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 |
---|---|---|---|---|---|
2023/12/29 | 699 | 701 | 690 | 698 | 696,700 |
2023/12/28 | 684 | 700 | 680 | 698 | 822,800 |
2023/12/27 | 662 | 685 | 662 | 680 | 1,114,200 |
2023/12/26 | 656 | 664 | 655 | 660 | 728,100 |
2023/12/25 | 651 | 655 | 644 | 652 | 680,700 |
2023/12/22 | 647 | 648 | 641 | 642 | 412,400 |
2023/12/21 | 645 | 653 | 641 | 647 | 670,200 |
2023/12/20 | 647 | 661 | 647 | 653 | 721,000 |
2023/12/19 | 644 | 651 | 637 | 647 | 661,900 |
2023/12/18 | 630 | 639 | 625 | 639 | 821,800 |
2023/12/15 | 640 | 641 | 629 | 638 | 2,080,700 |
2023/12/14 | 656 | 657 | 638 | 639 | 1,020,200 |
2023/12/13 | 651 | 657 | 648 | 657 | 955,400 |
2023/12/12 | 657 | 665 | 651 | 651 | 967,600 |
2023/12/11 | 668 | 669 | 651 | 657 | 927,700 |
2023/12/08 | 674 | 682 | 663 | 664 | 831,400 |
2023/12/07 | 686 | 690 | 681 | 684 | 475,800 |
2023/12/06 | 686 | 696 | 682 | 694 | 662,600 |
2023/12/05 | 690 | 694 | 679 | 680 | 636,900 |
2023/12/04 | 676 | 692 | 668 | 692 | 705,100 |
2023/12/01 | 680 | 688 | 678 | 686 | 524,300 |
2023/11/30 | 669 | 680 | 668 | 678 | 594,300 |
2023/11/29 | 666 | 673 | 665 | 672 | 559,100 |
2023/11/28 | 682 | 683 | 672 | 674 | 395,800 |
2023/11/27 | 681 | 684 | 673 | 680 | 414,900 |
2023/11/24 | 680 | 681 | 673 | 680 | 395,500 |
2023/11/22 | 663 | 675 | 663 | 674 | 468,700 |
2023/11/21 | 662 | 673 | 661 | 670 | 668,900 |
2023/11/20 | 675 | 679 | 659 | 660 | 831,300 |
2023/11/17 | 676 | 682 | 673 | 682 | 521,900 |
2023/11/16 | 683 | 683 | 664 | 673 | 1,048,900 |
2023/11/15 | 697 | 702 | 683 | 687 | 903,600 |
2023/11/14 | 683 | 700 | 682 | 699 | 866,300 |
2023/11/13 | 688 | 689 | 678 | 679 | 484,500 |
2023/11/10 | 680 | 687 | 675 | 687 | 778,900 |
2023/11/09 | 671 | 678 | 659 | 678 | 784,200 |
2023/11/08 | 690 | 690 | 661 | 671 | 1,132,800 |
2023/11/07 | 706 | 710 | 684 | 687 | 764,800 |
2023/11/06 | 715 | 716 | 703 | 711 | 811,500 |
2023/11/02 | 685 | 719 | 685 | 701 | 1,266,500 |
2023/11/01 | 697 | 709 | 697 | 706 | 910,500 |
2023/10/31 | 683 | 697 | 680 | 694 | 817,000 |
2023/10/30 | 682 | 686 | 675 | 682 | 2,843,000 |
2023/10/27 | 685 | 692 | 681 | 692 | 658,100 |
2023/10/26 | 691 | 693 | 675 | 679 | 581,000 |
2023/10/25 | 701 | 702 | 688 | 689 | 638,100 |
2023/10/24 | 690 | 695 | 676 | 694 | 841,800 |
2023/10/23 | 698 | 701 | 692 | 694 | 700,300 |
