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
2022/12/30 489 490 485 485 213,900
2022/12/29 481 487 479 487 290,000
2022/12/28 488 488 477 483 512,500
2022/12/27 486 488 483 485 316,900
2022/12/26 485 488 481 484 219,900
2022/12/23 478 481 476 480 288,500
2022/12/22 471 480 469 480 324,300
2022/12/21 472 478 469 469 607,700
2022/12/20 483 483 470 471 502,200
2022/12/19 479 482 475 478 329,100
2022/12/16 482 484 477 481 527,800
2022/12/15 483 488 482 484 203,600
2022/12/14 488 488 482 483 235,900
2022/12/13 485 489 482 487 281,000
2022/12/12 481 483 476 483 213,200
2022/12/09 474 484 474 479 284,900
2022/12/08 478 479 473 478 356,600
2022/12/07 475 481 475 477 264,800
2022/12/06 479 482 475 475 370,300
2022/12/05 481 483 476 480 396,300
2022/12/02 492 492 473 478 1,342,800
2022/12/01 506 506 495 496 396,400
2022/11/30 502 509 501 508 675,300
2022/11/29 500 501 493 500 421,100
2022/11/28 509 509 498 502 399,000
2022/11/25 511 511 504 506 268,800
2022/11/24 507 512 505 509 375,200
2022/11/22 499 507 498 502 321,300
2022/11/21 495 499 495 496 212,500
2022/11/18 495 499 493 495 329,000
2022/11/17 485 496 485 493 358,900
2022/11/16 487 491 482 484 1,004,100
2022/11/15 490 493 487 490 223,300
2022/11/14 497 501 490 491 454,800
2022/11/11 515 515 496 497 490,200
2022/11/10 501 510 500 509 292,700
2022/11/09 510 510 502 503 818,500
2022/11/08 515 516 508 510 340,800
2022/11/07 510 515 507 512 327,900
2022/11/04 518 528 510 511 540,300
2022/11/02 525 525 518 520 579,800
2022/11/01 524 528 520 525 462,400
2022/10/31 531 532 521 521 522,500
2022/10/28 523 528 521 526 1,259,500
2022/10/27 528 534 524 533 480,200
2022/10/26 526 531 524 524 302,000
2022/10/25 521 528 518 521 334,400
2022/10/24 517 520 515 515 243,300
2022/10/21 516 521 514 516 258,000
2022/10/20 514 519 513 518 213,600
2022/10/19 520 521 516 520 250,200
2022/10/18 513 517 513 514 256,900
2022/10/17 518 518 510 511 225,000
2022/10/14 516 520 509 517 451,600
2022/10/13 507 514 504 507 460,300
2022/10/12 519 521 511 513 429,900
2022/10/11 513 521 512 517 395,900
2022/10/07 519 524 518 522 429,900
2022/10/06 529 533 525 529 452,000
2022/10/05 524 529 522 524 561,500
2022/10/04 528 536 521 524 496,700
2022/10/03 511 514 508 511 376,000
2022/09/30 527 527 515 517 782,900
2022/09/29 529 530 513 517 505,600
2022/09/28 525 525 514 521 696,100
2022/09/27 523 530 522 525 494,600
2022/09/26 525 530 521 522 506,500
2022/09/22 538 538 530 534 299,400
2022/09/21 538 541 536 538 454,700
2022/09/20 543 548 541 544 382,300
2022/09/16 539 545 538 539 494,800
2022/09/15 550 550 544 544 467,300
2022/09/14 536 550 535 542 516,300
2022/09/13 550 551 543 544 389,800
2022/09/12 561 564 554 558 468,400
2022/09/09 536 555 536 555 818,500
2022/09/08 543 546 536 539 665,700
2022/09/07 538 538 532 536 473,100
2022/09/06 542 548 538 539 368,600
2022/09/05 544 546 536 543 507,700
2022/09/02 551 553 536 546 578,200
