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 |
---|---|---|---|---|---|
2018/12/28 | 467 | 470 | 463 | 469 | 323,300 |
2018/12/27 | 460 | 470 | 460 | 468 | 460,700 |
2018/12/26 | 444 | 456 | 443 | 451 | 526,400 |
2018/12/25 | 457 | 458 | 439 | 447 | 808,800 |
2018/12/21 | 474 | 474 | 461 | 464 | 577,500 |
2018/12/20 | 484 | 485 | 472 | 474 | 513,000 |
2018/12/19 | 499 | 499 | 489 | 491 | 406,500 |
2018/12/18 | 505 | 505 | 494 | 494 | 662,500 |
2018/12/17 | 524 | 525 | 512 | 515 | 581,000 |
2018/12/14 | 527 | 533 | 526 | 528 | 824,100 |
2018/12/13 | 531 | 533 | 527 | 530 | 655,800 |
2018/12/12 | 529 | 530 | 522 | 524 | 614,900 |
2018/12/11 | 524 | 525 | 517 | 519 | 477,400 |
2018/12/10 | 525 | 528 | 519 | 522 | 603,600 |
2018/12/07 | 526 | 533 | 522 | 533 | 668,200 |
2018/12/06 | 528 | 533 | 526 | 530 | 518,600 |
2018/12/05 | 528 | 534 | 523 | 534 | 538,800 |
2018/12/04 | 540 | 546 | 533 | 533 | 603,000 |
2018/12/03 | 546 | 547 | 535 | 543 | 964,700 |
2018/11/30 | 553 | 553 | 543 | 547 | 462,400 |
2018/11/29 | 554 | 561 | 547 | 550 | 710,600 |
2018/11/28 | 546 | 555 | 543 | 544 | 905,100 |
2018/11/27 | 555 | 562 | 553 | 556 | 635,200 |
2018/11/26 | 547 | 557 | 546 | 555 | 601,900 |
2018/11/22 | 542 | 547 | 539 | 545 | 532,400 |
2018/11/21 | 530 | 534 | 528 | 532 | 637,200 |
2018/11/20 | 524 | 529 | 522 | 528 | 553,200 |
2018/11/19 | 534 | 534 | 525 | 526 | 422,900 |
2018/11/16 | 526 | 535 | 525 | 535 | 741,700 |
2018/11/15 | 520 | 529 | 518 | 527 | 376,600 |
2018/11/14 | 525 | 528 | 522 | 525 | 456,000 |
2018/11/13 | 526 | 529 | 522 | 527 | 491,800 |
2018/11/12 | 533 | 537 | 533 | 536 | 322,400 |
2018/11/09 | 528 | 537 | 527 | 536 | 481,000 |
2018/11/08 | 519 | 530 | 519 | 528 | 519,300 |
2018/11/07 | 515 | 517 | 512 | 514 | 640,600 |
2018/11/06 | 514 | 517 | 510 | 515 | 567,900 |
2018/11/05 | 516 | 517 | 512 | 516 | 592,900 |
2018/11/02 | 508 | 519 | 508 | 517 | 838,800 |
2018/11/01 | 512 | 526 | 507 | 520 | 1,100,500 |
2018/10/31 | 501 | 507 | 498 | 502 | 501,800 |
2018/10/30 | 500 | 504 | 498 | 499 | 514,000 |
2018/10/29 | 497 | 505 | 497 | 501 | 583,700 |
2018/10/26 | 502 | 502 | 494 | 496 | 647,700 |
2018/10/25 | 509 | 510 | 499 | 502 | 716,000 |
2018/10/24 | 522 | 525 | 514 | 519 | 560,500 |
2018/10/23 | 521 | 525 | 514 | 515 | 529,000 |
2018/10/22 | 521 | 526 | 517 | 523 | 372,300 |
2018/10/19 | 517 | 525 | 517 | 523 | 371,200 |
2018/10/18 | 524 | 526 | 522 | 524 | 367,700 |
2018/10/17 | 517 | 522 | 515 | 519 | 542,500 |
2018/10/16 | 507 | 514 | 507 | 514 | 555,700 |
2018/10/15 | 513 | 516 | 507 | 509 | 537,700 |
2018/10/12 | 512 | 516 | 509 | 512 | 792,000 |
2018/10/11 | 519 | 521 | 510 | 513 | 796,400 |
2018/10/10 | 534 | 536 | 528 | 531 | 528,200 |
2018/10/09 | 539 | 540 | 532 | 534 | 565,300 |
2018/10/05 | 540 | 545 | 537 | 540 | 648,900 |
2018/10/04 | 549 | 551 | 543 | 544 | 585,100 |
2018/10/03 | 544 | 550 | 542 | 543 | 400,300 |
