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
2020/12/30 513 513 505 508 290,500
2020/12/29 507 516 504 515 437,300
2020/12/28 502 510 500 503 365,000
2020/12/25 507 507 501 502 265,400
2020/12/24 502 506 499 501 314,000
2020/12/23 510 510 498 501 310,000
2020/12/22 513 514 503 505 466,500
2020/12/21 524 525 513 516 392,200
2020/12/18 510 525 507 525 1,077,400
2020/12/17 510 514 502 509 782,800
2020/12/16 515 518 507 510 639,300
2020/12/15 506 520 505 513 574,200
2020/12/14 509 516 507 508 498,100
2020/12/11 507 512 503 509 453,000
2020/12/10 502 508 501 503 518,600
2020/12/09 500 506 497 504 452,000
2020/12/08 500 507 498 501 443,100
2020/12/07 518 521 497 500 902,900
2020/12/04 495 514 494 513 1,228,800
2020/12/03 490 495 485 492 789,800
2020/12/02 488 493 479 488 783,400
2020/12/01 489 489 479 487 904,100
2020/11/30 484 486 472 473 893,900
2020/11/27 488 489 483 484 905,000
2020/11/26 489 493 479 484 660,000
2020/11/25 502 502 489 492 958,100
2020/11/24 496 503 494 497 1,011,700
2020/11/20 478 493 474 490 1,057,000
2020/11/19 476 477 467 475 760,200
2020/11/18 488 488 477 479 585,700
2020/11/17 495 495 481 488 709,900
2020/11/16 488 494 486 489 1,095,500
2020/11/13 476 484 473 478 707,600
2020/11/12 478 479 468 474 785,800
2020/11/11 487 493 481 486 793,000
2020/11/10 472 482 471 481 1,107,900
2020/11/09 479 481 464 465 1,192,000
2020/11/06 472 485 472 478 885,700
2020/11/05 470 489 466 472 1,810,400
2020/11/04 452 463 448 458 835,800
2020/11/02 447 453 442 449 737,700
2020/10/30 454 454 443 445 552,400
2020/10/29 454 460 452 454 391,300
2020/10/28 458 460 454 458 376,000
2020/10/27 460 463 454 462 424,500
2020/10/26 456 465 456 456 396,400
2020/10/23 458 459 454 457 271,700
2020/10/22 459 460 453 456 426,700
2020/10/21 460 471 460 466 477,600
2020/10/20 455 462 454 458 395,400
2020/10/19 451 457 450 455 459,600
2020/10/16 448 449 445 447 352,700
2020/10/15 452 452 445 448 261,000
2020/10/14 453 456 449 453 351,300
2020/10/13 456 457 449 452 451,900
2020/10/12 455 455 449 453 326,600
2020/10/09 462 463 449 451 673,200
2020/10/08 464 467 460 460 498,200
2020/10/07 452 465 450 461 709,600
2020/10/06 453 456 450 452 398,600
2020/10/05 446 456 446 449 513,600
2020/10/02 455 459 445 446 764,300
2020/09/30 461 463 456 459 600,300
2020/09/29 455 461 450 456 648,300
2020/09/28 470 471 460 470 765,300
2020/09/25 459 469 457 465 911,400
2020/09/24 456 459 449 454 955,500
2020/09/23 453 456 447 450 771,800
2020/09/18 454 456 450 452 821,000
2020/09/17 448 455 448 455 717,600
2020/09/16 452 453 447 449 576,900
2020/09/15 455 456 449 455 482,300
2020/09/14 457 458 452 456 518,300
2020/09/11 453 459 449 459 789,400
2020/09/10 455 458 447 456 916,900
2020/09/09 457 460 450 455 783,200
2020/09/08 459 468 455 467 557,800
2020/09/07 471 473 454 461 1,115,200
2020/09/04 467 488 466 480 1,886,800
2020/09/03 467 480 450 480 5,271,200
