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
2015/12/30 1,064 1,082 1,062 1,079 41,500
2015/12/29 1,043 1,055 1,040 1,050 20,900
2015/12/28 1,025 1,041 1,025 1,041 18,500
2015/12/25 1,040 1,040 1,025 1,025 28,000
2015/12/24 1,055 1,055 1,027 1,040 26,500
2015/12/22 1,035 1,052 1,032 1,044 24,400
2015/12/21 1,047 1,047 1,029 1,037 32,400
2015/12/18 1,056 1,058 1,045 1,047 21,800
2015/12/17 1,055 1,055 1,046 1,053 28,300
2015/12/16 1,041 1,048 1,035 1,040 16,200
2015/12/15 1,036 1,049 1,029 1,030 25,900
2015/12/14 1,038 1,048 1,035 1,041 25,700
2015/12/11 1,055 1,060 1,043 1,049 22,500
2015/12/10 1,050 1,050 1,036 1,047 26,700
2015/12/09 1,053 1,066 1,049 1,055 30,000
2015/12/08 1,050 1,068 1,050 1,053 28,800
2015/12/07 1,033 1,055 1,033 1,050 31,500
2015/12/04 1,040 1,044 1,025 1,033 48,000
2015/12/03 1,049 1,054 1,032 1,051 60,100
2015/12/02 1,083 1,083 1,052 1,056 120,500
2015/12/01 1,091 1,118 1,002 1,098 169,100
2015/11/30 1,090 1,092 1,079 1,091 41,200
2015/11/27 1,089 1,089 1,079 1,083 22,600
2015/11/26 1,072 1,090 1,072 1,082 40,300
2015/11/25 1,067 1,077 1,065 1,072 25,800
2015/11/24 1,048 1,065 1,040 1,065 45,400
2015/11/20 1,022 1,031 1,020 1,031 33,700
2015/11/19 1,022 1,023 1,014 1,019 19,700
2015/11/18 1,025 1,026 1,012 1,012 12,700
2015/11/17 1,015 1,029 1,015 1,025 24,200
2015/11/16 1,010 1,018 1,004 1,009 16,200
2015/11/13 1,018 1,023 1,011 1,018 19,800
2015/11/12 1,019 1,019 1,006 1,018 15,600
2015/11/11 1,007 1,021 1,007 1,013 11,900
2015/11/10 1,010 1,017 1,007 1,008 14,100
2015/11/09 993 1,022 993 1,021 41,100
2015/11/06 984 1,006 982 990 29,700
2015/11/05 1,000 1,000 981 984 19,000
2015/11/04 1,011 1,011 990 993 21,400
2015/11/02 1,000 1,000 986 989 24,300
2015/10/30 989 1,001 988 1,001 46,400
2015/10/29 984 992 980 988 39,900
2015/10/28 974 976 968 973 17,100
2015/10/27 963 980 963 967 34,500
2015/10/26 958 961 953 959 28,600
2015/10/23 940 953 940 949 29,600
2015/10/22 940 944 934 934 19,000
2015/10/21 933 939 932 937 23,700
2015/10/20 933 941 933 940 14,900
2015/10/19 954 954 935 936 19,400
2015/10/16 945 955 938 955 20,700
2015/10/15 934 950 931 945 18,700
2015/10/14 940 944 935 937 22,300
2015/10/13 945 950 940 944 21,900
2015/10/09 958 960 939 951 40,800
2015/10/08 968 969 945 951 66,700
2015/10/07 950 959 948 959 34,700
2015/10/06 948 959 942 949 31,000
2015/10/05 944 944 929 939 26,300
2015/10/02 930 930 917 929 23,900
2015/10/01 919 934 911 918 21,000
2015/09/30 909 919 903 911 10,700
2015/09/29 931 931 888 901 44,800
