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 |
|---|---|---|---|---|---|
| 2025/08/15 | 941 | 944 | 941 | 941 | 17,400 |
| 2025/08/14 | 945 | 947 | 939 | 941 | 26,900 |
| 2025/08/13 | 943 | 947 | 941 | 945 | 26,800 |
| 2025/08/12 | 940 | 947 | 936 | 942 | 38,400 |
| 2025/08/08 | 935 | 942 | 933 | 937 | 28,200 |
| 2025/08/07 | 930 | 932 | 928 | 930 | 33,200 |
| 2025/08/06 | 924 | 931 | 924 | 931 | 25,600 |
| 2025/08/05 | 924 | 927 | 922 | 927 | 17,400 |
| 2025/08/04 | 922 | 927 | 921 | 926 | 27,800 |
| 2025/08/01 | 929 | 932 | 928 | 929 | 26,300 |
| 2025/07/31 | 925 | 929 | 922 | 929 | 18,000 |
| 2025/07/30 | 922 | 925 | 920 | 925 | 11,800 |
| 2025/07/29 | 922 | 922 | 918 | 919 | 20,300 |
| 2025/07/28 | 929 | 929 | 914 | 922 | 33,100 |
| 2025/07/25 | 930 | 930 | 925 | 926 | 31,900 |
| 2025/07/24 | 928 | 933 | 925 | 927 | 59,100 |
| 2025/07/23 | 924 | 927 | 923 | 926 | 34,100 |
| 2025/07/22 | 921 | 928 | 917 | 924 | 78,500 |
| 2025/07/18 | 911 | 911 | 907 | 908 | 14,800 |
| 2025/07/17 | 909 | 910 | 907 | 910 | 27,800 |
| 2025/07/16 | 913 | 913 | 907 | 909 | 36,000 |
| 2025/07/15 | 911 | 918 | 911 | 913 | 22,000 |
| 2025/07/14 | 912 | 915 | 908 | 912 | 64,400 |
| 2025/07/11 | 920 | 932 | 910 | 910 | 97,900 |
| 2025/07/10 | 939 | 956 | 891 | 917 | 324,300 |
| 2025/07/09 | 940 | 941 | 929 | 937 | 24,700 |
| 2025/07/08 | 943 | 943 | 930 | 936 | 21,700 |
| 2025/07/07 | 938 | 944 | 932 | 943 | 27,700 |
| 2025/07/04 | 925 | 934 | 925 | 932 | 59,700 |
| 2025/07/03 | 924 | 929 | 922 | 929 | 15,300 |
| 2025/07/02 | 925 | 929 | 922 | 925 | 13,700 |
| 2025/07/01 | 923 | 927 | 921 | 927 | 14,800 |
| 2025/06/30 | 924 | 927 | 923 | 924 | 7,800 |
| 2025/06/27 | 931 | 931 | 921 | 923 | 6,500 |
| 2025/06/26 | 922 | 938 | 921 | 928 | 21,000 |
| 2025/06/25 | 929 | 929 | 921 | 923 | 10,200 |
| 2025/06/24 | 922 | 928 | 922 | 922 | 5,700 |
| 2025/06/23 | 926 | 928 | 922 | 922 | 7,200 |
| 2025/06/20 | 929 | 929 | 920 | 926 | 13,000 |
| 2025/06/19 | 925 | 929 | 923 | 926 | 5,800 |
| 2025/06/18 | 926 | 930 | 925 | 925 | 3,800 |
| 2025/06/17 | 928 | 931 | 924 | 925 | 3,600 |
| 2025/06/16 | 929 | 930 | 923 | 928 | 4,900 |
| 2025/06/13 | 945 | 945 | 920 | 922 | 107,900 |
| 2025/06/12 | 943 | 950 | 930 | 943 | 28,700 |
| 2025/06/11 | 933 | 943 | 932 | 942 | 23,000 |
| 2025/06/10 | 931 | 934 | 925 | 933 | 12,200 |
| 2025/06/09 | 925 | 930 | 922 | 930 | 24,400 |
| 2025/06/06 | 919 | 922 | 919 | 920 | 4,300 |
