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

日本ＢＳ放送(9414)の株価時系列情報

日本ＢＳ放送(9414)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
2026/07/09 923 929 922 924 18,500
2026/07/08 930 930 921 927 19,300
2026/07/07 923 936 919 924 45,700
2026/07/06 917 927 916 926 23,000
2026/07/03 910 921 910 917 18,500
2026/07/02 917 917 909 910 22,100
2026/07/01 911 920 908 913 16,600
2026/06/30 907 912 903 912 13,000
2026/06/29 896 908 896 904 11,500
2026/06/26 896 898 893 896 17,500
2026/06/25 899 902 897 898 7,100
2026/06/24 896 901 896 898 7,500
2026/06/23 902 902 892 896 27,600
2026/06/22 903 903 895 903 26,000
2026/06/19 909 909 903 903 4,000
2026/06/18 904 912 901 910 22,900
2026/06/17 901 912 898 909 13,000
2026/06/16 904 908 897 903 25,800
2026/06/15 902 906 902 906 16,500
2026/06/12 906 906 902 902 4,800
2026/06/11 905 905 897 901 11,300
2026/06/10 910 910 902 902 10,000
2026/06/09 908 908 902 907 102,200
2026/06/08 904 910 902 903 11,200
2026/06/05 901 916 901 909 27,600
2026/06/04 905 905 895 900 11,400
2026/06/03 895 905 885 905 29,600
2026/06/02 902 902 892 898 31,400
2026/06/01 910 910 891 903 75,800
2026/05/29 925 925 909 909 25,600
2026/05/28 920 923 914 918 18,200
2026/05/27 925 925 909 916 19,900
2026/05/26 906 926 904 920 77,500
2026/05/25 918 918 902 906 19,800
2026/05/22 918 918 907 912 13,300
2026/05/21 909 918 909 917 16,400
2026/05/20 917 917 907 909 9,800
2026/05/19 908 916 907 916 105,300
2026/05/18 909 909 901 902 18,800
2026/05/15 904 917 902 908 21,600
2026/05/14 904 906 901 901 14,700
2026/05/13 906 906 902 903 9,000
2026/05/12 917 917 908 909 7,500
2026/05/11 915 920 910 917 22,300
2026/05/08 913 917 911 916 6,700
2026/05/07 905 919 905 915 28,400
2026/05/01 905 907 899 905 22,800
2026/04/30 904 908 901 906 20,900
2026/04/28 904 907 898 904 62,600
2026/04/27 908 911 904 904 28,700
2026/04/24 909 913 908 913 10,300
2026/04/23 918 918 908 909 44,500
2026/04/22 922 922 914 918 53,600
2026/04/21 932 932 921 924 44,200
2026/04/20 935 935 928 929 39,000
2026/04/17 928 931 925 928 22,600
2026/04/16 926 930 926 926 26,500
2026/04/15 930 933 926 927 28,800
2026/04/14 930 931 926 928 23,500
2026/04/13 937 937 927 930 31,500
2026/04/10 945 952 936 936 66,800
2026/04/09 956 960 949 950 54,500
2026/04/08 956 958 953 956 28,800
2026/04/07 955 961 948 952 26,400
2026/04/06 942 958 942 951 37,600
2026/04/03 931 939 929 938 15,600
2026/03/27 931 946 931 938 18,300
2026/03/26 945 946 935 937 45,300
2026/03/25 941 953 937 949 73,300
2026/03/24 937 940 931 940 28,700
2026/03/23 920 928 920 922 43,100
2026/03/19 950 950 932 934 67,000
2026/03/18 953 953 947 951 8,600
2026/03/17 942 950 939 939 130,800
2026/03/16 940 941 933 937 35,100
2026/03/13 937 945 937 940 28,800
2026/03/12 953 953 940 948 24,000
2026/03/11 959 960 956 956 24,800
2026/03/10 943 959 941 959 26,900
2026/03/09 936 937 929 936 60,400
2026/03/06 953 960 947 955 17,300
2026/03/05 959 964 954 954 30,600
2026/03/04 947 948 929 937 55,500
2026/03/03 973 973 957 957 34,400
2026/03/02 979 979 963 968 24,300
2026/02/27 979 990 976 990 37,800
2026/02/26 967 977 963 971 35,900
2026/02/25 969 973 965 965 241,600
2026/02/24 968 976 962 969 52,500
2026/02/20 956 964 947 962 22,100
2026/02/19 953 955 948 954 27,600
2026/02/18 953 954 951 953 20,400
2026/02/17 952 953 947 951 48,200
2026/02/16 952 955 950 952 20,800
2026/02/13 960 960 951 952 36,300
2026/02/12 963 964 954 964 17,500
2026/02/10 960 967 955 960 37,100
2026/02/09 955 957 952 956 25,800
2026/02/06 951 951 941 950 41,100
2026/02/05 949 955 947 951 20,000
2026/02/04 954 954 946 949 118,400