2020/09/02 414 421 411 415 835,300
2020/09/01 405 410 403 407 330,000
2020/08/31 410 414 405 405 347,000
2020/08/28 406 414 402 406 441,500
2020/08/27 413 413 404 406 387,200
2020/08/26 409 414 408 412 239,800
2020/08/25 405 410 402 409 518,400
2020/08/24 401 405 399 399 366,000
2020/08/21 404 407 400 400 324,000
2020/08/20 397 403 397 400 366,300
2020/08/19 394 398 393 397 243,700
2020/08/18 395 398 392 395 438,800
2020/08/17 397 402 395 395 442,100
2020/08/14 402 406 399 399 580,100
2020/08/13 412 414 404 404 573,800
2020/08/12 405 410 400 409 517,800
2020/08/11 396 406 396 406 393,200
2020/08/07 399 402 395 396 369,200
2020/08/06 401 402 396 400 333,200
2020/08/05 403 404 398 399 382,200
2020/08/04 395 404 393 403 362,700
2020/08/03 393 398 390 393 473,700
2020/07/31 397 398 387 388 610,000
2020/07/30 408 415 403 406 394,600
2020/07/29 415 417 410 410 490,400
2020/07/28 420 427 418 419 282,200
2020/07/27 416 421 411 420 366,600
2020/07/22 426 426 419 420 414,500
2020/07/21 426 427 420 422 407,000
2020/07/20 425 425 417 422 369,700
2020/07/17 423 425 415 417 334,000
2020/07/16 423 427 416 419 309,500
2020/07/15 421 425 417 420 338,200
2020/07/14 420 422 412 415 504,500
2020/07/13 423 428 420 423 372,900
2020/07/10 420 424 416 416 691,500
2020/07/09 415 422 413 416 431,700
2020/07/08 416 428 415 415 683,500
2020/07/07 420 420 412 413 467,200
2020/07/06 414 422 412 419 442,900
2020/07/03 424 424 409 409 676,400
2020/07/02 412 418 409 418 915,400
2020/07/01 408 427 407 409 1,628,900
2020/06/30 399 405 395 400 1,173,200
2020/06/29 402 403 386 391 1,791,400
2020/06/26 438 443 421 424 1,163,100
2020/06/25 459 459 441 446 879,400
2020/06/24 465 466 458 463 623,000
2020/06/23 451 464 450 458 728,500
2020/06/22 449 453 443 446 782,900
2020/06/19 462 463 452 457 639,100
2020/06/18 451 456 444 454 441,400
2020/06/17 452 455 447 453 583,900
2020/06/16 446 455 443 453 732,900
2020/06/15 446 446 430 430 662,200
2020/06/12 452 460 440 449 1,080,200
2020/06/11 457 460 451 452 591,900
2020/06/10 454 465 454 459 732,300
2020/06/09 452 461 449 458 799,400
2020/06/08 445 451 444 449 668,600
2020/06/05 456 456 440 442 807,600
2020/06/04 445 462 440 452 1,905,500
2020/06/03 449 449 427 431 1,223,400
2020/06/02 442 442 434 438 723,400
2020/06/01 445 447 435 437 709,100
2020/05/29 447 448 438 439 999,100
2020/05/28 448 449 437 444 839,400
2020/05/27 450 451 442 442 785,000
2020/05/26 440 446 435 443 490,500
2020/05/25 433 436 431 435 351,300
2020/05/22 433 435 422 425 366,400
2020/05/21 423 435 422 432 514,200
2020/05/20 431 432 423 424 527,500
2020/05/19 420 426 416 423 728,900
2020/05/18 416 416 408 410 437,600
2020/05/15 412 412 403 408 531,400
2020/05/14 415 415 402 402 407,700
2020/05/13 410 416 408 414 530,700
2020/05/12 410 412 404 408 499,300
2020/05/11 415 415 408 411 417,100
2020/05/08 411 412 405 410 839,900
