 | 518 | 522 | 512 | 516 | 601,500 |
2017/01/18 | 519 | 520 | 513 | 518 | 635,200 |
2017/01/17 | 524 | 525 | 519 | 520 | 559,500 |
2017/01/16 | 530 | 532 | 523 | 526 | 558,700 |
2017/01/13 | 528 | 535 | 528 | 534 | 449,200 |
2017/01/12 | 536 | 537 | 527 | 529 | 1,000,600 |
2017/01/11 | 538 | 541 | 537 | 539 | 620,900 |
2017/01/10 | 543 | 544 | 531 | 537 | 981,400 |
2017/01/06 | 544 | 545 | 541 | 542 | 920,700 |
2017/01/05 | 543 | 545 | 541 | 542 | 845,300 |
2017/01/04 | 532 | 541 | 532 | 538 | 912,800 |