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
2014/12/30 925 963 925 963 59,700
2014/12/29 920 948 919 930 35,000
2014/12/26 902 919 902 915 18,800
2014/12/25 905 908 890 898 22,100
2014/12/24 914 914 898 906 14,900
2014/12/22 914 916 900 910 20,900
2014/12/19 885 914 885 899 28,600
2014/12/18 886 886 878 882 16,700
2014/12/17 875 885 875 885 6,800
2014/12/16 873 887 872 887 36,700
2014/12/15 887 887 879 881 7,900
2014/12/12 876 886 874 884 8,600
2014/12/11 884 887 876 886 32,500
2014/12/10 886 889 884 888 13,400
2014/12/09 892 896 885 891 16,300
2014/12/08 895 900 885 898 17,300
2014/12/05 888 900 881 897 25,200
2014/12/04 884 889 882 888 14,000
2014/12/03 887 888 884 884 10,300
2014/12/02 888 888 882 885 11,900
2014/12/01 875 888 875 882 23,200
2014/11/28 861 874 861 870 18,900
2014/11/27 864 869 861 863 21,800
2014/11/26 867 871 862 863 37,100
2014/11/25 879 880 872 873 27,300
2014/11/21 880 887 875 878 37,400
2014/11/20 884 888 881 881 27,900
2014/11/19 888 888 882 883 13,800
2014/11/18 888 889 886 888 10,000
2014/11/17 888 892 883 888 24,200
2014/11/14 900 901 881 887 46,700
2014/11/13 902 909 900 901 45,000
2014/11/12 901 908 898 902 24,800
2014/11/11 897 910 897 902 17,700
2014/11/10 908 910 900 901 20,300
2014/11/07 906 911 901 908 14,100
2014/11/06 901 917 901 905 21,100
2014/11/05 910 917 898 904 23,800
2014/11/04 915 927 904 917 16,700
2014/10/31 895 915 895 914 14,500
2014/10/30 911 920 882 891 46,700
2014/10/29 918 935 915 920 25,500
2014/10/28 944 944 919 920 15,100
2014/10/27 950 950 930 930 12,400
2014/10/24 950 960 937 941 15,600
2014/10/23 945 949 936 949 12,100
2014/10/22 932 955 932 955 16,800
2014/10/21 940 940 917 929 20,700
2014/10/20 939 940 905 919 31,100
2014/10/17 910 930 900 920 27,700
2014/10/16 940 950 920 932 21,300
2014/10/15 970 977 944 970 25,100
2014/10/14 927 995 922 970 63,800
2014/10/10 920 932 917 932 50,100
2014/10/09 920 921 910 920 48,900
2014/10/08 900 914 890 908 19,600
2014/10/07 910 917 907 917 18,700
2014/10/06 895 910 888 910 21,200
2014/10/03 879 896 879 883 14,000
2014/10/02 881 894 877 889 24,500
2014/10/01 885 891 883 885 79,500
2014/09/30 888 898 882 884 24,400
2014/09/29 894 896 891 892 18,500
2014/09/26 889 899 889 899 12,800
2014/09/25 897 905 892 904 21,600
2014/09/24 901 902 890 895 32,300
2014/09/22 920 920 905 908 20,600
2014/09/19 922 925 900 905 44,500
2014/09/18 912 918 911 917 18,300
2014/09/17 925 927 910 911 17,000
2014/09/16 894 917 894 916 76,400
2014/09/12 904 911 896 909 34,200
2014/09/11 886 904 880 899 22,000
2014/09/10 884 888 875 886 30,600