2020/05/07 390 396 388 396 840,000
2020/05/01 402 406 394 398 772,900
2020/04/30 414 418 407 407 883,000
2020/04/28 409 412 404 408 586,600
2020/04/27 397 405 396 401 537,200
2020/04/24 397 400 391 398 619,600
2020/04/23 378 393 378 392 619,900
2020/04/22 380 384 374 380 560,500
2020/04/21 388 388 382 385 414,600
2020/04/20 393 396 388 393 480,900
2020/04/17 400 402 393 399 523,900
2020/04/16 385 393 383 393 468,200
2020/04/15 395 395 385 386 747,100
2020/04/14 400 402 393 398 611,800
2020/04/13 400 402 393 397 559,800
2020/04/10 404 407 393 406 599,200
2020/04/09 404 407 398 405 673,800
2020/04/08 401 402 383 396 865,900
2020/04/07 393 400 387 396 1,212,100
2020/04/06 362 384 361 380 1,175,800
2020/04/03 377 382 361 364 1,102,400
2020/04/02 362 368 358 358 811,500
2020/04/01 375 388 365 370 836,300
2020/03/31 385 395 380 384 731,000
2020/03/30 385 393 370 393 944,800
2020/03/27 389 401 383 401 1,161,500
2020/03/26 374 384 366 380 1,125,900
2020/03/25 390 390 375 389 1,023,200
2020/03/24 362 379 360 374 977,300
2020/03/23 345 352 338 349 1,927,400
2020/03/19 355 365 349 350 1,367,900
2020/03/18 378 378 356 359 1,945,800
2020/03/17 365 386 362 382 1,320,700
2020/03/16 384 392 372 376 1,251,600
2020/03/13 375 390 362 380 1,853,900
2020/03/12 407 408 388 391 1,564,600
2020/03/11 422 427 414 421 1,397,600
2020/03/10 423 438 407 428 1,549,300
2020/03/09 427 428 411 414 976,300
2020/03/06 441 441 432 437 762,800
2020/03/05 454 454 444 447 622,000
2020/03/04 449 457 441 453 850,500
2020/03/03 474 475 451 453 1,236,100
2020/03/02 461 479 461 474 1,178,000
2020/02/28 469 472 461 465 1,198,800
2020/02/27 505 511 483 485 1,516,800
2020/02/26 490 502 481 500 1,724,400
2020/02/25 474 477 464 466 896,400
2020/02/21 471 486 470 484 722,200
2020/02/20 471 474 468 469 686,400
2020/02/19 461 462 456 457 366,700
2020/02/18 455 460 453 456 278,200
2020/02/17 458 459 454 456 562,100
2020/02/14 465 465 455 459 508,600
2020/02/13 478 478 464 469 500,400
2020/02/12 474 478 469 474 479,400
2020/02/10 481 485 477 477 423,200
2020/02/07 485 488 481 485 471,200
2020/02/06 484 491 474 479 1,155,500
2020/02/05 470 472 466 468 735,000
2020/02/04 464 471 464 468 381,400
2020/02/03 465 472 463 463 373,900
2020/01/31 472 474 470 473 245,400
2020/01/30 473 473 466 466 385,200
2020/01/29 473 475 470 473 319,400
2020/01/28 474 476 469 469 469,900
2020/01/27 477 482 474 476 412,900
2020/01/24 482 483 478 481 349,500
2020/01/23 477 481 476 476 360,800
2020/01/22 480 481 477 479 298,300
2020/01/21 475 477 473 476 206,900
2020/01/20 472 475 472 473 118,300
2020/01/17 474 476 473 474 222,000
2020/01/16 479 479 472 474 174,600
2020/01/15 474 476 472 476 292,000
2020/01/14 481 482 474 476 290,000
2020/01/10 486 486 479 480 330,400
2020/01/09 484 488 482 484 270,400
2020/01/08 475 480 474 479 367,800
2020/01/07 474 484 474 484 321,700
2020/01/06 477 479 474 476 390,100

このページの先頭へ