2018/10/02 | 550 | 552 | 544 | 545 | 437,300 |
2018/10/01 | 547 | 550 | 546 | 548 | 420,800 |
2018/09/28 | 558 | 560 | 548 | 548 | 585,900 |
2018/09/27 | 553 | 558 | 550 | 551 | 427,800 |
2018/09/26 | 558 | 561 | 551 | 560 | 569,800 |
2018/09/25 | 558 | 563 | 557 | 562 | 770,000 |
2018/09/21 | 556 | 559 | 553 | 557 | 602,300 |
2018/09/20 | 555 | 558 | 551 | 554 | 600,200 |
2018/09/19 | 555 | 558 | 552 | 552 | 562,200 |
2018/09/18 | 544 | 553 | 539 | 549 | 909,100 |
2018/09/14 | 539 | 544 | 537 | 537 | 739,300 |
2018/09/13 | 534 | 544 | 534 | 537 | 599,800 |
2018/09/12 | 533 | 542 | 528 | 532 | 916,000 |
2018/09/11 | 525 | 531 | 525 | 529 | 417,200 |
2018/09/10 | 521 | 528 | 521 | 523 | 500,200 |
2018/09/07 | 519 | 524 | 518 | 523 | 343,100 |
2018/09/06 | 525 | 526 | 522 | 524 | 358,200 |
2018/09/05 | 524 | 527 | 520 | 522 | 412,100 |
2018/09/04 | 531 | 531 | 523 | 525 | 435,400 |
2018/09/03 | 528 | 531 | 526 | 530 | 343,000 |
2018/08/31 | 521 | 530 | 521 | 526 | 331,100 |
2018/08/30 | 536 | 536 | 525 | 526 | 367,000 |
2018/08/29 | 527 | 529 | 525 | 527 | 365,200 |
2018/08/28 | 530 | 530 | 521 | 522 | 442,300 |
2018/08/27 | 526 | 528 | 522 | 526 | 402,500 |
2018/08/24 | 526 | 529 | 520 | 525 | 382,200 |
2018/08/23 | 522 | 525 | 518 | 521 | 444,500 |
2018/08/22 | 515 | 524 | 515 | 520 | 535,200 |
2018/08/21 | 515 | 519 | 514 | 518 | 390,800 |
2018/08/20 | 520 | 522 | 516 | 517 | 510,600 |
2018/08/17 | 521 | 526 | 518 | 523 | 552,900 |
2018/08/16 | 515 | 526 | 511 | 523 | 768,000 |
2018/08/15 | 517 | 524 | 514 | 520 | 649,300 |
2018/08/14 | 524 | 528 | 520 | 523 | 602,500 |
2018/08/13 | 518 | 520 | 511 | 514 | 843,600 |
2018/08/10 | 524 | 532 | 521 | 528 | 687,100 |
2018/08/09 | 533 | 533 | 524 | 526 | 591,200 |
2018/08/08 | 539 | 540 | 531 | 534 | 758,100 |
2018/08/07 | 532 | 540 | 531 | 540 | 551,900 |
2018/08/06 | 520 | 530 | 520 | 528 | 745,300 |
2018/08/03 | 526 | 527 | 516 | 519 | 678,500 |
2018/08/02 | 525 | 527 | 502 | 522 | 1,731,200 |
2018/08/01 | 539 | 540 | 533 | 538 | 572,400 |
2018/07/31 | 530 | 539 | 526 | 533 | 825,900 |
2018/07/30 | 534 | 543 | 533 | 538 | 557,700 |
2018/07/27 | 539 | 539 | 525 | 537 | 1,131,700 |
2018/07/26 | 542 | 550 | 540 | 542 | 753,000 |
2018/07/25 | 549 | 550 | 539 | 541 | 1,023,500 |
2018/07/24 | 552 | 559 | 546 | 555 | 613,000 |
2018/07/23 | 555 | 562 | 552 | 556 | 715,900 |
2018/07/20 | 562 | 567 | 556 | 563 | 1,074,800 |
2018/07/19 | 556 | 564 | 549 | 561 | 1,077,700 |
2018/07/18 | 552 | 557 | 547 | 549 | 597,300 |
2018/07/17 | 537 | 555 | 536 | 554 | 883,800 |
2018/07/13 | 540 | 541 | 533 | 536 | 440,000 |
2018/07/12 | 537 | 546 | 536 | 540 | 527,100 |
2018/07/11 | 533 | 539 | 529 | 537 | 667,100 |
2018/07/10 | 545 | 549 | 540 | 541 | 1,034,500 |
2018/07/09 | 550 | 555 | 544 | 545 | 826,900 |
2018/07/06 | 535 | 548 | 532 | 545 | 1,071,200 |
2018/07/05 | 525 | 533 | 521 | 525 | 804,600 |
2018/07/04 | 512 | 538 | 510 | 535 | 942,200 |