2023/10/20 | 698 | 705 | 695 | 704 | 647,900 |
2023/10/19 | 691 | 704 | 686 | 703 | 506,900 |
2023/10/18 | 700 | 706 | 696 | 704 | 596,600 |
2023/10/17 | 698 | 706 | 690 | 695 | 711,100 |
2023/10/16 | 692 | 698 | 689 | 695 | 687,800 |
2023/10/13 | 701 | 703 | 692 | 699 | 922,600 |
2023/10/12 | 697 | 715 | 697 | 715 | 725,300 |
2023/10/11 | 695 | 709 | 694 | 696 | 996,400 |
2023/10/10 | 684 | 701 | 681 | 699 | 1,113,800 |
2023/10/06 | 667 | 680 | 664 | 674 | 748,900 |
2023/10/05 | 660 | 663 | 654 | 661 | 954,500 |
2023/10/04 | 667 | 671 | 656 | 658 | 1,803,000 |
2023/10/03 | 690 | 694 | 677 | 677 | 1,403,900 |
2023/10/02 | 699 | 715 | 692 | 695 | 758,100 |
2023/09/29 | 713 | 716 | 694 | 699 | 1,408,700 |
2023/09/28 | 708 | 717 | 700 | 706 | 739,700 |
2023/09/27 | 716 | 725 | 708 | 723 | 786,300 |
2023/09/26 | 710 | 724 | 710 | 722 | 815,200 |
2023/09/25 | 733 | 733 | 718 | 720 | 800,300 |
2023/09/22 | 722 | 736 | 717 | 731 | 968,600 |
2023/09/21 | 716 | 728 | 710 | 717 | 924,600 |
2023/09/20 | 740 | 745 | 715 | 716 | 1,277,900 |
2023/09/19 | 739 | 753 | 736 | 744 | 1,266,600 |
2023/09/15 | 734 | 749 | 733 | 738 | 1,226,500 |
2023/09/14 | 720 | 732 | 714 | 728 | 746,700 |
2023/09/13 | 719 | 730 | 711 | 714 | 721,200 |
2023/09/12 | 716 | 724 | 710 | 718 | 844,800 |
2023/09/11 | 707 | 720 | 707 | 718 | 1,272,700 |
2023/09/08 | 704 | 715 | 703 | 705 | 901,500 |
2023/09/07 | 716 | 727 | 709 | 712 | 1,894,200 |
2023/09/06 | 676 | 690 | 676 | 685 | 727,100 |
2023/09/05 | 683 | 684 | 666 | 672 | 626,600 |
2023/09/04 | 678 | 685 | 670 | 683 | 602,200 |
2023/09/01 | 665 | 682 | 664 | 678 | 750,300 |
2023/08/31 | 650 | 672 | 648 | 663 | 980,400 |
2023/08/30 | 643 | 649 | 641 | 648 | 503,200 |
2023/08/29 | 647 | 655 | 644 | 647 | 429,400 |
2023/08/28 | 642 | 649 | 641 | 647 | 373,200 |
2023/08/25 | 645 | 646 | 638 | 640 | 279,100 |
2023/08/24 | 640 | 649 | 640 | 645 | 305,100 |
2023/08/23 | 642 | 650 | 636 | 649 | 497,700 |
2023/08/22 | 628 | 651 | 627 | 649 | 925,500 |
2023/08/21 | 640 | 648 | 628 | 629 | 1,229,900 |
2023/08/18 | 643 | 651 | 632 | 637 | 779,100 |
2023/08/17 | 669 | 675 | 649 | 658 | 1,052,300 |
2023/08/16 | 674 | 678 | 668 | 674 | 628,200 |
2023/08/15 | 668 | 669 | 661 | 665 | 630,400 |
2023/08/14 | 669 | 686 | 663 | 671 | 1,039,100 |
2023/08/10 | 645 | 662 | 640 | 662 | 1,016,000 |