| 2025/06/05 | 920 | 922 | 919 | 919 | 3,500 |
| 2025/06/04 | 918 | 921 | 918 | 921 | 3,600 |
| 2025/06/03 | 925 | 925 | 918 | 920 | 15,600 |
| 2025/06/02 | 912 | 927 | 908 | 927 | 14,900 |
| 2025/05/30 | 906 | 912 | 905 | 912 | 9,600 |
| 2025/05/29 | 903 | 907 | 903 | 907 | 4,300 |
| 2025/05/28 | 904 | 906 | 902 | 902 | 9,700 |
| 2025/05/27 | 903 | 904 | 901 | 904 | 4,300 |
| 2025/05/26 | 904 | 905 | 901 | 904 | 2,900 |
| 2025/05/23 | 903 | 906 | 901 | 903 | 2,900 |
| 2025/05/22 | 900 | 903 | 899 | 903 | 6,100 |
| 2025/05/21 | 905 | 905 | 900 | 900 | 2,900 |
| 2025/05/20 | 905 | 905 | 902 | 902 | 2,700 |
| 2025/05/19 | 900 | 905 | 900 | 904 | 3,600 |
| 2025/05/16 | 903 | 904 | 897 | 899 | 22,500 |
| 2025/05/15 | 903 | 904 | 901 | 903 | 6,100 |
| 2025/05/14 | 909 | 909 | 903 | 903 | 8,500 |
| 2025/05/13 | 907 | 913 | 907 | 909 | 20,500 |
| 2025/05/12 | 901 | 906 | 901 | 906 | 13,900 |
| 2025/05/09 | 901 | 903 | 898 | 903 | 9,400 |
| 2025/05/08 | 897 | 900 | 896 | 897 | 7,600 |
| 2025/05/07 | 897 | 901 | 897 | 900 | 7,300 |
| 2025/05/02 | 900 | 900 | 895 | 897 | 7,200 |
| 2025/05/01 | 897 | 900 | 896 | 896 | 15,200 |
| 2025/04/30 | 896 | 900 | 896 | 900 | 8,500 |
| 2025/04/28 | 895 | 900 | 895 | 895 | 11,900 |
| 2025/04/25 | 900 | 900 | 895 | 895 | 17,200 |
| 2025/04/24 | 901 | 902 | 897 | 897 | 10,500 |
| 2025/04/23 | 902 | 904 | 899 | 904 | 14,900 |
| 2025/04/22 | 895 | 902 | 891 | 902 | 27,600 |
| 2025/04/21 | 902 | 902 | 897 | 899 | 18,100 |
| 2025/04/18 | 891 | 903 | 890 | 902 | 100,900 |
| 2025/04/17 | 875 | 895 | 873 | 885 | 29,500 |
| 2025/04/16 | 881 | 882 | 870 | 871 | 40,600 |
| 2025/04/15 | 871 | 880 | 871 | 878 | 10,500 |
| 2025/04/14 | 874 | 882 | 868 | 870 | 35,800 |
| 2025/04/11 | 864 | 868 | 850 | 868 | 32,700 |
| 2025/04/10 | 875 | 894 | 869 | 874 | 51,300 |
| 2025/04/09 | 857 | 864 | 845 | 862 | 41,200 |
| 2025/04/08 | 853 | 864 | 846 | 858 | 76,600 |
| 2025/04/07 | 852 | 873 | 826 | 835 | 134,200 |
| 2025/04/04 | 875 | 881 | 865 | 875 | 39,400 |
| 2025/04/03 | 885 | 888 | 876 | 882 | 21,700 |
| 2025/04/02 | 897 | 897 | 889 | 890 | 14,600 |
| 2025/04/01 | 897 | 898 | 892 | 895 | 11,100 |
| 2025/03/31 | 895 | 901 | 893 | 894 | 17,900 |
| 2025/03/28 | 898 | 902 | 894 | 895 | 14,300 |
| 2025/03/27 | 900 | 901 | 897 | 897 | 19,200 |
| 2025/03/26 | 897 | 904 | 897 | 900 | 26,900 |
| 2025/03/25 | 900 | 901 | 898 | 898 | 13,700 |