2015/09/28 927 935 915 935 29,300
2015/09/25 908 915 902 915 30,900
2015/09/24 910 925 910 911 30,600
2015/09/18 905 917 901 917 22,000
2015/09/17 910 918 904 904 18,500
2015/09/16 920 925 905 908 16,600
2015/09/15 913 917 906 912 15,000
2015/09/14 918 921 902 905 30,000
2015/09/11 885 910 885 904 30,600
2015/09/10 875 883 867 883 32,200
2015/09/09 880 890 877 889 52,000
2015/09/08 858 869 850 850 339,000
2015/09/07 870 880 853 866 47,300
2015/09/04 900 901 866 875 63,600
2015/09/03 896 906 887 891 45,900
2015/09/02 900 907 862 871 540,500
2015/09/01 952 954 908 910 68,000
2015/08/31 955 958 942 952 38,200
2015/08/28 958 958 940 953 314,000
2015/08/27 935 950 915 943 156,100
2015/08/26 873 920 871 910 444,900
2015/08/25 853 958 840 865 448,100
2015/08/24 978 993 916 922 225,800
2015/08/21 1,005 1,033 1,001 1,008 297,800
2015/08/20 1,060 1,065 1,027 1,035 110,300
2015/08/19 1,075 1,077 1,055 1,063 52,300
2015/08/18 1,075 1,084 1,074 1,081 33,700
2015/08/17 1,083 1,092 1,072 1,072 57,500
2015/08/14 1,083 1,087 1,080 1,082 30,900
2015/08/13 1,085 1,090 1,073 1,083 51,800
2015/08/12 1,097 1,108 1,084 1,089 52,800
2015/08/11 1,095 1,122 1,091 1,108 95,600
2015/08/10 1,084 1,095 1,081 1,094 47,900
2015/08/07 1,083 1,091 1,078 1,086 55,800
2015/08/06 1,086 1,096 1,086 1,093 58,600
2015/08/05 1,092 1,094 1,082 1,089 45,200
2015/08/04 1,095 1,095 1,085 1,092 36,000
2015/08/03 1,092 1,094 1,085 1,088 31,400
2015/07/31 1,082 1,087 1,078 1,082 31,500
2015/07/30 1,098 1,098 1,077 1,082 55,400
2015/07/29 1,098 1,098 1,087 1,091 58,200
2015/07/28 1,082 1,097 1,071 1,093 57,800
2015/07/27 1,097 1,106 1,083 1,086 58,200
2015/07/24 1,111 1,111 1,088 1,099 57,200
2015/07/23 1,112 1,112 1,095 1,105 39,600
2015/07/22 1,095 1,116 1,091 1,115 99,500
2015/07/21 1,099 1,099 1,088 1,092 54,900
2015/07/17 1,094 1,095 1,083 1,090 93,500
2015/07/16 1,098 1,098 1,078 1,090 140,300
2015/07/15 1,098 1,098 1,076 1,090 84,000
2015/07/14 1,073 1,096 1,071 1,088 166,800
2015/07/13 1,059 1,065 1,034 1,062 105,300
2015/07/10 1,065 1,077 1,031 1,046 181,000
2015/07/09 1,067 1,084 1,025 1,073 470,700
2015/07/08 1,173 1,173 1,128 1,144 170,700
2015/07/07 1,146 1,158 1,143 1,155 63,400
2015/07/06 1,129 1,155 1,122 1,136 134,900
2015/07/03 1,138 1,139 1,122 1,129 86,100
2015/07/02 1,156 1,156 1,136 1,142 106,000
2015/07/01 1,123 1,190 1,118 1,150 115,500
2015/06/30 1,115 1,125 1,109 1,120 104,900
2015/06/29 1,111 1,127 1,102 1,109 200,900
2015/06/26 1,156 1,158 1,126 1,142 245,000