2022/09/01 548 553 542 548 580,200
2022/08/31 562 566 552 554 906,400
2022/08/30 570 572 568 571 321,000
2022/08/29 565 573 561 570 456,100
2022/08/26 577 577 571 573 320,200
2022/08/25 577 583 575 580 398,900
2022/08/24 571 577 570 576 390,100
2022/08/23 572 576 567 569 385,000
2022/08/22 579 582 577 580 420,800
2022/08/19 580 583 575 578 624,500
2022/08/18 567 576 567 572 410,200
2022/08/17 565 574 565 572 584,100
2022/08/16 565 569 563 564 357,100
2022/08/15 559 566 558 562 500,000
2022/08/12 562 565 557 561 648,800
2022/08/10 558 558 545 553 628,600
2022/08/09 548 561 548 555 822,900
2022/08/08 540 556 540 547 1,127,900
2022/08/05 521 536 515 530 1,071,700
2022/08/04 538 538 519 530 1,560,100
2022/08/03 543 543 534 536 701,200
2022/08/02 544 544 537 541 769,700
2022/08/01 556 556 536 544 773,200
2022/07/29 570 570 554 557 650,900
2022/07/28 565 570 558 569 659,800
2022/07/27 570 570 561 561 572,400
2022/07/26 562 574 562 570 847,400
2022/07/25 560 564 557 562 612,800
2022/07/22 556 559 555 557 364,100
2022/07/21 546 557 546 555 490,800
2022/07/20 550 550 542 549 648,600
2022/07/19 557 557 543 548 846,200
2022/07/15 555 557 548 553 574,300
2022/07/14 549 555 548 552 587,500
2022/07/13 550 550 544 547 469,400
2022/07/12 545 550 542 546 622,600
2022/07/11 540 546 538 546 644,900
2022/07/08 536 538 532 535 685,400
2022/07/07 539 540 525 534 719,000
2022/07/06 535 537 528 534 611,300
2022/07/05 536 543 535 539 563,100
2022/07/04 530 538 528 535 584,600
2022/07/01 542 542 521 524 846,100
2022/06/30 537 546 535 540 1,072,000
2022/06/29 521 544 519 541 1,644,700
2022/06/28 517 522 512 522 673,700
2022/06/27 520 520 514 517 414,400
2022/06/24 523 524 508 511 714,200
2022/06/23 520 524 518 523 668,300
2022/06/22 515 525 514 519 760,600
2022/06/21 511 519 510 514 944,600
2022/06/20 509 522 502 510 1,323,800
2022/06/17 515 516 503 511 1,366,500
2022/06/16 515 525 514 524 966,100
2022/06/15 514 520 512 514 1,312,100
2022/06/14 502 515 501 510 1,598,200
2022/06/13 497 507 491 505 864,600
2022/06/10 486 507 485 502 1,466,000
2022/06/09 482 488 481 485 511,300
2022/06/08 484 491 480 483 936,800
2022/06/07 483 488 480 487 799,400
2022/06/06 475 483 474 480 567,400
2022/06/03 479 482 477 478 444,400
2022/06/02 473 483 471 476 818,100
2022/06/01 465 473 463 472 771,500
2022/05/31 466 470 462 465 1,448,300
2022/05/30 467 472 465 466 1,108,700
2022/05/27 464 468 463 465 509,700
2022/05/26 460 466 459 460 599,100
2022/05/25 459 464 456 460 1,059,600
2022/05/24 457 457 449 451 510,600
2022/05/23 459 460 454 454 573,200
2022/05/20 459 462 458 459 444,600
2022/05/19 454 462 453 459 578,300
2022/05/18 460 462 457 459 478,800
2022/05/17 451 461 450 457 639,600
2022/05/16 473 473 456 459 707,800
2022/05/13 455 468 454 468 991,200
2022/05/12 457 459 450 451 456,200
2022/05/11 461 461 446 455 976,700
2022/05/10 456 468 455 468 878,000