2018/07/03 | 538 | 538 | 514 | 518 | 1,052,200 |
2018/07/02 | 531 | 550 | 530 | 538 | 2,166,200 |
2018/06/29 | 521 | 530 | 517 | 528 | 699,500 |
2018/06/28 | 523 | 526 | 520 | 523 | 714,800 |
2018/06/27 | 524 | 530 | 523 | 524 | 930,700 |
2018/06/26 | 513 | 523 | 506 | 523 | 743,600 |
2018/06/25 | 517 | 517 | 507 | 509 | 543,300 |
2018/06/22 | 508 | 517 | 505 | 515 | 832,500 |
2018/06/21 | 515 | 517 | 510 | 510 | 769,900 |
2018/06/20 | 516 | 518 | 512 | 516 | 810,900 |
2018/06/19 | 512 | 519 | 511 | 512 | 527,100 |
2018/06/18 | 520 | 521 | 515 | 516 | 500,600 |
2018/06/15 | 519 | 523 | 519 | 519 | 433,400 |
2018/06/14 | 519 | 529 | 518 | 519 | 1,222,500 |
2018/06/13 | 516 | 519 | 515 | 518 | 419,100 |
2018/06/12 | 515 | 517 | 512 | 513 | 470,300 |
2018/06/11 | 510 | 515 | 508 | 513 | 521,600 |
2018/06/08 | 501 | 511 | 501 | 506 | 665,100 |
2018/06/07 | 499 | 506 | 498 | 505 | 861,000 |
2018/06/06 | 500 | 505 | 498 | 499 | 972,300 |
2018/06/05 | 497 | 502 | 496 | 499 | 704,900 |
2018/06/04 | 492 | 497 | 492 | 495 | 562,100 |
2018/06/01 | 490 | 496 | 490 | 492 | 577,000 |
2018/05/31 | 501 | 502 | 490 | 491 | 857,000 |
2018/05/30 | 495 | 502 | 495 | 500 | 656,800 |
2018/05/29 | 503 | 504 | 495 | 499 | 677,100 |
2018/05/28 | 507 | 507 | 501 | 503 | 530,400 |
2018/05/25 | 507 | 509 | 498 | 501 | 592,500 |
2018/05/24 | 507 | 510 | 503 | 504 | 427,800 |
2018/05/23 | 511 | 514 | 503 | 508 | 905,100 |
2018/05/22 | 518 | 519 | 513 | 514 | 505,200 |
2018/05/21 | 520 | 522 | 511 | 513 | 880,800 |
2018/05/18 | 516 | 518 | 511 | 512 | 458,800 |
2018/05/17 | 520 | 523 | 515 | 519 | 759,100 |
2018/05/16 | 511 | 519 | 511 | 517 | 720,100 |
2018/05/15 | 515 | 517 | 513 | 515 | 425,700 |
2018/05/14 | 505 | 515 | 505 | 515 | 1,117,600 |
2018/05/11 | 492 | 503 | 492 | 502 | 926,500 |
2018/05/10 | 495 | 506 | 489 | 497 | 1,824,200 |
2018/05/09 | 500 | 500 | 486 | 486 | 1,137,600 |
2018/05/08 | 497 | 504 | 496 | 502 | 679,100 |
2018/05/07 | 496 | 497 | 491 | 497 | 498,700 |
2018/05/02 | 499 | 504 | 495 | 500 | 473,200 |
2018/05/01 | 498 | 501 | 496 | 501 | 490,000 |
2018/04/27 | 498 | 500 | 493 | 499 | 596,000 |
2018/04/26 | 494 | 497 | 491 | 495 | 512,300 |
2018/04/25 | 490 | 494 | 489 | 492 | 655,900 |
2018/04/24 | 495 | 496 | 490 | 492 | 581,600 |
2018/04/23 | 499 | 499 | 495 | 496 | 379,800 |
2018/04/20 | 497 | 499 | 495 | 496 | 832,200 |
2018/04/19 | 496 | 497 | 491 | 493 | 845,500 |
2018/04/18 | 489 | 496 | 488 | 496 | 989,000 |
2018/04/17 | 486 | 490 | 485 | 487 | 656,800 |
2018/04/16 | 478 | 485 | 477 | 485 | 661,600 |
2018/04/13 | 483 | 483 | 478 | 480 | 748,800 |
2018/04/12 | 479 | 485 | 478 | 482 | 675,200 |
2018/04/11 | 484 | 485 | 477 | 479 | 515,200 |
2018/04/10 | 486 | 489 | 484 | 486 | 754,500 |
2018/04/09 | 484 | 486 | 479 | 485 | 641,900 |
2018/04/06 | 483 | 488 | 483 | 485 | 826,600 |
2018/04/05 | 480 | 486 | 479 | 484 | 1,058,300 |
2018/04/04 | 475 | 480 | 474 | 479 | 1,169,300 |
