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(9412)の株価時系列情報

スカパーＪＳＡＴ(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
2026/06/26 2,488 2,528 2,431 2,485 7,888,900
2026/06/25 2,710 2,738 2,592 2,592 6,630,500
2026/06/24 2,864 2,870 2,741 2,794 5,135,400
2026/06/23 3,235 3,235 2,859 2,863 5,203,700
2026/06/22 3,130 3,245 3,070 3,235 1,808,700
2026/06/19 3,215 3,265 3,135 3,200 2,437,000
2026/06/18 3,350 3,495 3,275 3,275 5,562,100
2026/06/17 3,300 3,420 3,295 3,355 1,970,700
2026/06/16 3,315 3,345 3,240 3,270 3,425,800
2026/06/15 3,415 3,425 3,195 3,220 4,231,600
2026/06/12 3,450 3,505 3,345 3,485 3,443,500
2026/06/11 3,100 3,245 3,085 3,240 2,984,600
2026/06/10 3,200 3,230 3,105 3,165 3,799,500
2026/06/09 3,440 3,475 3,245 3,285 4,135,600
2026/06/08 3,350 3,585 3,350 3,495 2,672,000
2026/06/05 3,555 3,670 3,525 3,645 3,142,500
2026/06/04 3,350 3,470 3,290 3,415 5,760,800
2026/06/03 3,710 3,785 3,570 3,720 3,329,800
2026/06/02 3,890 3,910 3,595 3,755 6,144,300
2026/06/01 4,330 4,365 3,945 3,950 4,509,300
2026/05/29 4,600 4,600 4,435 4,470 4,559,100
2026/05/28 4,285 4,540 4,265 4,535 3,136,300
2026/05/27 4,625 4,720 4,425 4,455 4,040,700
2026/05/26 4,410 4,580 4,325 4,570 2,943,200
2026/05/25 4,400 4,530 4,365 4,455 2,687,000
2026/05/22 4,100 4,325 4,050 4,260 2,135,900
2026/05/21 4,235 4,430 4,090 4,115 2,721,500
2026/05/20 3,975 4,240 3,865 4,190 3,876,400
2026/05/19 4,100 4,185 4,035 4,045 2,249,400
2026/05/18 4,230 4,310 3,980 4,040 2,381,800
2026/05/15 4,305 4,345 4,085 4,180 2,897,500
2026/05/14 4,205 4,335 4,135 4,145 4,393,500
2026/05/13 3,895 4,220 3,835 4,205 3,162,100
2026/05/12 3,805 4,030 3,750 4,030 3,347,000
2026/05/11 3,800 3,840 3,705 3,750 2,527,900
2026/05/08 3,530 3,715 3,500 3,690 2,740,100
2026/05/07 3,605 3,620 3,470 3,485 4,437,300
2026/05/01 3,500 3,650 3,490 3,515 3,303,900
2026/04/30 3,420 3,530 3,330 3,450 2,790,600
2026/04/28 3,160 3,380 3,085 3,315 3,326,300
2026/04/27 3,215 3,220 3,060 3,090 1,820,200
2026/04/24 3,170 3,305 3,140 3,285 1,442,800
2026/04/23 3,125 3,200 3,100 3,170 1,650,400
2026/04/22 3,335 3,335 3,170 3,170 2,017,800
2026/04/21 3,350 3,420 3,260 3,405 1,360,000
2026/04/20 3,300 3,385 3,270 3,325 1,204,900
2026/04/17 3,250 3,385 3,215 3,370 1,570,000
2026/04/16 3,190 3,265 3,170 3,235 1,300,700
2026/04/15 3,205 3,255 3,125 3,145 948,200
2026/04/14 3,055 3,175 3,055 3,155 1,066,300
2026/04/13 2,990 3,040 2,980 3,015 1,304,500
2026/04/10 3,150 3,155 3,040 3,060 1,456,500
2026/04/09 3,160 3,185 3,090 3,140 861,500
2026/04/08 3,160 3,165 3,080 3,135 1,350,900
2026/04/07 3,095 3,105 3,005 3,045 1,077,300