2014/09/09 899 899 877 881 33,300
2014/09/08 900 908 891 899 23,800
2014/09/05 916 916 893 913 51,800
2014/09/04 889 917 881 908 43,700
2014/09/03 888 894 854 877 93,800
2014/09/02 919 919 885 889 71,900
2014/09/01 921 932 918 919 39,600
2014/08/29 940 950 920 926 25,800
2014/08/28 956 956 948 948 19,900
2014/08/27 966 968 955 956 40,600
2014/08/26 992 999 975 985 46,000
2014/08/25 987 1,003 986 992 30,000
2014/08/22 999 1,000 985 987 29,900
2014/08/21 1,000 1,000 996 999 20,900
2014/08/20 1,008 1,015 1,000 1,000 23,300
2014/08/19 998 1,009 997 997 20,200
2014/08/18 1,012 1,013 996 996 23,100
2014/08/15 1,009 1,015 1,000 1,012 9,900
2014/08/14 1,005 1,014 994 994 17,800
2014/08/13 993 1,007 993 1,005 15,800
2014/08/12 997 1,000 993 993 18,100
2014/08/11 1,005 1,019 990 998 32,400
2014/08/08 1,011 1,016 1,001 1,001 12,200
2014/08/07 1,020 1,035 1,012 1,029 11,100
2014/08/06 1,016 1,028 1,001 1,015 23,500
2014/08/05 1,041 1,048 1,025 1,025 26,100
2014/08/04 1,055 1,055 1,038 1,045 25,300
2014/08/01 1,050 1,070 1,021 1,047 35,100
2014/07/31 1,024 1,063 1,024 1,050 37,900
2014/07/30 1,030 1,055 1,005 1,030 94,700
2014/07/29 1,095 1,124 1,032 1,075 69,000
2014/07/29 1 -> 2.00 分割
2014/07/28 2,123 2,169 2,123 2,163 12,100
2014/07/25 2,130 2,140 2,119 2,123 13,900
2014/07/24 2,149 2,158 2,120 2,136 13,600
2014/07/23 2,140 2,155 2,118 2,155 14,700
2014/07/22 2,125 2,146 2,105 2,111 11,700
2014/07/18 2,116 2,123 2,106 2,122 11,600
2014/07/17 2,140 2,148 2,117 2,135 12,800
2014/07/16 2,160 2,160 2,146 2,155 12,400
2014/07/15 2,140 2,149 2,112 2,149 20,800
2014/07/14 2,110 2,234 2,070 2,117 66,000
2014/07/11 1,996 2,024 1,988 1,999 7,100
2014/07/10 2,044 2,045 1,998 2,000 9,100
2014/07/09 2,040 2,060 2,000 2,010 9,800
2014/07/08 2,040 2,099 2,010 2,051 24,100
2014/07/07 2,075 2,075 2,043 2,045 11,900
2014/07/04 2,001 2,038 2,001 2,037 6,800
2014/07/03 2,035 2,041 1,980 2,040 8,400
2014/07/02 2,048 2,050 2,001 2,048 10,100
2014/07/01 2,019 2,040 2,000 2,020 10,500
2014/06/30 1,999 2,017 1,995 2,017 6,000
2014/06/27 2,013 2,013 1,975 1,976 2,400
2014/06/26 2,007 2,012 1,971 2,012 7,000
2014/06/25 1,975 1,999 1,961 1,983 6,700
2014/06/24 2,020 2,020 1,976 1,979 15,600
2014/06/23 1,931 1,977 1,926 1,975 5,700
2014/06/20 1,927 1,957 1,916 1,950 8,800
2014/06/19 1,906 2,010 1,906 1,967 35,800
2014/06/18 1,900 1,928 1,900 1,906 27,800
2014/06/17 1,928 1,939 1,861 1,879 19,600
2014/06/16 1,934 1,949 1,853 1,907 14,900
2014/06/13 1,930 1,968 1,930 1,941 11,000
2014/06/12 1,960 1,990 1,916 1,946 32,300
2014/06/11 1,952 1,992 1,951 1,969 5,400
