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
2020/12/30 1,092 1,096 1,084 1,091 25,000
2020/12/29 1,080 1,091 1,078 1,091 15,500
2020/12/28 1,080 1,082 1,074 1,080 23,000
2020/12/25 1,079 1,081 1,077 1,080 31,800
2020/12/24 1,079 1,081 1,076 1,080 8,000
2020/12/23 1,074 1,082 1,073 1,079 8,900
2020/12/22 1,080 1,080 1,073 1,074 12,100
2020/12/21 1,080 1,085 1,079 1,083 17,400
2020/12/18 1,087 1,088 1,080 1,087 12,800
2020/12/17 1,091 1,091 1,084 1,090 14,500
2020/12/16 1,092 1,094 1,088 1,091 14,700
2020/12/15 1,089 1,099 1,088 1,092 14,300
2020/12/14 1,085 1,088 1,082 1,086 13,800
2020/12/11 1,078 1,083 1,074 1,081 24,500
2020/12/10 1,084 1,084 1,078 1,078 7,400
2020/12/09 1,080 1,086 1,076 1,086 8,400
2020/12/08 1,072 1,083 1,072 1,077 9,800
2020/12/07 1,080 1,080 1,069 1,072 10,900
2020/12/04 1,078 1,079 1,074 1,078 10,800
2020/12/03 1,080 1,084 1,077 1,080 12,400
2020/12/02 1,088 1,088 1,078 1,080 15,100
2020/12/01 1,069 1,088 1,069 1,088 26,500
2020/11/30 1,081 1,081 1,062 1,062 23,300
2020/11/27 1,080 1,084 1,074 1,081 23,100
2020/11/26 1,075 1,080 1,073 1,080 8,200
2020/11/25 1,076 1,080 1,073 1,076 10,700
2020/11/24 1,079 1,079 1,069 1,069 18,500
2020/11/20 1,075 1,077 1,068 1,077 9,600
2020/11/19 1,074 1,077 1,068 1,071 17,000
2020/11/18 1,075 1,077 1,070 1,072 13,100
2020/11/17 1,081 1,083 1,072 1,074 20,400
2020/11/16 1,075 1,082 1,067 1,081 22,200
2020/11/13 1,080 1,084 1,072 1,077 16,200
2020/11/12 1,086 1,088 1,076 1,082 17,900
2020/11/11 1,083 1,090 1,077 1,080 25,300
2020/11/10 1,080 1,084 1,073 1,080 18,900
2020/11/09 1,085 1,085 1,075 1,080 15,800
2020/11/06 1,077 1,083 1,073 1,083 11,800
2020/11/05 1,068 1,080 1,064 1,080 12,200
2020/11/04 1,076 1,078 1,066 1,070 12,400
2020/11/02 1,066 1,077 1,063 1,070 17,400
2020/10/30 1,079 1,079 1,061 1,066 15,700
2020/10/29 1,070 1,079 1,069 1,079 12,300
2020/10/28 1,078 1,078 1,063 1,074 12,100
2020/10/27 1,070 1,080 1,061 1,080 12,200
2020/10/26 1,075 1,077 1,067 1,075 9,600
2020/10/23 1,080 1,080 1,066 1,069 11,200
2020/10/22 1,086 1,086 1,071 1,075 14,400
2020/10/21 1,097 1,100 1,090 1,091 5,800
2020/10/20 1,078 1,097 1,075 1,097 23,900
2020/10/19 1,089 1,091 1,076 1,082 14,600
2020/10/16 1,087 1,093 1,083 1,089 16,000
2020/10/15 1,102 1,105 1,087 1,094 13,200
2020/10/14 1,109 1,110 1,102 1,104 5,700
2020/10/13 1,100 1,118 1,096 1,118 18,600
2020/10/12 1,096 1,103 1,089 1,098 10,800
2020/10/09 1,109 1,109 1,095 1,096 12,900
2020/10/08 1,110 1,110 1,099 1,105 25,500
2020/10/07 1,093 1,118 1,083 1,109 51,400
