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
2021/12/30 417 424 417 420 352,200
2021/12/29 415 422 414 420 300,300
2021/12/28 418 419 414 418 322,200
2021/12/27 419 419 414 414 327,100
2021/12/24 422 423 420 420 247,500
2021/12/23 417 424 417 424 393,000
2021/12/22 416 419 415 417 343,600
2021/12/21 414 417 413 415 600,000
2021/12/20 414 419 412 412 520,000
2021/12/17 422 422 416 418 1,028,700
2021/12/16 424 425 421 422 642,100
2021/12/15 424 424 421 422 348,200
2021/12/14 426 428 424 427 504,500
2021/12/13 427 427 422 423 369,700
2021/12/10 429 429 423 424 383,100
2021/12/09 427 428 423 423 354,000
2021/12/08 426 427 422 426 403,600
2021/12/07 421 426 417 425 928,400
2021/12/06 414 420 414 418 646,500
2021/12/03 405 415 404 415 578,600
2021/12/02 400 406 398 403 2,503,400
2021/12/01 405 411 405 407 1,916,400
2021/11/30 420 421 405 405 3,034,600
2021/11/29 423 425 421 421 675,300
2021/11/26 425 427 423 425 434,500
2021/11/25 431 432 427 428 451,700
2021/11/24 422 425 422 423 546,200
2021/11/22 423 426 421 422 331,800
2021/11/19 425 428 423 425 451,800
2021/11/18 429 430 424 425 546,200
2021/11/17 432 433 428 429 517,800
2021/11/16 432 436 432 434 420,800
2021/11/15 435 436 431 432 623,300
2021/11/12 432 436 432 435 510,300
2021/11/11 431 434 431 433 303,200
2021/11/10 438 438 431 432 473,100
2021/11/09 436 438 433 435 834,800
2021/11/08 438 438 430 436 798,800
2021/11/05 440 441 430 435 1,018,200
2021/11/04 437 444 436 444 900,600
2021/11/02 435 438 434 435 507,800
2021/11/01 433 436 430 434 647,600
2021/10/29 430 430 424 427 1,465,300
2021/10/28 432 439 431 432 4,391,400
2021/10/27 431 432 426 432 995,700
2021/10/26 433 435 431 432 891,500
2021/10/25 436 439 432 433 702,500
2021/10/22 436 439 435 436 665,400
2021/10/21 441 442 436 437 799,300
2021/10/20 434 443 432 442 1,313,400
2021/10/19 436 440 432 436 835,400
2021/10/18 438 441 435 439 719,800
2021/10/15 442 446 439 444 1,306,600
2021/10/14 443 443 436 436 1,004,400
2021/10/13 444 445 438 440 528,000
2021/10/12 446 448 442 444 739,600
2021/10/11 439 444 439 444 691,000
2021/10/08 443 445 438 440 955,000
2021/10/07 436 439 433 436 963,200
2021/10/06 430 437 429 434 1,175,400
2021/10/05 431 433 425 430 1,058,100
2021/10/04 433 437 429 437 1,570,000
2021/10/01 430 433 424 431 1,583,900
2021/09/30 432 433 424 429 4,094,200
2021/09/29 431 434 429 431 1,376,000
2021/09/28 436 443 430 441 2,472,400
2021/09/27 440 440 434 438 1,573,900
2021/09/24 439 443 437 440 1,436,300
2021/09/22 447 449 434 434 3,084,700
2021/09/21 425 429 422 426 1,654,800
2021/09/17 434 440 433 433 4,939,700
2021/09/16 437 440 435 439 1,233,500
2021/09/15 440 440 434 437 1,697,300
2021/09/14 449 451 446 448 1,145,400
2021/09/13 447 447 440 446 1,145,000
2021/09/10 440 446 439 443 1,495,400
2021/09/09 445 445 437 440 1,475,700
2021/09/08 436 447 435 445 2,936,800
2021/09/07 415 435 414 433 4,455,200
2021/09/06 423 426 420 422 947,000
2021/09/03 420 423 418 422 1,115,400
