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 |
|---|---|---|---|---|---|
| 2024/04/30 | 903 | 935 | 873 | 930 | 2,024,200 |
| 2024/04/26 | 919 | 948 | 914 | 940 | 1,283,300 |
| 2024/04/25 | 955 | 960 | 924 | 929 | 1,118,600 |
| 2024/04/24 | 954 | 956 | 937 | 948 | 979,400 |
| 2024/04/23 | 940 | 950 | 934 | 945 | 1,193,800 |
| 2024/04/22 | 939 | 953 | 925 | 932 | 1,228,900 |
| 2024/04/19 | 946 | 955 | 919 | 938 | 1,591,500 |
| 2024/04/18 | 946 | 967 | 940 | 958 | 1,004,800 |
| 2024/04/17 | 944 | 963 | 928 | 946 | 1,839,100 |
| 2024/04/16 | 974 | 983 | 942 | 942 | 1,815,900 |
| 2024/04/15 | 977 | 999 | 970 | 989 | 1,077,700 |
| 2024/04/12 | 1,000 | 1,002 | 975 | 982 | 1,410,500 |
| 2024/04/11 | 1,001 | 1,004 | 983 | 1,003 | 1,318,800 |
| 2024/04/10 | 1,000 | 1,048 | 994 | 1,031 | 2,090,400 |
| 2024/04/09 | 997 | 999 | 984 | 998 | 870,100 |
| 2024/04/08 | 986 | 992 | 969 | 982 | 1,349,400 |
| 2024/04/05 | 975 | 992 | 971 | 982 | 1,208,700 |
| 2024/04/04 | 993 | 1,009 | 988 | 996 | 1,214,100 |
| 2024/04/03 | 1,004 | 1,024 | 994 | 999 | 1,514,600 |
| 2024/04/02 | 1,004 | 1,016 | 980 | 989 | 1,965,300 |
| 2024/04/01 | 1,041 | 1,044 | 995 | 1,004 | 2,437,600 |
| 2024/03/29 | 1,049 | 1,076 | 1,037 | 1,059 | 1,347,000 |
| 2024/03/28 | 1,065 | 1,070 | 1,024 | 1,027 | 1,818,600 |
| 2024/03/27 | 1,046 | 1,085 | 1,035 | 1,065 | 1,587,900 |
| 2024/03/26 | 1,050 | 1,073 | 1,036 | 1,047 | 1,842,800 |
| 2024/03/25 | 1,080 | 1,107 | 1,050 | 1,052 | 4,000,300 |
| 2024/03/22 | 1,061 | 1,070 | 1,019 | 1,041 | 2,350,800 |
| 2024/03/21 | 1,094 | 1,094 | 1,022 | 1,049 | 4,489,800 |
| 2024/03/19 | 947 | 963 | 937 | 959 | 796,200 |
| 2024/03/18 | 931 | 949 | 928 | 947 | 835,300 |
| 2024/03/15 | 928 | 950 | 921 | 930 | 1,900,100 |
| 2024/03/14 | 938 | 939 | 914 | 932 | 931,300 |
| 2024/03/13 | 961 | 965 | 916 | 938 | 1,026,300 |
| 2024/03/12 | 934 | 955 | 917 | 947 | 1,365,000 |
| 2024/03/11 | 954 | 960 | 909 | 934 | 2,435,000 |
| 2024/03/08 | 958 | 1,003 | 956 | 984 | 1,897,500 |
| 2024/03/07 | 998 | 999 | 954 | 960 | 1,688,200 |
| 2024/03/06 | 937 | 977 | 926 | 971 | 1,443,600 |
| 2024/03/05 | 943 | 956 | 930 | 952 | 1,948,100 |
| 2024/03/04 | 1,000 | 1,008 | 954 | 963 | 5,946,000 |
| 2024/03/01 | 915 | 925 | 905 | 919 | 1,061,600 |
| 2024/02/29 | 886 | 898 | 877 | 889 | 790,700 |
| 2024/02/28 | 896 | 899 | 886 | 886 | 839,100 |
| 2024/02/27 | 895 | 903 | 886 | 897 | 581,300 |
| 2024/02/26 | 890 | 903 | 883 | 890 | 1,171,900 |
| 2024/02/22 | 893 | 894 | 867 | 873 | 817,600 |
| 2024/02/21 | 896 | 901 | 872 | 883 | 929,300 |
| 2024/02/20 | 910 | 915 | 891 | 896 | 905,500 |
| 2024/02/19 | 916 | 959 | 910 | 914 | 1,582,100 |
| 2024/02/16 | 915 | 917 | 887 | 901 | 1,494,100 |
| 2024/02/15 | 871 | 900 | 860 | 886 | 1,307,300 |
| 2024/02/14 | 864 | 875 | 856 | 858 | 818,700 |
| 2024/02/13 | 862 | 877 | 854 | 864 | 1,200,500 |
| 2024/02/09 | 854 | 862 | 827 | 827 | 1,318,600 |
| 2024/02/08 | 938 | 939 | 848 | 857 | 2,949,200 |
| 2024/02/07 | 812 | 839 | 810 | 833 | 984,000 |
| 2024/02/06 | 800 | 818 | 797 | 816 | 642,400 |
| 2024/02/05 | 807 | 813 | 797 | 799 | 711,800 |
| 2024/02/02 | 778 | 826 | 776 | 810 | 1,254,300 |
| 2024/02/01 | 777 | 783 | 770 | 774 | 484,100 |
| 2024/01/31 | 774 | 781 | 762 | 779 | 636,200 |
| 2024/01/30 | 777 | 781 | 768 | 774 | 633,200 |
| 2024/01/29 | 760 | 779 | 760 | 771 | 452,600 |
| 2024/01/26 | 763 | 763 | 756 | 757 | 491,500 |
| 2024/01/25 | 756 | 769 | 752 | 767 | 514,300 |
| 2024/01/24 | 748 | 752 | 742 | 749 | 394,300 |
| 2024/01/23 | 757 | 760 | 746 | 748 | 500,800 |
| 2024/01/22 | 754 | 762 | 751 | 757 | 392,400 |
| 2024/01/19 | 751 | 751 | 734 | 742 | 482,600 |
| 2024/01/18 | 749 | 754 | 744 | 748 | 459,300 |
| 2024/01/17 | 751 | 760 | 743 | 743 | 719,700 |
| 2024/01/16 | 752 | 771 | 748 | 766 | 1,043,500 |
| 2024/01/15 | 716 | 763 | 716 | 760 | 1,231,200 |
| 2024/01/12 | 717 | 723 | 710 | 714 | 598,700 |
| 2024/01/11 | 731 | 738 | 716 | 717 | 571,600 |
| 2024/01/10 | 718 | 730 | 715 | 729 | 629,200 |
| 2024/01/09 | 716 | 724 | 708 | 715 | 678,200 |
| 2024/01/05 | 720 | 722 | 701 | 708 | 674,700 |
| 2024/01/04 | 695 | 717 | 685 | 714 | 797,800 |