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
2016/12/30 1,068 1,080 1,067 1,076 33,600
2016/12/29 1,073 1,079 1,065 1,068 19,500
2016/12/28 1,076 1,076 1,072 1,072 13,100
2016/12/27 1,078 1,078 1,072 1,075 14,800
2016/12/26 1,087 1,087 1,071 1,077 23,600
2016/12/22 1,088 1,094 1,087 1,087 12,000
2016/12/21 1,108 1,109 1,089 1,098 20,600
2016/12/20 1,099 1,108 1,099 1,106 29,000
2016/12/19 1,091 1,102 1,086 1,097 24,700
2016/12/16 1,086 1,090 1,084 1,088 10,800
2016/12/15 1,075 1,086 1,073 1,084 14,700
2016/12/14 1,080 1,082 1,074 1,078 9,400
2016/12/13 1,064 1,082 1,064 1,079 13,500
2016/12/12 1,060 1,065 1,058 1,062 15,300
2016/12/09 1,070 1,075 1,054 1,062 24,100
2016/12/08 1,069 1,076 1,062 1,076 11,200
2016/12/07 1,058 1,060 1,052 1,059 19,100
2016/12/06 1,074 1,074 1,053 1,059 25,500
2016/12/05 1,079 1,079 1,055 1,059 31,700
2016/12/02 1,096 1,096 1,081 1,086 26,000
2016/12/01 1,117 1,117 1,091 1,098 35,000
2016/11/30 1,098 1,110 1,091 1,110 39,700
2016/11/29 1,080 1,098 1,080 1,098 39,200
2016/11/28 1,060 1,078 1,060 1,078 36,100
2016/11/25 1,047 1,056 1,044 1,055 21,000
2016/11/24 1,040 1,047 1,040 1,047 18,500
2016/11/22 1,045 1,045 1,037 1,039 33,000
2016/11/21 1,054 1,054 1,040 1,040 17,000
2016/11/18 1,029 1,056 1,028 1,050 70,800
2016/11/17 1,023 1,027 1,012 1,025 28,600
2016/11/16 1,010 1,025 995 1,019 50,500
2016/11/15 996 1,010 986 1,009 36,200
2016/11/14 1,001 1,003 991 991 16,900
2016/11/11 1,000 1,005 990 1,003 58,300
2016/11/10 998 1,000 993 995 28,600
2016/11/09 994 998 970 990 62,300
2016/11/08 1,000 1,005 992 994 18,400
2016/11/07 1,008 1,008 998 1,000 40,100
2016/11/04 1,000 1,018 984 1,015 41,400
2016/11/02 1,013 1,015 1,002 1,004 55,600
2016/11/01 1,010 1,013 1,007 1,013 42,900
2016/10/31 1,008 1,013 1,003 1,010 60,200
2016/10/28 1,006 1,013 995 1,004 57,300
2016/10/27 986 1,008 984 1,006 130,700
2016/10/26 977 982 976 982 41,000
2016/10/25 977 978 975 977 26,600
2016/10/24 977 984 973 977 45,300
2016/10/21 985 985 975 977 62,100
2016/10/20 978 984 973 983 39,600
2016/10/19 975 978 974 975 48,300
2016/10/18 975 977 972 975 66,200
2016/10/17 975 979 975 975 20,200
2016/10/14 974 979 967 975 37,300
2016/10/13 977 982 975 978 31,300
2016/10/12 976 983 968 969 59,000
2016/10/11 982 985 977 985 28,700
2016/10/07 973 984 973 983 26,200
2016/10/06 975 978 971 972 31,500
2016/10/05 974 978 973 975 33,100
2016/10/04 984 984 974 975 19,600
2016/10/03 978 981 972 973 23,600
2016/09/30 972 977 971 977 26,700
2016/09/29 975 978 970 972 41,800
2016/09/28 974 977 972 975 16,200
2016/09/27 982 982 968 973 26,800
2016/09/26 973 976 970 970 22,700
2016/09/23 966 977 965 977 19,400
2016/09/21 961 971 960 970 21,400
2016/09/20 963 967 961 962 13,600
2016/09/16 963 966 962 964 13,100
2016/09/15 965 966 961 962 13,200
2016/09/14 970 971 965 966 17,700
2016/09/13 971 975 969 973 14,800
2016/09/12 974 974 970 972 15,700
2016/09/09 982 982 979 980 9,300
2016/09/08 980 983 976 981 14,600
2016/09/07 978 980 976 979 11,000
2016/09/06 975 979 972 977 13,800
2016/09/05 973 974 968 970 17,300
2016/09/02 975 976 970 972 23,400
2016/09/01 975 975 969 972 12,300
2016/08/31 971 974 969 971 15,200
2016/08/30 975 975 969 972 16,700
2016/08/29 966 975 966 967 73,000