2020/10/06 1,166 1,168 1,143 1,146 45,200
2020/10/05 1,152 1,165 1,146 1,164 27,300
2020/10/02 1,166 1,175 1,133 1,152 22,600
2020/09/30 1,168 1,175 1,162 1,166 11,200
2020/09/29 1,166 1,180 1,157 1,179 19,700
2020/09/28 1,137 1,180 1,130 1,180 44,600
2020/09/25 1,122 1,136 1,117 1,127 29,500
2020/09/24 1,118 1,118 1,107 1,116 13,800
2020/09/23 1,115 1,124 1,105 1,121 23,700
2020/09/18 1,119 1,119 1,107 1,116 17,400
2020/09/17 1,117 1,117 1,101 1,116 15,200
2020/09/16 1,120 1,120 1,111 1,116 16,100
2020/09/15 1,116 1,122 1,108 1,115 10,500
2020/09/14 1,104 1,117 1,098 1,117 16,800
2020/09/11 1,104 1,109 1,095 1,101 18,800
2020/09/10 1,104 1,107 1,094 1,095 15,600
2020/09/09 1,089 1,105 1,088 1,102 13,600
2020/09/08 1,082 1,099 1,081 1,098 18,800
2020/09/07 1,081 1,092 1,073 1,084 17,200
2020/09/04 1,081 1,091 1,081 1,081 15,600
2020/09/03 1,074 1,098 1,065 1,098 23,100
2020/09/02 1,075 1,075 1,064 1,067 12,800
2020/09/01 1,075 1,075 1,056 1,071 24,000
2020/08/31 1,087 1,091 1,075 1,075 34,400
2020/08/28 1,070 1,101 1,060 1,072 171,900
2020/08/27 1,101 1,131 1,100 1,112 260,400
2020/08/26 1,122 1,137 1,122 1,135 46,500
2020/08/25 1,132 1,132 1,123 1,129 17,800
2020/08/24 1,132 1,132 1,120 1,126 27,800
2020/08/21 1,135 1,139 1,122 1,124 26,300
2020/08/20 1,144 1,144 1,132 1,138 15,400
2020/08/19 1,135 1,144 1,124 1,140 20,700
2020/08/18 1,129 1,135 1,119 1,135 21,500
2020/08/17 1,129 1,129 1,118 1,122 10,900
2020/08/14 1,116 1,125 1,113 1,122 14,400
2020/08/13 1,105 1,117 1,099 1,115 19,500
2020/08/12 1,091 1,104 1,089 1,092 27,800
2020/08/11 1,084 1,103 1,084 1,096 31,300
2020/08/07 1,085 1,088 1,081 1,084 46,500
2020/08/06 1,080 1,095 1,078 1,095 35,100
2020/08/05 1,085 1,090 1,081 1,085 11,500
2020/08/04 1,096 1,103 1,085 1,099 14,400
2020/08/03 1,065 1,090 1,065 1,090 10,100
2020/07/31 1,091 1,091 1,053 1,054 28,400
2020/07/30 1,085 1,101 1,083 1,101 23,300
2020/07/29 1,083 1,089 1,080 1,087 13,200
2020/07/28 1,085 1,097 1,081 1,083 39,200
2020/07/27 1,092 1,098 1,083 1,098 26,200
2020/07/22 1,094 1,100 1,091 1,092 12,300
2020/07/21 1,112 1,112 1,091 1,100 17,200
2020/07/20 1,090 1,111 1,090 1,108 14,800
2020/07/17 1,093 1,103 1,078 1,090 53,100
2020/07/16 1,108 1,114 1,101 1,107 22,300
2020/07/15 1,119 1,119 1,101 1,119 17,400
2020/07/14 1,136 1,136 1,108 1,118 40,600
2020/07/13 1,093 1,094 1,079 1,082 19,300
2020/07/10 1,081 1,091 1,077 1,077 67,500
2020/07/09 1,086 1,086 1,072 1,074 10,900
2020/07/08 1,087 1,104 1,085 1,085 21,500