2015/06/25 1,195 1,210 1,156 1,162 422,800
2015/06/24 1,139 1,216 1,137 1,175 1,078,200
2015/06/23 1,045 1,051 1,045 1,049 44,100
2015/06/22 1,054 1,059 1,046 1,047 36,700
2015/06/19 1,040 1,049 1,040 1,046 26,800
2015/06/18 1,050 1,051 1,041 1,041 42,900
2015/06/17 1,050 1,056 1,050 1,050 28,000
2015/06/16 1,056 1,056 1,047 1,049 28,700
2015/06/15 1,045 1,055 1,044 1,053 33,600
2015/06/12 1,047 1,050 1,037 1,042 54,600
2015/06/11 1,033 1,048 1,032 1,047 35,900
2015/06/10 1,041 1,048 1,035 1,035 39,500
2015/06/09 1,055 1,060 1,042 1,042 50,700
2015/06/08 1,059 1,064 1,053 1,055 32,000
2015/06/05 1,055 1,067 1,048 1,050 51,800
2015/06/04 1,060 1,067 1,055 1,055 48,100
2015/06/03 1,049 1,066 1,046 1,060 76,200
2015/06/02 1,060 1,064 1,045 1,051 64,100
2015/06/01 1,060 1,067 1,056 1,064 90,800
2015/05/29 1,024 1,060 1,024 1,055 120,900
2015/05/28 1,022 1,031 1,016 1,019 118,800
2015/05/27 1,029 1,037 1,010 1,035 93,000
2015/05/26 1,034 1,038 1,029 1,030 53,900
2015/05/25 1,045 1,046 1,030 1,035 86,700
2015/05/22 1,041 1,044 1,026 1,041 131,900
2015/05/21 1,050 1,058 1,040 1,041 115,900
2015/05/20 1,051 1,054 1,046 1,051 128,600
2015/05/19 1,051 1,071 1,050 1,055 59,700
2015/05/18 1,061 1,063 1,051 1,053 78,000
2015/05/15 1,070 1,076 1,056 1,062 87,600
2015/05/14 1,079 1,086 1,070 1,071 36,400
2015/05/13 1,082 1,083 1,065 1,068 105,100
2015/05/12 1,111 1,114 1,083 1,092 116,300
2015/05/11 1,110 1,120 1,106 1,110 79,200
2015/05/08 1,077 1,113 1,075 1,096 134,100
2015/05/07 1,049 1,076 1,043 1,068 130,000
2015/05/01 1,047 1,052 1,035 1,041 129,600
2015/04/30 1,055 1,067 1,047 1,047 144,400
2015/04/28 1,061 1,081 1,057 1,061 381,500
2015/04/27 1,099 1,100 1,078 1,093 143,500
2015/04/24 1,100 1,100 1,094 1,099 142,000
2015/04/23 1,106 1,111 1,088 1,094 161,100
2015/04/22 1,100 1,146 1,097 1,125 208,800
2015/04/21 1,122 1,123 1,097 1,108 133,200
2015/04/20 1,149 1,150 1,120 1,124 92,700
2015/04/17 1,150 1,170 1,148 1,169 113,900
2015/04/16 1,176 1,180 1,141 1,155 270,700
2015/04/15 1,169 1,218 1,153 1,210 199,100
2015/04/14 1,229 1,232 1,218 1,229 55,400
2015/04/13 1,240 1,240 1,216 1,221 53,200
2015/04/10 1,220 1,238 1,220 1,233 76,800
2015/04/09 1,247 1,248 1,211 1,216 148,200
2015/04/08 1,298 1,298 1,215 1,246 152,800
2015/04/07 1,275 1,289 1,263 1,289 51,400
2015/04/06 1,260 1,260 1,230 1,254 35,600
2015/04/03 1,246 1,261 1,201 1,260 67,800
2015/04/02 1,276 1,285 1,235 1,264 58,000
2015/04/01 1,235 1,280 1,226 1,263 60,000
