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
2019/12/30 489 489 485 485 205,700
2019/12/27 490 495 490 492 292,800
2019/12/26 487 492 487 491 245,600
2019/12/25 496 496 485 486 252,200
2019/12/24 494 497 490 491 285,700
2019/12/23 491 493 488 492 485,600
2019/12/20 488 495 484 494 1,000,400
2019/12/19 478 480 476 480 366,600
2019/12/18 483 483 473 476 374,000
2019/12/17 481 483 477 480 447,600
2019/12/16 480 480 477 480 414,300
2019/12/13 480 480 474 478 792,600
2019/12/12 471 471 466 469 237,100
2019/12/11 466 468 464 467 398,400
2019/12/10 467 471 466 471 581,500
2019/12/09 469 470 467 470 237,600
2019/12/06 468 469 461 465 467,300
2019/12/05 467 471 465 470 538,700
2019/12/04 459 464 457 464 439,300
2019/12/03 458 463 454 462 505,200
2019/12/02 467 472 457 464 640,200
2019/11/29 471 471 466 468 331,300
2019/11/28 473 473 470 472 194,600
2019/11/27 470 475 468 473 373,500
2019/11/26 475 476 470 471 571,500
2019/11/25 479 479 471 473 440,700
2019/11/22 475 477 471 472 517,200
2019/11/21 473 473 464 472 535,300
2019/11/20 467 474 464 472 814,000
2019/11/19 458 464 458 462 298,200
2019/11/18 460 461 456 458 313,400
2019/11/15 463 464 459 463 422,600
2019/11/14 463 465 457 461 641,100
2019/11/13 472 473 462 463 456,800
2019/11/12 464 472 462 472 689,300
2019/11/11 463 471 461 465 804,800
2019/11/08 467 468 460 467 998,300
2019/11/07 464 469 462 466 1,024,900
2019/11/06 458 460 455 456 547,000
2019/11/05 452 458 452 453 426,800
2019/11/01 448 450 444 447 315,800
2019/10/31 448 450 445 449 320,700
2019/10/30 448 449 442 443 652,700
2019/10/29 448 450 445 446 347,900
2019/10/28 445 448 443 446 293,300
2019/10/25 450 451 443 447 361,700
2019/10/24 448 448 443 446 242,100
2019/10/23 450 451 444 447 354,400
2019/10/21 445 448 444 446 285,100
2019/10/18 440 446 440 442 345,300
2019/10/17 449 449 439 440 540,900
2019/10/16 449 451 446 446 435,700
2019/10/15 447 450 445 447 515,500
2019/10/11 447 447 438 442 268,100
2019/10/10 448 448 442 445 525,100
2019/10/09 441 448 441 446 384,500
2019/10/08 437 448 437 446 703,200
2019/10/07 435 436 431 436 305,100
2019/10/04 432 434 427 434 396,600
2019/10/03 435 437 431 435 341,900
2019/10/02 443 448 441 443 330,000
2019/10/01 442 446 440 444 344,600
2019/09/30 437 437 432 437 512,300
2019/09/27 441 442 433 437 613,400
2019/09/26 458 458 447 449 606,400
2019/09/25 449 456 446 456 527,300
2019/09/24 445 451 445 446 305,000
2019/09/20 447 449 442 445 749,400
2019/09/19 446 453 444 445 510,800
2019/09/18 443 445 438 442 524,700
2019/09/17 440 446 438 444 700,100
2019/09/13 440 443 437 440 778,700
2019/09/12 443 445 440 440 487,700
2019/09/11 436 442 436 440 568,300
2019/09/10 430 434 429 432 591,100
2019/09/09 423 429 421 428 435,500
2019/09/06 416 421 415 420 396,500
2019/09/05 415 422 412 417 833,700
2019/09/04 412 417 412 414 556,100
2019/09/03 420 420 410 414 461,900
2019/09/02 424 426 420 420 360,700
2019/08/30 420 428 417 427 430,500
2019/08/29 418 422 415 418 348,400
2019/08/28 418 419 413 415 352,300
2019/08/27 417 423 415 419 785,500
2019/08/26 409 416 409 415 364,900
2019/08/23 423 423 415 420 301,600
2019/08/22 420 420 410 418 367,900
2019/08/21 419 419 413 415 229,900
2019/08/20 419 424 418 422 431,100
2019/08/19 422 422 415 418 367,600
2019/08/16 407 418 406 416 426,400
2019/08/15 405 408 402 406 491,800
2019/08/14 406 414 404 413 430,600
2019/08/13 410 410 405 406 427,800
2019/08/09 416 418 411 415 473,400
2019/08/08 414 416 410 413 459,700
2019/08/07 414 419 410 419 592,600
2019/08/06 409 418 407 418 627,400
2019/08/05 417 419 413 417 537,900
2019/08/02 415 422 414 421 612,200
2019/08/01 426 429 416 426 594,100
2019/07/31 430 434 429 431 376,900
2019/07/30 435 437 428 429 635,600
2019/07/29 439 442 436 438 245,700
2019/07/26 440 443 439 441 277,000
2019/07/25 445 445 438 441 245,500
2019/07/24 438 440 435 439 259,900
2019/07/23 436 440 433 438 247,600
2019/07/22 432 437 430 435 350,400
2019/07/19 425 437 425 434 376,800
2019/07/18 431 432 423 424 547,500
2019/07/17 435 438 431 431 327,000
2019/07/16 435 437 432 435 275,900
2019/07/12 437 441 435 436 409,300
2019/07/11 428 436 428 434 319,900
2019/07/10 430 434 426 426 649,100
2019/07/09 433 438 431 433 423,400
2019/07/08 433 436 430 431 352,900
2019/07/05 436 439 434 436 399,600