2022/05/09 453 462 452 457 684,700
2022/05/06 448 458 441 456 1,101,200
2022/05/02 440 454 435 453 2,798,800
2022/04/28 410 421 410 420 1,046,300
2022/04/27 406 410 404 406 1,201,100
2022/04/26 407 410 405 405 280,700
2022/04/25 406 409 405 407 550,400
2022/04/22 409 412 409 411 375,100
2022/04/21 419 419 412 413 485,200
2022/04/20 413 421 412 416 789,000
2022/04/19 410 412 409 412 490,700
2022/04/18 410 412 409 410 360,600
2022/04/15 416 418 411 411 288,600
2022/04/14 414 419 414 418 326,800
2022/04/13 415 415 411 414 573,100
2022/04/12 411 414 408 412 447,200
2022/04/11 411 415 410 413 617,800
2022/04/08 413 413 406 410 978,100
2022/04/07 416 416 409 410 645,500
2022/04/06 416 419 414 416 476,600
2022/04/05 421 422 416 420 475,300
2022/04/04 413 419 412 417 462,300
2022/04/01 415 418 410 415 497,600
2022/03/31 413 417 412 414 483,400
2022/03/30 420 422 413 419 620,600
2022/03/29 428 431 423 429 649,000
2022/03/28 430 431 427 428 485,800
2022/03/25 430 431 427 427 542,000
2022/03/24 427 429 425 429 619,800
2022/03/23 430 431 427 429 549,700
2022/03/22 430 433 424 428 752,100
2022/03/18 420 427 419 427 923,900
2022/03/17 421 424 420 422 583,000
2022/03/16 420 420 417 417 427,600
2022/03/15 415 419 415 418 492,200
2022/03/14 418 418 413 414 407,600
2022/03/11 409 414 408 414 438,300
2022/03/10 416 418 413 415 694,900
2022/03/09 409 412 405 408 502,200
2022/03/08 409 412 405 407 691,600
2022/03/07 420 421 408 411 866,300
2022/03/04 428 428 423 425 483,700
2022/03/03 428 430 425 429 535,900
2022/03/02 426 429 422 422 507,200
2022/03/01 430 432 428 431 512,300
2022/02/28 431 434 427 431 530,700
2022/02/25 429 431 424 426 613,900
2022/02/24 435 437 428 430 625,100
2022/02/22 442 443 432 435 501,300
2022/02/21 441 445 440 444 229,400
2022/02/18 448 451 441 443 439,900
2022/02/17 452 454 448 449 487,900
2022/02/16 455 457 452 454 528,700
2022/02/15 451 456 448 455 695,000
2022/02/14 448 452 446 452 572,000
2022/02/10 455 455 450 452 334,200
2022/02/09 454 457 450 454 532,800
2022/02/08 453 454 450 452 540,000
2022/02/07 450 453 448 451 372,500
2022/02/04 448 458 447 453 692,300
2022/02/03 435 450 435 449 983,900
2022/02/02 432 436 428 433 505,500
2022/02/01 432 433 429 429 331,200
2022/01/31 429 433 429 431 239,500
2022/01/28 429 432 428 430 315,500
2022/01/27 431 433 424 426 693,900
2022/01/26 433 436 428 428 363,800
2022/01/25 433 435 430 433 401,800
2022/01/24 433 438 431 436 320,100
2022/01/21 428 434 423 434 487,200
2022/01/20 433 437 431 431 631,200
2022/01/19 434 438 431 432 475,400
2022/01/18 440 441 436 437 426,400
2022/01/17 438 443 436 438 416,600
2022/01/14 437 438 434 436 460,000
2022/01/13 435 440 434 437 609,800
2022/01/12 431 435 431 433 334,000
2022/01/11 428 430 426 430 473,500
2022/01/07 425 430 424 429 931,100
2022/01/06 435 435 429 430 669,300
2022/01/05 434 440 432 438 528,700
2022/01/04 424 432 423 431 487,200

このページの先頭へ