2021/09/02 415 420 413 420 1,256,400
2021/09/01 410 417 410 415 1,842,800
2021/08/31 407 410 405 408 1,414,000
2021/08/30 409 412 407 411 660,900
2021/08/27 409 410 406 408 516,700
2021/08/26 406 409 405 407 1,585,900
2021/08/25 409 413 405 406 1,449,200
2021/08/24 405 410 403 409 1,277,300
2021/08/23 408 414 407 410 1,463,100
2021/08/20 398 402 398 402 1,254,100
2021/08/19 400 402 398 399 1,248,700
2021/08/18 402 405 399 403 878,100
2021/08/17 406 407 399 400 1,378,700
2021/08/16 407 407 402 404 1,206,400
2021/08/13 408 410 406 407 1,134,300
2021/08/12 410 413 408 409 1,067,500
2021/08/11 408 410 406 410 1,016,800
2021/08/10 413 419 405 410 1,589,900
2021/08/06 420 421 406 410 1,870,500
2021/08/05 425 434 423 428 2,019,300
2021/08/04 419 420 412 414 527,500
2021/08/03 415 418 415 415 452,500
2021/08/02 419 421 415 419 651,300
2021/07/30 417 417 411 414 556,600
2021/07/29 423 423 415 416 845,300
2021/07/28 428 428 419 422 783,500
2021/07/27 427 428 422 423 793,000
2021/07/26 420 425 418 422 1,198,500
2021/07/21 412 416 409 413 1,113,200
2021/07/20 407 409 404 408 759,400
2021/07/19 410 411 406 409 726,500
2021/07/16 410 412 408 411 575,900
2021/07/15 415 419 412 413 726,200
2021/07/14 419 421 415 415 699,300
2021/07/13 417 420 415 417 642,000
2021/07/12 411 416 410 412 702,100
2021/07/09 404 412 401 411 1,325,900
2021/07/08 407 409 403 405 858,000
2021/07/07 405 412 403 411 1,040,800
2021/07/06 412 412 407 407 899,300
2021/07/05 411 415 409 409 777,200
2021/07/02 410 411 406 407 1,205,800
2021/07/01 409 412 406 411 1,172,600
2021/06/30 414 418 405 405 2,493,100
2021/06/29 415 415 410 411 1,163,300
2021/06/28 417 420 413 418 1,088,900
2021/06/25 415 419 415 419 807,400
2021/06/24 418 422 413 415 1,171,000
2021/06/23 422 425 419 420 560,500
2021/06/22 418 423 417 421 1,139,600
2021/06/21 411 413 410 413 791,700
2021/06/18 416 417 412 414 1,353,200
2021/06/17 420 422 416 416 890,300
2021/06/16 422 424 418 421 1,033,400
2021/06/15 424 427 420 422 677,700
2021/06/14 422 424 418 424 610,700
2021/06/11 423 426 419 422 1,057,300
2021/06/10 428 430 423 425 839,300
2021/06/09 431 434 430 432 446,400
2021/06/08 427 431 427 429 446,200
2021/06/07 430 430 425 426 673,400
2021/06/04 422 426 422 426 641,900
2021/06/03 423 426 422 425 797,600
2021/06/02 430 433 424 426 1,179,400
2021/06/01 435 436 428 431 1,034,500
2021/05/31 436 439 431 433 567,000
2021/05/28 432 437 429 436 753,000
2021/05/27 435 436 427 427 1,148,600
2021/05/26 435 438 434 434 679,500
2021/05/25 443 443 439 442 527,500
2021/05/24 446 450 442 445 688,300
2021/05/21 445 449 442 445 736,800
2021/05/20 440 444 437 438 803,300
2021/05/19 438 438 432 432 555,900
2021/05/18 435 443 435 442 749,600
2021/05/17 435 437 430 433 563,600
2021/05/14 436 437 433 433 700,000
2021/05/13 436 441 433 434 718,000
2021/05/12 445 445 435 441 1,056,000
2021/05/11 458 459 445 446 1,614,400
2021/05/10 457 467 457 464 601,400
2021/05/07 460 465 455 456 540,800