2026/02/03 947 955 947 954 17,500
2026/02/02 947 949 938 942 41,400
2026/01/30 944 950 944 945 19,700
2026/01/29 948 949 940 944 73,500
2026/01/28 959 959 947 948 38,600
2026/01/27 953 959 951 958 12,600
2026/01/26 958 958 953 957 39,000
2026/01/23 955 959 954 958 16,600
2026/01/22 957 960 954 956 45,100
2026/01/21 960 960 951 959 46,500
2026/01/20 971 972 964 967 29,500
2026/01/19 975 975 968 970 17,500
2026/01/16 976 978 967 975 39,100
2026/01/15 965 975 965 973 52,700
2026/01/14 972 978 964 967 58,600
2026/01/13 977 982 969 971 47,600
2026/01/09 973 984 965 973 127,100
2026/01/08 998 1,006 982 988 128,800
2026/01/07 1,009 1,022 981 1,002 252,000
2026/01/06 1,010 1,024 1,010 1,014 65,300
2026/01/05 1,019 1,025 1,007 1,009 47,400
2025/12/30 1,006 1,009 994 1,004 28,800
2025/12/29 985 1,005 985 1,005 73,500
2025/12/26 985 991 983 989 32,100
2025/12/25 984 990 978 986 38,300
2025/12/24 992 997 978 978 29,500
2025/12/23 989 1,002 987 987 15,300
2025/12/22 1,000 1,002 989 995 41,600
2025/12/19 988 1,003 981 1,003 113,300
2025/12/18 965 989 965 973 62,700
2025/12/17 962 974 960 965 30,100
2025/12/16 966 972 959 960 27,000
2025/12/15 954 970 951 966 41,600
2025/12/12 946 962 946 954 20,200
2025/12/11 952 952 946 946 22,500
2025/12/10 961 964 951 952 16,600
2025/12/09 941 965 939 958 85,200
2025/12/08 934 942 928 939 33,200
2025/12/05 935 935 917 928 85,100
2025/12/04 940 949 935 935 47,700
2025/12/03 946 947 932 941 65,600
2025/12/02 951 952 945 947 31,900
2025/12/01 962 963 946 948 43,900
2025/11/28 962 966 958 963 43,700
2025/11/27 971 976 959 961 41,600
2025/11/26 971 976 968 970 14,800
2025/11/25 965 975 965 975 23,900
2025/11/21 967 972 960 964 37,600
2025/11/20 970 978 966 970 30,900
2025/11/19 950 975 949 968 56,200
2025/11/18 960 961 954 954 13,500
2025/11/17 954 963 950 960 25,000
2025/11/14 957 962 951 953 22,200
2025/11/13 969 969 958 964 9,200
2025/11/12 956 974 956 970 24,900
2025/11/11 953 972 953 964 55,800
2025/11/10 945 958 945 952 21,700
2025/11/07 943 947 941 941 16,300
2025/11/06 943 945 941 943 11,100
2025/11/05 944 945 936 941 44,000
2025/11/04 945 947 942 945 26,800
2025/10/31 950 951 940 951 21,400
2025/10/30 945 952 942 952 31,100
2025/10/29 960 960 942 944 54,800
2025/10/28 971 971 961 962 30,500
2025/10/27 967 978 966 977 31,500
2025/10/24 978 978 964 965 32,100
2025/10/23 970 975 966 974 17,500
2025/10/22 971 971 966 970 22,300
2025/10/21 984 984 971 973 38,700
2025/10/20 973 992 968 985 70,300
2025/10/17 968 978 960 960 72,200
2025/10/16 967 975 962 968 66,300
2025/10/15 960 980 960 967 91,700
2025/10/14 966 971 952 957 175,900
2025/10/10 1,030 1,041 981 981 537,900
2025/10/09 1,064 1,169 1,062 1,147 467,800
2025/10/08 1,064 1,081 1,062 1,073 28,600
2025/10/07 1,060 1,073 1,055 1,072 42,300
2025/10/06 1,045 1,070 1,034 1,060 60,700
2025/10/03 1,034 1,048 1,033 1,045 30,400
2025/10/02 1,036 1,044 1,028 1,038 32,800
2025/10/01 1,047 1,058 1,036 1,039 75,000
2025/09/30 1,085 1,087 1,033 1,048 61,700
2025/09/29 1,051 1,120 1,050 1,085 168,600
2025/09/26 1,050 1,061 1,046 1,057 47,900
2025/09/25 1,031 1,055 1,026 1,052 59,800
2025/09/24 993 1,040 991 1,031 114,700
2025/09/22 997 1,003 994 994 23,600
2025/09/19 992 996 985 996 59,800
2025/09/18 1,000 1,001 987 990 30,200
2025/09/17 1,002 1,005 996 1,001 25,800
2025/09/16 1,005 1,014 1,003 1,004 61,300
2025/09/12 993 1,014 993 1,010 76,600
2025/09/11 1,004 1,006 990 993 66,200
2025/09/10 1,009 1,016 1,004 1,004 75,800
2025/09/09 986 1,018 986 1,014 245,700
2025/09/08 969 984 968 978 64,500
2025/09/05 972 986 971 973 53,100

このページの先頭へ