2020/07/07 1,051 1,086 1,051 1,084 29,400
2020/07/06 1,085 1,109 1,050 1,051 100,600
2020/07/03 1,023 1,046 1,021 1,025 85,500
2020/07/02 1,064 1,065 1,031 1,031 25,200
2020/07/01 1,080 1,084 1,064 1,064 8,700
2020/06/30 1,089 1,093 1,078 1,078 10,700
2020/06/29 1,067 1,088 1,064 1,080 25,800
2020/06/26 1,072 1,082 1,066 1,072 51,000
2020/06/25 1,072 1,098 1,066 1,066 44,900
2020/06/24 1,119 1,119 1,105 1,105 6,000
2020/06/23 1,100 1,122 1,100 1,106 10,700
2020/06/22 1,089 1,098 1,080 1,098 12,100
2020/06/19 1,085 1,085 1,065 1,082 9,400
2020/06/18 1,069 1,085 1,055 1,085 10,500
2020/06/17 1,084 1,084 1,055 1,062 11,100
2020/06/16 1,060 1,075 1,054 1,074 14,700
2020/06/15 1,065 1,070 1,034 1,037 14,900
2020/06/12 1,050 1,063 1,033 1,061 32,800
2020/06/11 1,126 1,128 1,069 1,071 40,500
2020/06/10 1,151 1,151 1,130 1,140 8,300
2020/06/09 1,161 1,166 1,146 1,148 14,400
2020/06/08 1,143 1,159 1,139 1,159 12,300
2020/06/05 1,131 1,140 1,124 1,140 13,500
2020/06/04 1,124 1,139 1,121 1,139 10,700
2020/06/03 1,138 1,138 1,117 1,124 9,200
2020/06/02 1,134 1,138 1,128 1,137 8,400
2020/06/01 1,120 1,133 1,116 1,129 7,600
2020/05/29 1,130 1,149 1,128 1,128 16,700
2020/05/28 1,135 1,143 1,124 1,143 15,200
2020/05/27 1,137 1,137 1,121 1,135 9,000
2020/05/26 1,128 1,148 1,123 1,137 14,200
2020/05/25 1,100 1,118 1,100 1,118 9,600
2020/05/22 1,088 1,097 1,085 1,097 11,500
2020/05/21 1,089 1,098 1,084 1,094 16,300
2020/05/20 1,064 1,082 1,059 1,082 9,400
2020/05/19 1,041 1,061 1,040 1,061 5,800
2020/05/18 1,021 1,031 1,021 1,029 6,600
2020/05/15 1,024 1,025 1,003 1,024 8,000
2020/05/14 1,052 1,052 1,013 1,013 13,000
2020/05/13 1,050 1,061 1,044 1,053 7,400
2020/05/12 1,066 1,066 1,053 1,061 5,800
2020/05/11 1,030 1,058 1,030 1,057 11,700
2020/05/08 1,007 1,029 1,004 1,029 12,500
2020/05/07 1,011 1,011 1,002 1,007 7,800
2020/05/01 1,000 1,003 996 1,003 6,900
2020/04/30 1,014 1,016 998 998 16,200
2020/04/28 1,004 1,010 996 1,010 12,100
2020/04/27 1,005 1,006 999 1,004 7,900
2020/04/24 1,000 1,003 989 1,003 10,200
2020/04/23 988 1,000 988 1,000 4,500
2020/04/22 993 1,002 984 992 12,400
2020/04/21 995 1,002 987 1,000 13,600
2020/04/20 1,000 1,010 996 1,004 10,800
2020/04/17 1,007 1,018 990 994 15,200
2020/04/16 983 1,005 983 998 10,100
2020/04/15 995 1,002 983 983 17,400
2020/04/14 1,004 1,015 992 996 14,300
2020/04/13 1,012 1,012 993 1,001 8,500
2020/04/10 1,000 1,016 993 1,012 9,500
2020/04/09 984 1,014 978 1,006 26,700
2020/04/08 1,001 1,038 998 1,029 18,400
2020/04/07 1,002 1,014 969 995 18,000