2014/06/10 1,990 1,998 1,952 1,970 11,700
2014/06/09 2,010 2,015 1,960 1,995 24,200
2014/06/06 2,002 2,056 2,002 2,017 20,800
2014/06/05 2,000 2,010 1,990 2,003 24,000
2014/06/04 2,023 2,050 1,963 1,980 13,200
2014/06/03 1,989 2,016 1,955 2,012 26,300
2014/06/02 1,953 1,989 1,943 1,989 23,900
2014/05/30 1,962 1,963 1,930 1,953 32,700
2014/05/29 1,951 1,994 1,948 1,962 10,400
2014/05/28 1,982 2,005 1,945 1,963 10,800
2014/05/27 1,964 2,020 1,948 2,000 8,800
2014/05/26 1,992 1,994 1,944 1,964 7,400
2014/05/23 1,967 2,010 1,967 1,992 12,400
2014/05/22 1,959 1,990 1,957 1,990 6,100
2014/05/21 1,961 1,961 1,897 1,938 13,900
2014/05/20 2,025 2,025 2,000 2,001 23,200
2014/05/19 2,006 2,055 2,000 2,030 11,600
2014/05/16 2,017 2,075 2,000 2,030 10,000
2014/05/15 2,005 2,074 2,005 2,071 10,700
2014/05/14 2,050 2,100 2,000 2,055 8,900
2014/05/13 2,032 2,074 2,032 2,060 11,400
2014/05/12 2,095 2,133 2,001 2,027 19,500
2014/05/09 2,136 2,136 2,065 2,128 36,400
2014/05/08 2,000 2,086 1,998 2,086 32,200
2014/05/07 1,961 2,000 1,946 1,971 14,200
2014/05/02 2,000 2,010 1,990 2,010 20,900
2014/05/01 1,920 2,000 1,920 1,995 16,800
2014/04/30 1,936 2,000 1,881 1,920 15,300
2014/04/28 1,969 2,058 1,958 1,976 83,200
2014/04/25 2,000 2,024 1,963 1,989 58,300
2014/04/24 1,983 2,020 1,983 2,000 75,700
2014/04/23 1,948 2,047 1,930 2,029 136,900
2014/04/22 1,885 1,968 1,871 1,940 111,600
2014/04/21 1,888 1,935 1,850 1,925 117,100
2014/04/18 1,869 1,887 1,840 1,887 39,900
2014/04/17 1,848 1,863 1,821 1,863 45,300
2014/04/16 1,758 1,822 1,754 1,819 13,200
2014/04/15 1,807 1,838 1,770 1,792 32,400
2014/04/14 1,820 1,861 1,800 1,847 64,800
2014/04/11 1,712 1,779 1,699 1,741 36,300
2014/04/10 1,885 1,885 1,701 1,786 51,400
2014/04/09 1,877 1,895 1,850 1,867 49,100
2014/04/08 1,820 1,870 1,800 1,861 23,000
2014/04/07 1,857 1,857 1,820 1,831 10,200
2014/04/04 1,870 1,874 1,851 1,867 41,700
2014/04/03 1,830 1,870 1,830 1,849 29,200
2014/04/02 1,805 1,840 1,801 1,840 40,900
2014/04/01 1,850 1,878 1,823 1,825 35,900
2014/03/31 1,875 1,886 1,802 1,846 135,200
2014/03/28 1,749 1,881 1,743 1,850 127,500
2014/03/27 1,690 1,748 1,683 1,748 18,100
2014/03/26 1,683 1,717 1,680 1,717 44,700
2014/03/25 1,719 1,729 1,670 1,683 71,900
2014/03/24 1,754 1,760 1,720 1,759 33,300
2014/03/20 1,785 1,821 1,744 1,760 79,600
2014/03/19 1,810 1,850 1,754 1,821 104,700
2014/03/18 1,910 1,910 1,751 1,850 145,200
2014/03/17 1,833 1,930 1,803 1,890 216,900
2014/03/14 1,820 1,894 1,726 1,870 447,300
2014/03/13 1,900 1,975 1,831 1,850 908,100
2014/03/12 1,940 1,950 1,820 1,930 2,989,100

このページの先頭へ