2015/03/31 1,254 1,263 1,231 1,242 67,900
2015/03/30 1,221 1,267 1,221 1,231 49,700
2015/03/27 1,240 1,256 1,215 1,228 76,400
2015/03/26 1,280 1,296 1,242 1,271 106,400
2015/03/25 1,311 1,333 1,256 1,310 69,900
2015/03/24 1,291 1,340 1,291 1,329 52,600
2015/03/23 1,350 1,359 1,274 1,290 132,200
2015/03/20 1,350 1,373 1,326 1,358 64,600
2015/03/19 1,351 1,375 1,346 1,375 72,400
2015/03/18 1,328 1,388 1,311 1,388 173,500
2015/03/17 1,264 1,315 1,240 1,314 130,400
2015/03/16 1,215 1,250 1,201 1,247 87,200
2015/03/13 1,250 1,250 1,213 1,221 117,300
2015/03/12 1,269 1,269 1,183 1,232 180,800
2015/03/11 1,240 1,265 1,221 1,243 174,900
2015/03/10 1,210 1,282 1,202 1,274 254,200
2015/03/09 1,165 1,250 1,147 1,250 296,500
2015/03/06 1,145 1,188 1,126 1,140 579,500
2015/03/05 1,073 1,094 1,061 1,085 54,900
2015/03/04 1,080 1,081 1,051 1,073 36,300
2015/03/03 1,059 1,088 1,046 1,088 65,800
2015/03/02 1,046 1,060 1,037 1,042 55,200
2015/02/27 1,017 1,070 1,015 1,045 55,300
2015/02/26 1,020 1,024 997 1,012 49,400
2015/02/25 1,045 1,053 1,015 1,024 50,100
2015/02/24 1,041 1,062 1,038 1,045 47,000
2015/02/23 1,073 1,079 1,056 1,063 42,200
2015/02/20 1,070 1,085 1,065 1,074 36,200
2015/02/19 1,081 1,085 1,055 1,062 35,400
2015/02/18 1,098 1,099 1,076 1,084 26,300
2015/02/17 1,069 1,096 1,068 1,093 36,500
2015/02/16 1,095 1,099 1,067 1,069 42,700
2015/02/13 1,080 1,080 1,062 1,079 35,700
2015/02/12 1,009 1,073 1,005 1,060 87,000
2015/02/10 1,019 1,019 989 994 24,600
2015/02/09 1,030 1,036 1,019 1,032 20,200
2015/02/06 1,001 1,020 981 1,014 25,500
2015/02/05 980 992 967 981 23,100
2015/02/04 1,028 1,028 980 985 58,600
2015/02/03 1,065 1,065 1,027 1,028 39,100
2015/02/02 1,065 1,069 1,048 1,050 22,300
2015/01/30 1,053 1,074 1,050 1,065 20,800
2015/01/29 1,046 1,075 1,034 1,052 13,800
2015/01/28 1,060 1,073 1,031 1,065 20,800
2015/01/27 1,039 1,059 1,038 1,057 16,200
2015/01/26 1,041 1,043 1,025 1,035 11,200
2015/01/23 1,033 1,043 1,028 1,041 18,100
2015/01/22 1,053 1,069 1,030 1,032 9,500
2015/01/21 1,066 1,077 1,051 1,053 7,400
2015/01/20 1,090 1,090 1,040 1,066 42,300
2015/01/19 1,033 1,095 1,032 1,093 47,500
2015/01/16 1,030 1,049 1,005 1,023 39,600
2015/01/15 1,013 1,070 1,008 1,047 33,000
2015/01/14 1,066 1,078 992 1,028 57,500
2015/01/13 1,073 1,132 1,068 1,087 54,400
2015/01/09 1,060 1,105 1,045 1,088 78,600
2015/01/08 1,022 1,054 1,017 1,054 84,300
2015/01/07 994 1,023 993 1,016 48,400
2015/01/06 980 993 965 992 26,900
2015/01/05 989 992 950 981 36,200

このページの先頭へ