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
2026/03/27 931 946 931 938 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
2025/09/04 984 984 958 968 74,600
2025/09/03 943 991 943 989 213,400
2025/09/02 930 946 928 942 87,600
2025/09/01 920 930 919 930 43,700
2025/08/29 922 925 914 923 58,000
2025/08/28 920 931 919 922 92,500
2025/08/27 942 948 938 947 143,900
2025/08/26 944 945 939 943 40,900
2025/08/25 942 946 941 944 38,700
2025/08/22 941 942 937 941 25,700
2025/08/21 943 943 937 938 14,800
2025/08/20 942 945 937 940 32,700
2025/08/19 949 951 941 941 55,400
2025/08/18 941 950 941 950 40,500
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

このページの先頭へ