2016/08/26 997 997 989 993 185,600
2016/08/25 998 998 993 996 36,000
2016/08/24 996 997 993 993 33,600
2016/08/23 997 1,000 994 995 46,700
2016/08/22 1,005 1,005 998 999 161,700
2016/08/19 999 1,000 996 999 24,100
2016/08/18 1,000 1,001 995 997 28,000
2016/08/17 1,000 1,004 999 1,001 20,100
2016/08/16 1,003 1,007 1,000 1,001 13,700
2016/08/15 1,006 1,010 1,000 1,006 16,200
2016/08/12 1,006 1,007 1,002 1,003 11,900
2016/08/10 998 1,008 998 1,006 19,900
2016/08/09 995 999 995 998 14,000
2016/08/08 999 999 994 996 14,000
2016/08/05 1,000 1,000 992 993 10,900
2016/08/04 1,001 1,001 991 995 22,200
2016/08/03 998 999 995 997 12,200
2016/08/02 999 1,002 995 999 11,300
2016/08/01 999 1,004 992 995 40,500
2016/07/29 1,000 1,006 997 1,003 26,900
2016/07/28 1,010 1,010 1,000 1,001 16,700
2016/07/27 1,019 1,020 1,010 1,012 14,700
2016/07/26 1,016 1,019 1,012 1,018 9,700
2016/07/25 1,010 1,025 1,010 1,019 13,500
2016/07/22 1,002 1,012 1,001 1,009 9,700
2016/07/21 1,018 1,019 1,001 1,005 24,700
2016/07/20 1,022 1,022 1,010 1,018 12,200
2016/07/19 1,013 1,021 1,013 1,018 11,400
2016/07/15 1,025 1,030 1,008 1,013 15,100
2016/07/14 1,020 1,029 1,020 1,025 9,300
2016/07/13 1,024 1,025 1,018 1,024 15,200
2016/07/12 1,012 1,024 1,012 1,022 27,600
2016/07/11 1,007 1,009 1,001 1,006 32,300
2016/07/08 993 998 986 992 19,700
2016/07/07 1,002 1,006 991 993 38,800
2016/07/06 1,010 1,017 996 1,013 37,900
2016/07/05 1,015 1,019 1,009 1,017 17,300
2016/07/04 1,005 1,018 1,004 1,015 30,000
2016/07/01 993 999 990 999 16,400
2016/06/30 991 996 988 992 10,500
2016/06/29 977 990 977 989 14,200
2016/06/28 970 974 957 972 16,700
2016/06/27 946 973 946 973 18,900
2016/06/24 984 988 934 946 56,700
2016/06/23 977 982 974 979 10,400
2016/06/22 982 982 973 981 11,500
2016/06/21 974 981 968 981 16,000
2016/06/20 977 981 968 974 22,900
2016/06/17 966 974 966 968 15,500
2016/06/16 991 991 958 966 45,200
2016/06/15 987 991 982 983 16,600
2016/06/14 996 997 982 986 32,500
2016/06/13 1,004 1,005 994 994 37,400
2016/06/10 1,011 1,011 1,001 1,007 18,100
2016/06/09 1,004 1,004 1,000 1,001 8,600
2016/06/08 1,006 1,006 1,001 1,004 10,300
2016/06/07 1,007 1,007 1,001 1,001 12,800
2016/06/06 1,000 1,006 1,000 1,002 16,600
2016/06/03 1,001 1,013 1,001 1,006 7,400
2016/06/02 1,011 1,011 1,000 1,001 12,100
2016/06/01 1,011 1,013 1,007 1,009 9,300
2016/05/31 1,005 1,012 1,001 1,010 17,000
2016/05/30 1,003 1,007 998 1,005 13,600
2016/05/27 1,010 1,010 1,000 1,000 12,900
2016/05/26 1,010 1,012 1,003 1,006 12,800
2016/05/25 1,008 1,008 1,003 1,007 30,100
2016/05/24 1,008 1,010 1,000 1,000 13,600
2016/05/23 1,011 1,013 1,005 1,007 13,000
2016/05/20 1,008 1,011 1,003 1,011 15,900
2016/05/19 1,002 1,007 996 999 26,400
2016/05/18 1,011 1,022 998 1,002 45,600
2016/05/17 1,025 1,031 1,015 1,015 22,900
2016/05/16 1,021 1,039 1,020 1,026 76,800
2016/05/13 1,014 1,021 1,008 1,021 27,100
2016/05/12 1,017 1,019 1,010 1,019 25,800
2016/05/11 1,009 1,021 1,005 1,019 48,800
2016/05/10 1,001 1,007 999 1,007 42,400
2016/05/09 992 1,004 987 998 39,400
2016/05/06 992 992 982 986 16,200
2016/05/02 977 984 971 981 42,400
2016/04/28 998 1,003 981 983 66,400
2016/04/27 998 1,004 990 990 89,000
2016/04/26 1,003 1,013 998 1,000 45,500