2020/04/06 954 989 954 980 19,200
2020/04/03 947 975 934 954 13,700
2020/04/02 970 983 949 954 12,800
2020/04/01 999 1,020 980 984 14,700
2020/03/31 1,000 1,023 999 1,015 19,700
2020/03/30 1,008 1,027 988 1,021 17,000
2020/03/27 1,001 1,038 1,000 1,038 28,800
2020/03/26 980 983 950 981 24,800
2020/03/25 973 987 953 987 25,500
2020/03/24 940 953 915 943 28,000
2020/03/23 891 938 878 938 33,900
2020/03/19 886 905 862 876 36,800
2020/03/18 920 933 886 886 35,500
2020/03/17 873 931 858 927 50,000
2020/03/16 909 927 883 883 34,500
2020/03/13 879 899 841 885 59,900
2020/03/12 955 964 924 934 39,200
2020/03/11 1,005 1,009 975 977 25,900
2020/03/10 950 1,010 936 1,010 43,800
2020/03/09 1,022 1,022 979 1,000 45,000
2020/03/06 1,076 1,076 1,049 1,049 19,600
2020/03/05 1,090 1,102 1,077 1,086 19,500
2020/03/04 1,081 1,095 1,073 1,080 19,200
2020/03/03 1,141 1,145 1,089 1,101 38,400
2020/03/02 1,070 1,145 1,062 1,138 42,300
2020/02/28 1,093 1,115 1,068 1,079 56,200
2020/02/27 1,201 1,203 1,148 1,162 139,800
2020/02/26 1,210 1,226 1,203 1,215 135,400
2020/02/25 1,208 1,227 1,204 1,212 37,100
2020/02/21 1,227 1,247 1,212 1,241 19,400
2020/02/20 1,241 1,245 1,228 1,234 53,500
2020/02/19 1,212 1,229 1,211 1,228 18,200
2020/02/18 1,231 1,231 1,205 1,213 25,900
2020/02/17 1,242 1,246 1,224 1,227 22,700
2020/02/14 1,262 1,262 1,242 1,256 9,600
2020/02/13 1,242 1,262 1,241 1,262 15,600
2020/02/12 1,241 1,243 1,234 1,243 7,200
2020/02/10 1,234 1,241 1,233 1,241 13,700
2020/02/07 1,249 1,249 1,233 1,244 13,500
2020/02/06 1,240 1,245 1,237 1,245 20,100
2020/02/05 1,214 1,246 1,214 1,232 29,800
2020/02/04 1,201 1,210 1,197 1,208 6,100
2020/02/03 1,189 1,203 1,188 1,197 23,300
2020/01/31 1,189 1,227 1,189 1,212 21,200
2020/01/30 1,178 1,193 1,175 1,188 12,600
2020/01/29 1,171 1,191 1,165 1,178 58,400
2020/01/28 1,191 1,203 1,184 1,201 30,900
2020/01/27 1,201 1,211 1,197 1,197 19,800
2020/01/24 1,241 1,241 1,215 1,217 8,900
2020/01/23 1,246 1,252 1,228 1,235 19,400
2020/01/22 1,200 1,246 1,199 1,246 29,200
2020/01/21 1,194 1,204 1,192 1,201 17,600
2020/01/20 1,185 1,200 1,185 1,195 12,300
2020/01/17 1,190 1,191 1,175 1,177 17,200
2020/01/16 1,160 1,198 1,160 1,190 17,800
2020/01/15 1,165 1,165 1,157 1,162 9,500
2020/01/14 1,178 1,178 1,144 1,165 23,500
2020/01/10 1,172 1,177 1,155 1,169 21,800
2020/01/09 1,154 1,180 1,152 1,164 35,200
2020/01/08 1,168 1,168 1,153 1,164 12,900
2020/01/07 1,153 1,164 1,151 1,162 11,300
2020/01/06 1,165 1,165 1,150 1,153 10,300

このページの先頭へ