2023/08/09 | 657 | 658 | 635 | 637 | 908,600 |
2023/08/08 | 658 | 665 | 646 | 657 | 726,200 |
2023/08/07 | 665 | 674 | 656 | 658 | 1,430,200 |
2023/08/04 | 629 | 652 | 620 | 650 | 1,709,400 |
2023/08/03 | 641 | 657 | 606 | 630 | 2,654,700 |
2023/08/02 | 597 | 602 | 588 | 591 | 913,500 |
2023/08/01 | 595 | 597 | 590 | 594 | 444,400 |
2023/07/31 | 591 | 593 | 584 | 593 | 735,200 |
2023/07/28 | 581 | 583 | 573 | 580 | 761,400 |
2023/07/27 | 580 | 584 | 578 | 583 | 533,800 |
2023/07/26 | 584 | 584 | 571 | 577 | 512,700 |
2023/07/25 | 577 | 592 | 574 | 589 | 1,078,700 |
2023/07/24 | 567 | 570 | 565 | 570 | 483,400 |
2023/07/21 | 576 | 576 | 562 | 563 | 385,100 |
2023/07/20 | 578 | 579 | 572 | 574 | 421,700 |
2023/07/19 | 576 | 580 | 573 | 578 | 435,600 |
2023/07/18 | 565 | 574 | 565 | 570 | 533,600 |
2023/07/14 | 564 | 566 | 560 | 560 | 320,900 |
2023/07/13 | 561 | 566 | 556 | 559 | 437,400 |
2023/07/12 | 572 | 572 | 555 | 561 | 593,500 |
2023/07/11 | 577 | 577 | 568 | 568 | 380,900 |
2023/07/10 | 578 | 580 | 571 | 573 | 562,400 |
2023/07/07 | 573 | 583 | 570 | 580 | 558,700 |
2023/07/06 | 580 | 582 | 570 | 571 | 441,700 |
2023/07/05 | 588 | 594 | 582 | 585 | 362,600 |
2023/07/04 | 585 | 598 | 584 | 592 | 912,000 |
2023/07/03 | 571 | 580 | 571 | 578 | 610,300 |
2023/06/30 | 566 | 574 | 564 | 571 | 588,800 |
2023/06/29 | 574 | 577 | 563 | 565 | 431,500 |
2023/06/28 | 568 | 578 | 567 | 578 | 445,100 |
2023/06/27 | 557 | 569 | 557 | 566 | 726,300 |
2023/06/26 | 550 | 558 | 548 | 556 | 533,000 |
2023/06/23 | 545 | 562 | 543 | 547 | 919,300 |
2023/06/22 | 546 | 548 | 541 | 542 | 558,900 |
2023/06/21 | 540 | 549 | 537 | 546 | 696,700 |
2023/06/20 | 555 | 556 | 543 | 544 | 738,700 |
2023/06/19 | 572 | 577 | 559 | 561 | 742,600 |
2023/06/16 | 573 | 581 | 571 | 573 | 1,533,700 |
2023/06/15 | 575 | 578 | 570 | 574 | 525,200 |
2023/06/14 | 581 | 586 | 574 | 579 | 612,000 |
2023/06/13 | 564 | 579 | 563 | 572 | 687,200 |
2023/06/12 | 560 | 564 | 559 | 561 | 412,200 |
2023/06/09 | 559 | 559 | 551 | 557 | 488,900 |
2023/06/08 | 556 | 557 | 547 | 550 | 398,500 |
2023/06/07 | 550 | 563 | 550 | 557 | 965,400 |
2023/06/06 | 545 | 548 | 542 | 545 | 455,300 |
2023/06/05 | 536 | 549 | 536 | 546 | 588,600 |
2023/06/02 | 520 | 527 | 519 | 526 | 415,100 |
2023/06/01 | 516 | 524 | 514 | 520 | 363,400 |
2023/05/31 | 522 | 525 | 519 | 521 | 845,900 |