2021/05/06 463 470 458 459 1,068,600
2021/04/30 472 474 457 459 1,058,000
2021/04/28 480 482 474 474 423,500
2021/04/27 476 484 473 481 560,000
2021/04/26 484 484 474 474 451,800
2021/04/23 485 488 482 484 270,400
2021/04/22 490 491 483 485 512,900
2021/04/21 484 489 481 488 533,100
2021/04/20 490 494 488 491 633,100
2021/04/19 499 501 495 495 464,300
2021/04/16 494 500 491 496 438,000
2021/04/15 490 496 490 494 382,300
2021/04/14 491 491 486 488 565,400
2021/04/13 488 494 488 490 358,800
2021/04/12 493 495 487 489 415,900
2021/04/09 494 496 489 491 524,000
2021/04/08 492 495 488 489 503,300
2021/04/07 490 499 489 498 559,600
2021/04/06 497 500 489 493 698,900
2021/04/05 494 497 491 493 416,400
2021/04/02 492 493 483 487 443,300
2021/04/01 492 498 488 489 697,100
2021/03/31 492 496 487 492 711,500
2021/03/30 503 503 486 497 976,500
2021/03/29 509 512 500 504 896,100
2021/03/26 515 515 505 508 752,500
2021/03/25 506 515 506 509 751,800
2021/03/24 503 506 498 501 1,526,600
2021/03/23 512 513 501 502 742,400
2021/03/22 515 519 511 514 637,900
2021/03/19 506 519 504 517 1,971,700
2021/03/18 500 511 499 504 960,900
2021/03/17 497 502 491 499 1,142,800
2021/03/16 487 498 485 498 1,396,400
2021/03/15 488 489 479 482 934,200
2021/03/12 485 485 480 484 1,166,200
2021/03/11 480 484 476 482 928,000
2021/03/10 485 485 470 477 1,586,500
2021/03/09 476 483 470 481 2,259,000
2021/03/08 468 473 465 471 1,211,100
2021/03/05 463 465 457 463 1,080,600
2021/03/04 463 464 458 464 908,100
2021/03/03 467 468 463 467 843,500
2021/03/02 462 464 459 463 1,629,400
2021/03/01 458 462 456 460 1,501,500
2021/02/26 458 460 450 450 1,535,500
2021/02/25 463 465 457 460 1,193,100
2021/02/24 465 466 457 459 2,300,500
2021/02/22 460 464 454 460 1,583,600
2021/02/19 454 458 448 455 1,677,600
2021/02/18 462 463 456 460 1,184,000
2021/02/17 459 462 458 462 838,100
2021/02/16 460 463 456 459 1,015,200
2021/02/15 467 470 456 459 1,271,400
2021/02/12 467 469 462 468 918,000
2021/02/10 473 474 464 466 1,262,700
2021/02/09 495 499 471 474 2,205,000
2021/02/08 489 505 487 496 1,230,900
2021/02/05 481 487 478 485 1,343,900
2021/02/04 479 487 468 485 1,580,100
2021/02/03 465 472 458 471 1,365,000
2021/02/02 461 464 459 462 1,187,800
2021/02/01 466 473 462 465 1,016,900
2021/01/29 463 466 456 460 1,366,000
2021/01/28 463 467 458 462 1,281,500
2021/01/27 473 475 469 471 760,900
2021/01/26 477 478 469 472 618,000
2021/01/25 474 478 468 475 833,400
2021/01/22 479 482 470 471 1,080,600
2021/01/21 484 491 474 477 2,471,900
2021/01/20 469 481 468 479 847,100
2021/01/19 468 475 461 474 1,506,600
2021/01/18 465 471 461 469 554,500
2021/01/15 471 477 467 471 1,142,400
2021/01/14 480 482 469 474 1,301,700
2021/01/13 483 486 479 479 564,200
2021/01/12 480 489 478 486 945,600
2021/01/08 480 481 476 481 940,200
2021/01/07 491 497 486 487 736,800
2021/01/06 485 495 483 488 702,900
2021/01/05 493 495 486 490 646,800
2021/01/04 507 509 490 493 764,900

このページの先頭へ