| 2025/03/24 | 904 | 904 | 897 | 900 | 7,700 |
| 2025/03/21 | 901 | 904 | 899 | 901 | 14,800 |
| 2025/03/19 | 900 | 902 | 897 | 901 | 21,500 |
| 2025/03/18 | 900 | 904 | 900 | 900 | 9,300 |
| 2025/03/17 | 898 | 902 | 897 | 900 | 18,400 |
| 2025/03/14 | 898 | 898 | 893 | 898 | 5,900 |
| 2025/03/13 | 894 | 900 | 894 | 898 | 13,800 |
| 2025/03/12 | 889 | 896 | 889 | 891 | 7,500 |
| 2025/03/11 | 893 | 896 | 885 | 891 | 38,800 |
| 2025/03/10 | 899 | 899 | 895 | 895 | 10,900 |
| 2025/03/07 | 896 | 898 | 896 | 896 | 3,600 |
| 2025/03/06 | 897 | 900 | 894 | 900 | 10,900 |
| 2025/03/05 | 899 | 899 | 894 | 897 | 9,900 |
| 2025/03/04 | 899 | 899 | 894 | 898 | 97,500 |
| 2025/03/03 | 897 | 905 | 897 | 899 | 11,100 |
| 2025/02/28 | 898 | 898 | 892 | 897 | 9,200 |
| 2025/02/27 | 896 | 898 | 894 | 898 | 11,700 |
| 2025/02/26 | 902 | 903 | 895 | 897 | 18,900 |
| 2025/02/25 | 900 | 902 | 897 | 902 | 12,300 |
| 2025/02/21 | 901 | 901 | 896 | 900 | 11,000 |
| 2025/02/20 | 900 | 902 | 898 | 901 | 15,700 |
| 2025/02/19 | 900 | 903 | 899 | 899 | 8,800 |
| 2025/02/18 | 900 | 904 | 899 | 899 | 11,300 |
| 2025/02/17 | 899 | 904 | 899 | 899 | 7,500 |
| 2025/02/14 | 900 | 903 | 898 | 898 | 14,400 |
| 2025/02/13 | 902 | 904 | 897 | 897 | 8,600 |
| 2025/02/12 | 900 | 904 | 895 | 903 | 12,400 |
| 2025/02/10 | 901 | 904 | 900 | 901 | 13,800 |
| 2025/02/07 | 906 | 906 | 900 | 900 | 11,600 |
| 2025/02/06 | 898 | 905 | 898 | 904 | 6,200 |
| 2025/02/05 | 901 | 905 | 898 | 899 | 13,300 |
| 2025/02/04 | 899 | 904 | 894 | 901 | 23,300 |
| 2025/02/03 | 890 | 897 | 887 | 897 | 16,700 |
| 2025/01/31 | 887 | 895 | 884 | 894 | 25,300 |
| 2025/01/30 | 892 | 893 | 878 | 878 | 132,800 |
| 2025/01/29 | 896 | 898 | 893 | 895 | 24,900 |
| 2025/01/28 | 893 | 900 | 893 | 893 | 20,000 |
| 2025/01/27 | 893 | 901 | 893 | 897 | 24,400 |
| 2025/01/24 | 890 | 898 | 890 | 890 | 12,000 |
| 2025/01/23 | 891 | 893 | 889 | 889 | 19,000 |
| 2025/01/22 | 891 | 892 | 888 | 891 | 15,800 |
| 2025/01/21 | 892 | 892 | 887 | 888 | 10,800 |
| 2025/01/20 | 891 | 895 | 889 | 892 | 15,700 |
| 2025/01/17 | 890 | 897 | 880 | 883 | 33,700 |
| 2025/01/16 | 896 | 898 | 886 | 886 | 49,400 |
| 2025/01/15 | 901 | 901 | 890 | 895 | 53,300 |
| 2025/01/14 | 900 | 905 | 895 | 905 | 27,500 |
| 2025/01/10 | 908 | 909 | 896 | 900 | 64,200 |
| 2025/01/09 | 906 | 936 | 905 | 908 | 191,900 |
| 2025/01/08 | 903 | 907 | 900 | 900 | 23,100 |
| 2025/01/07 | 898 | 907 | 896 | 901 | 51,900 |