2023/05/30 | 530 | 530 | 523 | 527 | 325,500 |
2023/05/29 | 530 | 535 | 526 | 532 | 349,000 |
2023/05/26 | 541 | 541 | 530 | 531 | 318,700 |
2023/05/25 | 539 | 545 | 536 | 542 | 447,300 |
2023/05/24 | 549 | 549 | 541 | 541 | 331,000 |
2023/05/23 | 547 | 552 | 542 | 547 | 454,500 |
2023/05/22 | 546 | 548 | 541 | 544 | 329,000 |
2023/05/19 | 545 | 554 | 544 | 552 | 334,100 |
2023/05/18 | 555 | 556 | 540 | 545 | 585,400 |
2023/05/17 | 555 | 556 | 547 | 551 | 623,100 |
2023/05/16 | 556 | 559 | 549 | 556 | 612,500 |
2023/05/15 | 558 | 560 | 554 | 557 | 494,400 |
2023/05/12 | 553 | 562 | 545 | 561 | 629,100 |
2023/05/11 | 561 | 566 | 557 | 562 | 512,200 |
2023/05/10 | 568 | 571 | 563 | 568 | 616,600 |
2023/05/09 | 563 | 566 | 559 | 565 | 652,300 |
2023/05/08 | 555 | 565 | 555 | 563 | 613,400 |
2023/05/02 | 555 | 558 | 543 | 550 | 730,300 |
2023/05/01 | 535 | 554 | 528 | 554 | 1,416,500 |
2023/04/28 | 532 | 533 | 527 | 528 | 506,200 |
2023/04/27 | 525 | 527 | 522 | 524 | 386,200 |
2023/04/26 | 526 | 531 | 523 | 531 | 499,100 |
2023/04/25 | 534 | 534 | 525 | 527 | 503,200 |
2023/04/24 | 532 | 538 | 530 | 534 | 415,800 |
2023/04/21 | 531 | 537 | 527 | 531 | 403,600 |
2023/04/20 | 535 | 537 | 529 | 534 | 553,900 |
2023/04/19 | 526 | 537 | 526 | 537 | 575,400 |
2023/04/18 | 532 | 533 | 525 | 526 | 488,200 |
2023/04/17 | 530 | 531 | 525 | 530 | 331,600 |
2023/04/14 | 526 | 529 | 521 | 527 | 419,000 |
2023/04/13 | 527 | 528 | 522 | 527 | 329,700 |
2023/04/12 | 530 | 532 | 525 | 530 | 357,500 |
2023/04/11 | 529 | 530 | 524 | 528 | 350,900 |
2023/04/10 | 523 | 526 | 520 | 525 | 246,100 |
2023/04/07 | 518 | 520 | 515 | 517 | 341,100 |
2023/04/06 | 513 | 522 | 512 | 519 | 559,100 |
2023/04/05 | 525 | 528 | 514 | 515 | 654,200 |
2023/04/04 | 526 | 531 | 522 | 528 | 522,100 |
2023/04/03 | 523 | 532 | 523 | 529 | 611,400 |
2023/03/31 | 508 | 523 | 508 | 517 | 847,700 |
2023/03/30 | 500 | 506 | 497 | 504 | 560,400 |
2023/03/29 | 498 | 506 | 496 | 503 | 585,300 |
2023/03/28 | 498 | 500 | 490 | 494 | 659,800 |
2023/03/27 | 498 | 499 | 486 | 492 | 694,900 |
2023/03/24 | 493 | 496 | 490 | 492 | 617,500 |
2023/03/23 | 492 | 498 | 489 | 498 | 625,100 |
2023/03/22 | 511 | 511 | 498 | 501 | 561,100 |
2023/03/20 | 497 | 503 | 496 | 501 | 405,700 |
2023/03/17 | 506 | 507 | 499 | 501 | 376,500 |