2018/04/03 | 470 | 474 | 467 | 473 | 1,025,500 |
2018/04/02 | 477 | 479 | 469 | 470 | 773,000 |
2018/03/30 | 473 | 480 | 473 | 478 | 973,200 |
2018/03/29 | 480 | 480 | 471 | 475 | 787,700 |
2018/03/28 | 471 | 480 | 471 | 476 | 806,100 |
2018/03/27 | 475 | 485 | 474 | 484 | 956,900 |
2018/03/26 | 470 | 473 | 467 | 472 | 1,527,300 |
2018/03/23 | 474 | 481 | 473 | 476 | 1,765,900 |
2018/03/22 | 479 | 482 | 474 | 479 | 1,168,600 |
2018/03/20 | 475 | 481 | 473 | 477 | 1,315,500 |
2018/03/19 | 486 | 489 | 481 | 483 | 785,400 |
2018/03/16 | 497 | 498 | 488 | 488 | 1,697,900 |
2018/03/15 | 495 | 496 | 489 | 495 | 573,300 |
2018/03/14 | 500 | 502 | 495 | 496 | 820,200 |
2018/03/13 | 492 | 508 | 490 | 507 | 2,057,300 |
2018/03/12 | 485 | 490 | 481 | 489 | 909,800 |
2018/03/09 | 479 | 483 | 473 | 478 | 1,200,000 |
2018/03/08 | 480 | 480 | 474 | 476 | 741,100 |
2018/03/07 | 473 | 480 | 472 | 478 | 705,700 |
2018/03/06 | 480 | 480 | 472 | 473 | 750,600 |
2018/03/05 | 473 | 476 | 471 | 475 | 644,200 |
2018/03/02 | 473 | 474 | 470 | 472 | 1,179,500 |
2018/03/01 | 483 | 484 | 476 | 478 | 749,300 |
2018/02/28 | 490 | 490 | 482 | 483 | 1,001,200 |
2018/02/27 | 493 | 493 | 486 | 487 | 493,200 |
2018/02/26 | 494 | 494 | 489 | 490 | 737,600 |
2018/02/23 | 490 | 491 | 487 | 490 | 596,800 |
2018/02/22 | 490 | 491 | 485 | 489 | 650,500 |
2018/02/21 | 493 | 494 | 486 | 490 | 728,700 |
2018/02/20 | 486 | 491 | 484 | 491 | 640,100 |
2018/02/19 | 484 | 493 | 482 | 487 | 1,046,400 |
2018/02/16 | 478 | 484 | 476 | 481 | 863,500 |
2018/02/15 | 472 | 477 | 470 | 476 | 852,600 |
2018/02/14 | 471 | 476 | 469 | 470 | 967,300 |
2018/02/13 | 480 | 482 | 471 | 472 | 889,000 |
2018/02/09 | 479 | 479 | 467 | 478 | 1,355,000 |
2018/02/08 | 498 | 498 | 481 | 484 | 1,533,700 |
2018/02/07 | 508 | 517 | 502 | 502 | 1,074,100 |
2018/02/06 | 504 | 512 | 493 | 502 | 1,510,300 |
2018/02/05 | 512 | 516 | 508 | 514 | 835,600 |
2018/02/02 | 518 | 522 | 516 | 521 | 591,400 |
2018/02/01 | 513 | 519 | 512 | 519 | 732,200 |
2018/01/31 | 519 | 520 | 513 | 515 | 848,800 |
2018/01/30 | 518 | 519 | 513 | 514 | 535,500 |
2018/01/29 | 518 | 524 | 515 | 518 | 667,600 |
2018/01/26 | 514 | 517 | 511 | 516 | 788,500 |
2018/01/25 | 519 | 520 | 512 | 512 | 905,900 |
2018/01/24 | 523 | 527 | 523 | 524 | 428,200 |
2018/01/23 | 516 | 524 | 516 | 521 | 545,100 |
2018/01/22 | 512 | 516 | 511 | 515 | 456,700 |
2018/01/19 | 515 | 518 | 510 | 512 | 718,500 |
2018/01/18 | 520 | 520 | 513 | 514 | 661,100 |
2018/01/17 | 519 | 520 | 516 | 516 | 590,700 |
2018/01/16 | 520 | 524 | 518 | 520 | 529,000 |
2018/01/15 | 517 | 522 | 517 | 519 | 498,700 |
2018/01/12 | 520 | 524 | 512 | 513 | 962,000 |
2018/01/11 | 523 | 526 | 517 | 519 | 733,900 |
2018/01/10 | 530 | 531 | 524 | 526 | 694,000 |
2018/01/09 | 530 | 533 | 526 | 529 | 696,100 |
2018/01/05 | 522 | 527 | 515 | 523 | 828,800 |
2018/01/04 | 509 | 520 | 509 | 520 | 725,100 |