| 2025/01/06 | 885 | 898 | 885 | 898 | 43,600 |
| 2024/12/30 | 884 | 886 | 881 | 884 | 20,700 |
| 2024/12/27 | 877 | 885 | 877 | 883 | 14,800 |
| 2024/12/26 | 875 | 880 | 874 | 876 | 41,100 |
| 2024/12/25 | 883 | 886 | 876 | 880 | 54,200 |
| 2024/12/24 | 884 | 885 | 881 | 881 | 26,100 |
| 2024/12/23 | 890 | 890 | 883 | 883 | 41,000 |
| 2024/12/20 | 891 | 891 | 886 | 890 | 10,000 |
| 2024/12/19 | 886 | 892 | 886 | 889 | 9,300 |
| 2024/12/18 | 891 | 893 | 891 | 891 | 7,000 |
| 2024/12/17 | 891 | 894 | 890 | 891 | 16,100 |
| 2024/12/16 | 891 | 893 | 891 | 891 | 8,000 |
| 2024/12/13 | 891 | 895 | 891 | 892 | 12,100 |
| 2024/12/12 | 891 | 894 | 890 | 891 | 25,600 |
| 2024/12/11 | 889 | 891 | 889 | 891 | 8,800 |
| 2024/12/10 | 889 | 890 | 887 | 889 | 11,400 |
| 2024/12/09 | 888 | 891 | 888 | 888 | 8,600 |
| 2024/12/06 | 888 | 892 | 888 | 888 | 8,900 |
| 2024/12/05 | 890 | 893 | 888 | 889 | 20,500 |
| 2024/12/04 | 887 | 892 | 887 | 888 | 13,400 |
| 2024/12/03 | 891 | 892 | 887 | 888 | 15,000 |
| 2024/12/02 | 887 | 893 | 887 | 887 | 12,000 |
| 2024/11/29 | 887 | 893 | 887 | 890 | 6,000 |
| 2024/11/28 | 886 | 890 | 885 | 888 | 16,000 |
| 2024/11/27 | 897 | 897 | 882 | 886 | 19,500 |
| 2024/11/26 | 899 | 899 | 892 | 893 | 9,800 |
| 2024/11/25 | 890 | 905 | 890 | 896 | 30,600 |
| 2024/11/22 | 889 | 897 | 888 | 895 | 34,300 |
| 2024/11/21 | 884 | 891 | 884 | 885 | 26,700 |
| 2024/11/20 | 879 | 885 | 876 | 885 | 20,000 |
| 2024/11/19 | 877 | 879 | 873 | 873 | 25,200 |
| 2024/11/18 | 881 | 884 | 877 | 877 | 12,600 |
| 2024/11/15 | 889 | 889 | 881 | 881 | 13,100 |
| 2024/11/14 | 879 | 892 | 879 | 883 | 48,500 |
| 2024/11/13 | 877 | 879 | 876 | 876 | 10,700 |
| 2024/11/12 | 873 | 878 | 872 | 872 | 21,700 |
| 2024/11/11 | 875 | 875 | 870 | 873 | 17,700 |
| 2024/11/08 | 876 | 879 | 872 | 876 | 40,400 |
| 2024/11/07 | 870 | 877 | 869 | 877 | 36,700 |
| 2024/11/06 | 867 | 869 | 864 | 866 | 24,800 |
| 2024/11/05 | 870 | 870 | 865 | 866 | 15,400 |
| 2024/11/01 | 867 | 872 | 867 | 870 | 10,500 |
| 2024/10/31 | 863 | 874 | 863 | 873 | 12,400 |
| 2024/10/30 | 865 | 869 | 862 | 862 | 81,700 |
| 2024/10/29 | 857 | 868 | 857 | 868 | 23,500 |
| 2024/10/28 | 858 | 860 | 853 | 857 | 62,400 |
| 2024/10/25 | 866 | 866 | 856 | 860 | 40,700 |
| 2024/10/24 | 866 | 868 | 863 | 867 | 32,000 |
| 2024/10/23 | 868 | 869 | 866 | 868 | 11,700 |
| 2024/10/22 | 873 | 873 | 865 | 871 | 42,400 |