2016/04/25 1,012 1,012 1,003 1,003 26,200
2016/04/22 1,010 1,017 1,003 1,010 35,400
2016/04/21 1,012 1,014 1,000 1,008 48,900
2016/04/20 1,015 1,015 999 999 23,100
2016/04/19 1,005 1,012 1,000 1,002 24,200
2016/04/18 994 998 989 990 31,200
2016/04/15 1,000 1,025 996 1,012 33,300
2016/04/14 1,008 1,019 993 1,010 59,000
2016/04/13 995 1,000 992 996 26,500
2016/04/12 981 990 981 983 37,300
2016/04/11 999 1,003 980 985 54,100
2016/04/08 981 1,003 975 988 85,200
2016/04/07 1,006 1,012 997 1,006 45,700
2016/04/06 1,002 1,024 993 1,020 58,800
2016/04/05 1,031 1,034 1,007 1,008 53,500
2016/04/04 1,040 1,049 1,034 1,042 38,600
2016/04/01 1,081 1,081 1,031 1,031 73,600
2016/03/31 1,098 1,098 1,078 1,078 48,900
2016/03/30 1,149 1,150 1,086 1,094 176,200
2016/03/29 1,094 1,096 1,083 1,089 13,100
2016/03/28 1,061 1,090 1,060 1,090 19,700
2016/03/25 1,049 1,063 1,048 1,063 21,100
2016/03/24 1,034 1,049 1,034 1,048 17,700
2016/03/23 1,047 1,059 1,027 1,035 33,100
2016/03/22 1,061 1,061 1,041 1,054 17,600
2016/03/18 1,047 1,058 1,038 1,052 13,200
2016/03/17 1,054 1,060 1,040 1,048 10,200
2016/03/16 1,050 1,056 1,042 1,048 9,800
2016/03/15 1,052 1,055 1,030 1,043 26,000
2016/03/14 1,062 1,062 1,051 1,051 17,400
2016/03/11 1,041 1,062 1,038 1,062 29,000
2016/03/10 1,035 1,045 1,030 1,045 27,900
2016/03/09 1,030 1,043 1,024 1,042 19,900
2016/03/08 1,040 1,043 1,025 1,040 40,800
2016/03/07 1,034 1,043 1,024 1,040 24,900
2016/03/04 1,017 1,038 1,013 1,038 25,100
2016/03/03 1,015 1,038 1,012 1,022 26,300
2016/03/02 1,009 1,017 1,003 1,016 23,200
2016/03/01 1,000 1,004 996 1,001 18,600
2016/02/29 1,004 1,010 982 1,001 259,000
2016/02/26 1,040 1,044 1,005 1,011 31,200
2016/02/25 1,025 1,047 1,012 1,047 48,800
2016/02/24 1,023 1,031 1,014 1,025 121,000
2016/02/23 1,037 1,042 1,012 1,023 28,700
2016/02/22 1,035 1,035 1,022 1,033 18,400
2016/02/19 1,020 1,020 1,004 1,012 39,900
2016/02/18 1,040 1,040 1,020 1,023 14,000
2016/02/17 1,039 1,039 1,000 1,012 20,900
2016/02/16 1,040 1,054 1,024 1,024 33,100
2016/02/15 1,028 1,031 987 1,015 36,700
2016/02/12 999 1,014 957 962 84,900
2016/02/10 1,112 1,113 1,042 1,052 52,500
2016/02/09 1,124 1,130 1,096 1,113 30,000
2016/02/08 1,091 1,161 1,091 1,161 42,900
2016/02/05 1,149 1,151 1,082 1,100 56,800
2016/02/04 1,142 1,160 1,133 1,155 33,500
2016/02/03 1,140 1,145 1,126 1,142 29,400
2016/02/02 1,180 1,182 1,155 1,161 37,400
2016/02/01 1,177 1,186 1,167 1,180 43,000
2016/01/29 1,186 1,186 1,140 1,174 66,200
2016/01/28 1,187 1,199 1,174 1,199 50,300
2016/01/27 1,187 1,195 1,180 1,193 44,900
2016/01/26 1,152 1,187 1,148 1,187 67,100
2016/01/25 1,181 1,181 1,156 1,159 38,800
2016/01/22 1,174 1,189 1,141 1,158 54,900
2016/01/21 1,121 1,183 1,121 1,163 137,300
2016/01/20 1,133 1,154 1,107 1,120 75,100
2016/01/19 1,095 1,128 1,093 1,127 78,400
2016/01/18 1,051 1,097 1,043 1,095 33,300
2016/01/15 1,080 1,097 1,075 1,081 27,600
2016/01/14 1,078 1,078 1,033 1,062 44,300
2016/01/13 1,085 1,100 1,073 1,082 34,700
2016/01/12 1,116 1,116 1,057 1,067 69,800
2016/01/08 1,105 1,115 1,088 1,108 76,800
2016/01/07 1,130 1,134 1,085 1,105 133,500
2016/01/06 1,085 1,100 1,083 1,100 73,600
2016/01/05 1,066 1,076 1,061 1,076 24,700
2016/01/04 1,075 1,083 1,063 1,065 21,900

このページの先頭へ