2026/04/06 3,015 3,125 3,005 3,060 905,300
2026/04/03 3,080 3,085 3,020 3,070 858,700
2026/03/27 3,000 3,080 2,958 3,050 1,231,400
2026/03/26 3,070 3,110 3,000 3,070 1,360,900
2026/03/25 2,950 3,095 2,935 3,095 1,907,900
2026/03/24 2,928 2,928 2,800 2,868 1,270,600
2026/03/23 2,730 2,786 2,696 2,732 1,879,300
2026/03/19 2,794 2,855 2,760 2,800 1,533,900
2026/03/18 2,840 2,900 2,816 2,880 1,471,800
2026/03/17 2,969 2,999 2,810 2,812 1,963,200
2026/03/16 3,140 3,195 2,924 2,955 2,599,700
2026/03/13 2,824 3,140 2,824 3,095 3,383,300
2026/03/12 2,874 2,935 2,840 2,924 1,594,700
2026/03/11 2,863 2,929 2,842 2,875 854,000
2026/03/10 2,781 2,872 2,780 2,813 1,140,800
2026/03/09 2,807 2,846 2,637 2,731 1,829,100
2026/03/06 2,805 2,907 2,760 2,907 1,063,000
2026/03/05 2,902 2,975 2,860 2,877 1,718,000
2026/03/04 2,823 2,907 2,684 2,740 1,879,500
2026/03/03 2,973 3,030 2,857 2,873 1,563,700
2026/03/02 2,871 2,947 2,868 2,923 1,403,400
2026/02/27 2,804 2,871 2,804 2,871 990,800
2026/02/26 2,803 2,849 2,767 2,804 1,109,000
2026/02/25 2,839 2,839 2,757 2,798 887,200
2026/02/24 2,877 2,914 2,813 2,846 1,441,500
2026/02/20 2,767 2,834 2,765 2,800 1,016,300
2026/02/19 2,797 2,837 2,768 2,830 938,900
2026/02/18 2,777 2,817 2,760 2,804 1,428,600
2026/02/17 2,837 2,853 2,716 2,738 1,769,300
2026/02/16 2,822 2,895 2,785 2,878 863,700
2026/02/13 2,860 2,868 2,788 2,810 1,581,400
2026/02/12 2,860 2,933 2,811 2,928 1,590,500
2026/02/10 2,772 2,868 2,756 2,834 1,767,300
2026/02/09 2,700 2,809 2,670 2,752 2,200,400
2026/02/06 2,618 2,625 2,543 2,571 1,626,100
2026/02/05 2,688 2,719 2,545 2,587 3,012,500
2026/02/04 2,371 2,642 2,332 2,591 5,841,100
2026/02/03 2,262 2,338 2,258 2,325 1,238,100
2026/02/02 2,274 2,348 2,251 2,251 1,341,400
2026/01/30 2,290 2,327 2,210 2,231 1,457,100
2026/01/29 2,147 2,279 2,141 2,260 2,112,000
2026/01/28 2,130 2,149 2,112 2,113 690,700
2026/01/27 2,150 2,182 2,126 2,140 1,674,700
2026/01/26 2,134 2,156 2,101 2,147 892,000
2026/01/23 2,140 2,176 2,135 2,150 856,700
2026/01/22 2,202 2,216 2,114 2,119 1,134,600
2026/01/21 2,158 2,194 2,152 2,178 656,100
2026/01/20 2,237 2,249 2,190 2,208 757,900
2026/01/19 2,195 2,238 2,185 2,237 890,300
2026/01/16 2,202 2,208 2,170 2,203 911,900
2026/01/15 2,161 2,220 2,160 2,205 798,200
2026/01/14 2,190 2,207 2,150 2,177 1,328,800
2026/01/13 2,129 2,190 2,113 2,190 1,363,600
2026/01/09 2,060 2,092 2,046 2,086 761,400
2026/01/08 2,114 2,119 2,077 2,084 912,400
2026/01/07 2,072 2,096 2,048 2,064 816,500
2026/01/06 2,101 2,114 2,075 2,075 1,072,900
2026/01/05 2,025 2,067 2,015 2,029 805,800

このページの先頭へ