2023/03/16 | 495 | 503 | 493 | 499 | 517,300 |
2023/03/15 | 500 | 513 | 499 | 510 | 594,100 |
2023/03/14 | 510 | 511 | 495 | 499 | 866,300 |
2023/03/13 | 526 | 527 | 515 | 522 | 392,700 |
2023/03/10 | 535 | 539 | 530 | 531 | 565,300 |
2023/03/09 | 539 | 546 | 535 | 544 | 741,200 |
2023/03/08 | 524 | 541 | 522 | 530 | 784,400 |
2023/03/07 | 515 | 517 | 511 | 517 | 402,800 |
2023/03/06 | 513 | 520 | 511 | 515 | 458,500 |
2023/03/03 | 517 | 517 | 508 | 510 | 657,400 |
2023/03/02 | 522 | 525 | 513 | 514 | 536,300 |
2023/03/01 | 522 | 525 | 515 | 522 | 556,100 |
2023/02/28 | 530 | 531 | 516 | 517 | 852,500 |
2023/02/27 | 512 | 530 | 511 | 530 | 1,088,500 |
2023/02/24 | 501 | 510 | 501 | 510 | 518,200 |
2023/02/22 | 500 | 506 | 496 | 498 | 602,500 |
2023/02/21 | 489 | 502 | 487 | 501 | 554,600 |
2023/02/20 | 499 | 499 | 487 | 487 | 641,300 |
2023/02/17 | 485 | 504 | 483 | 494 | 947,100 |
2023/02/16 | 490 | 490 | 484 | 488 | 223,700 |
2023/02/15 | 487 | 490 | 486 | 486 | 185,900 |
2023/02/14 | 485 | 488 | 481 | 487 | 299,300 |
2023/02/13 | 481 | 485 | 480 | 482 | 279,700 |
2023/02/10 | 475 | 480 | 475 | 480 | 207,700 |
2023/02/09 | 477 | 480 | 475 | 476 | 298,300 |
2023/02/08 | 478 | 483 | 477 | 481 | 324,300 |
2023/02/07 | 477 | 480 | 474 | 476 | 322,000 |
2023/02/06 | 473 | 476 | 471 | 476 | 433,300 |
2023/02/03 | 469 | 474 | 466 | 469 | 547,000 |
2023/02/02 | 488 | 488 | 465 | 466 | 1,502,000 |
2023/02/01 | 498 | 500 | 493 | 494 | 395,500 |
2023/01/31 | 497 | 502 | 495 | 501 | 377,000 |
2023/01/30 | 497 | 498 | 493 | 495 | 497,000 |
2023/01/27 | 503 | 503 | 495 | 496 | 313,200 |
2023/01/26 | 503 | 505 | 499 | 502 | 260,000 |
2023/01/25 | 501 | 502 | 497 | 498 | 415,500 |
2023/01/24 | 497 | 507 | 497 | 503 | 425,100 |
2023/01/23 | 492 | 502 | 491 | 496 | 488,500 |
2023/01/20 | 483 | 492 | 482 | 490 | 212,600 |
2023/01/19 | 484 | 489 | 483 | 483 | 209,200 |
2023/01/18 | 479 | 490 | 479 | 485 | 360,300 |
2023/01/17 | 481 | 481 | 477 | 480 | 218,600 |
2023/01/16 | 481 | 482 | 477 | 477 | 258,700 |
2023/01/13 | 480 | 486 | 480 | 485 | 359,700 |
2023/01/12 | 482 | 484 | 479 | 480 | 235,100 |
2023/01/11 | 481 | 485 | 480 | 482 | 309,700 |
2023/01/10 | 480 | 485 | 477 | 477 | 358,200 |
2023/01/06 | 485 | 487 | 479 | 480 | 415,900 |
2023/01/05 | 479 | 484 | 477 | 477 | 340,900 |
2023/01/04 | 482 | 485 | 477 | 477 | 288,100 |