2019/07/04 445 445 439 442 342,600
2019/07/03 438 443 437 443 365,200
2019/07/02 443 445 438 438 517,900
2019/07/01 427 441 426 438 678,100
2019/06/28 423 424 417 420 716,100
2019/06/27 421 427 420 427 1,112,900
2019/06/26 422 427 421 423 421,400
2019/06/25 420 428 419 426 479,000
2019/06/24 433 433 420 420 468,700
2019/06/21 424 437 420 432 1,354,000
2019/06/20 422 426 420 420 447,300
2019/06/19 416 420 416 418 383,000
2019/06/18 414 420 414 414 411,000
2019/06/17 422 422 415 416 427,200
2019/06/14 427 431 422 423 698,500
2019/06/13 424 426 418 422 654,300
2019/06/12 420 426 420 424 285,900
2019/06/11 419 424 419 420 554,600
2019/06/10 425 425 423 424 428,500
2019/06/07 423 424 420 422 576,000
2019/06/06 418 424 416 421 435,900
2019/06/05 419 420 413 416 605,400
2019/06/04 415 418 411 417 439,600
2019/06/03 410 415 409 410 375,600
2019/05/31 418 420 411 413 590,100
2019/05/30 418 421 417 421 453,200
2019/05/29 418 424 417 420 338,700
2019/05/28 419 424 418 422 413,700
2019/05/27 417 422 417 420 206,900
2019/05/24 416 419 414 417 415,600
2019/05/23 417 421 415 421 405,700
2019/05/22 428 430 419 419 417,400
2019/05/21 416 428 416 426 461,100
2019/05/20 418 422 416 419 298,600
2019/05/17 409 417 407 414 348,700
2019/05/16 405 409 402 406 887,700
2019/05/15 413 413 403 407 670,600
2019/05/14 412 420 408 419 603,600
2019/05/13 425 425 418 420 611,100
2019/05/10 430 432 423 428 929,900
2019/05/09 437 437 425 428 989,300
2019/05/08 435 439 429 434 565,900
2019/05/07 441 444 437 438 426,500
2019/04/26 440 446 440 444 406,800
2019/04/25 445 446 438 444 464,300
2019/04/24 449 449 441 445 517,700
2019/04/23 443 448 443 446 190,700
2019/04/22 446 446 442 442 314,000
2019/04/19 448 449 442 446 427,200
2019/04/18 452 453 444 446 648,600
2019/04/17 454 457 450 452 328,400
2019/04/16 456 457 454 455 261,400
2019/04/15 457 463 456 457 367,200
2019/04/12 455 455 449 449 300,800
2019/04/11 451 453 449 451 297,300
2019/04/10 455 455 450 451 313,600
2019/04/09 456 458 454 457 358,200
2019/04/08 462 463 458 458 309,900
2019/04/05 465 467 461 464 313,200
2019/04/04 461 465 459 460 438,400
2019/04/03 465 466 461 462 484,100
2019/04/02 477 477 464 465 510,700
2019/04/01 470 476 466 472 610,500
2019/03/29 463 465 458 460 350,200
2019/03/28 466 469 465 465 418,400
2019/03/27 474 475 468 471 438,200
2019/03/26 473 484 472 484 677,100
2019/03/25 488 488 472 473 657,800
2019/03/22 491 494 482 491 1,081,900
2019/03/20 479 484 479 484 628,300
2019/03/19 481 482 473 479 628,700
2019/03/18 477 477 473 476 274,400
2019/03/15 463 477 463 475 976,800
2019/03/14 472 472 463 464 417,400
2019/03/13 470 475 466 467 546,200
2019/03/12 471 478 469 474 738,300
2019/03/11 473 474 467 468 607,500
2019/03/08 478 479 470 471 542,700
2019/03/07 486 487 482 482 317,000
2019/03/06 491 492 486 487 317,500
2019/03/05 488 493 485 489 588,100
2019/03/04 490 497 487 496 530,800
2019/03/01 499 499 491 491 413,100
2019/02/28 498 501 496 498 393,700
2019/02/27 491 497 491 496 335,300
2019/02/26 488 492 486 486 370,700
2019/02/25 503 504 491 492 428,100
2019/02/22 503 504 500 501 359,800
2019/02/21 502 507 500 505 364,000
2019/02/20 495 504 495 498 335,700
2019/02/19 503 504 496 497 423,600
2019/02/18 509 509 500 500 377,600
2019/02/15 505 506 499 500 740,900
2019/02/14 505 514 505 511 712,400
2019/02/13 494 504 492 500 875,300
2019/02/12 474 494 474 492 733,000
2019/02/08 470 477 470 473 663,300
2019/02/07 473 483 472 473 898,900
2019/02/06 487 487 478 479 609,000
2019/02/05 480 485 477 484 433,000
2019/02/04 484 498 480 484 1,101,300
2019/02/01 484 486 480 480 345,100
2019/01/31 488 489 478 479 698,500
2019/01/30 493 496 481 489 1,053,000
2019/01/29 482 489 477 488 520,300
2019/01/28 480 481 475 479 379,800
2019/01/25 478 481 476 478 384,600
2019/01/24 479 481 475 478 299,900
2019/01/23 478 479 475 475 382,600
2019/01/22 483 484 480 480 203,700
2019/01/21 488 488 481 481 257,500
2019/01/18 484 488 479 481 409,000
2019/01/17 474 482 474 482 417,200
2019/01/16 483 484 475 475 452,700
2019/01/15 475 481 475 479 381,900
2019/01/11 483 486 479 479 354,200
2019/01/10 486 490 481 483 526,600
2019/01/09 495 498 493 494 301,000
2019/01/08 492 494 487 488 507,100
2019/01/07 495 500 493 494 734,000
2019/01/04 469 486 469 483 1,156,500

このページの先頭へ