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
2021/12/30 1,132 1,132 1,127 1,128 5,600
2021/12/29 1,117 1,132 1,114 1,132 12,600
2021/12/28 1,105 1,118 1,105 1,118 15,200
2021/12/27 1,099 1,107 1,099 1,105 9,200
2021/12/24 1,094 1,099 1,094 1,099 4,900
2021/12/23 1,094 1,095 1,092 1,094 6,800
2021/12/22 1,095 1,097 1,092 1,095 9,300
2021/12/21 1,095 1,099 1,092 1,099 12,400
2021/12/20 1,105 1,106 1,092 1,092 19,100
2021/12/17 1,103 1,104 1,097 1,104 20,300
2021/12/16 1,105 1,106 1,100 1,106 11,300
2021/12/15 1,107 1,108 1,100 1,105 10,400
2021/12/14 1,105 1,107 1,101 1,107 9,400
2021/12/13 1,110 1,110 1,101 1,104 9,100
2021/12/10 1,110 1,110 1,102 1,105 15,100
2021/12/09 1,120 1,120 1,105 1,109 8,500
2021/12/08 1,114 1,119 1,106 1,114 9,300
2021/12/07 1,112 1,115 1,103 1,115 9,100
2021/12/06 1,105 1,108 1,098 1,106 10,000
2021/12/03 1,105 1,107 1,098 1,098 22,600
2021/12/02 1,104 1,104 1,097 1,099 19,700
2021/12/01 1,102 1,105 1,100 1,100 10,200
2021/11/30 1,121 1,123 1,101 1,102 14,900
2021/11/29 1,116 1,119 1,105 1,105 15,800
2021/11/26 1,127 1,127 1,116 1,120 9,300
2021/11/25 1,123 1,123 1,115 1,118 6,100
2021/11/24 1,128 1,128 1,116 1,120 5,800
2021/11/22 1,124 1,125 1,118 1,124 6,000
2021/11/19 1,122 1,122 1,113 1,116 4,600
2021/11/18 1,114 1,120 1,112 1,119 3,000
2021/11/17 1,121 1,125 1,110 1,110 5,200
2021/11/16 1,117 1,122 1,114 1,122 4,800
2021/11/15 1,118 1,118 1,111 1,114 3,600
2021/11/12 1,114 1,116 1,110 1,111 4,100
2021/11/11 1,111 1,111 1,106 1,106 3,100
2021/11/10 1,114 1,116 1,110 1,111 3,700
2021/11/09 1,126 1,126 1,115 1,115 3,500
2021/11/08 1,123 1,125 1,116 1,125 6,000
2021/11/05 1,125 1,125 1,118 1,118 3,900
2021/11/04 1,123 1,124 1,120 1,122 4,600
2021/11/02 1,119 1,124 1,112 1,120 7,500
2021/11/01 1,109 1,115 1,106 1,115 6,800
2021/10/29 1,105 1,108 1,100 1,108 5,500
2021/10/28 1,102 1,107 1,102 1,107 5,600
2021/10/27 1,104 1,107 1,103 1,103 2,300
2021/10/26 1,107 1,110 1,104 1,104 5,000
2021/10/25 1,106 1,108 1,104 1,104 3,900
2021/10/22 1,105 1,108 1,102 1,104 3,500
2021/10/21 1,104 1,108 1,100 1,104 16,900
2021/10/20 1,110 1,110 1,103 1,103 5,900
2021/10/19 1,111 1,119 1,105 1,105 11,300
2021/10/18 1,112 1,112 1,101 1,111 8,700
2021/10/15 1,102 1,112 1,100 1,112 7,800
2021/10/14 1,106 1,107 1,100 1,101 11,500
2021/10/13 1,117 1,117 1,105 1,107 10,100
2021/10/12 1,127 1,127 1,112 1,112 5,300
2021/10/11 1,115 1,124 1,115 1,124 8,400
2021/10/08 1,102 1,117 1,102 1,115 29,400
2021/10/07 1,107 1,118 1,100 1,108 22,500
2021/10/06 1,112 1,118 1,104 1,106 10,900
2021/10/05 1,110 1,117 1,104 1,105 19,300
2021/10/04 1,133 1,133 1,117 1,118 8,600
2021/10/01 1,131 1,135 1,115 1,117 16,300
2021/09/30 1,140 1,145 1,137 1,137 5,100
2021/09/29 1,132 1,140 1,127 1,139 14,200
2021/09/28 1,124 1,152 1,122 1,152 21,700
2021/09/27 1,139 1,139 1,126 1,126 9,300
2021/09/24 1,124 1,142 1,124 1,142 10,800
2021/09/22 1,132 1,134 1,121 1,121 7,100
2021/09/21 1,123 1,145 1,123 1,143 12,800
2021/09/17 1,143 1,150 1,141 1,150 12,000
2021/09/16 1,143 1,143 1,136 1,143 7,500
2021/09/15 1,144 1,150 1,132 1,150 18,500
2021/09/14 1,139 1,148 1,135 1,148 12,500
2021/09/13 1,146 1,146 1,137 1,142 11,300
2021/09/10 1,130 1,148 1,130 1,148 24,000
2021/09/09 1,130 1,133 1,128 1,133 9,300
2021/09/08 1,124 1,134 1,123 1,134 19,800
2021/09/07 1,123 1,125 1,119 1,124 13,100
2021/09/06 1,109 1,119 1,107 1,119 13,000
2021/09/03 1,111 1,111 1,101 1,108 19,200
2021/09/02 1,127 1,130 1,102 1,102 18,600
2021/09/01 1,117 1,136 1,117 1,130 34,900
2021/08/31 1,106 1,120 1,101 1,119 32,600
2021/08/30 1,100 1,121 1,090 1,107 159,400
2021/08/27 1,123 1,131 1,121 1,129 205,700
2021/08/26 1,126 1,129 1,122 1,129 65,800
2021/08/25 1,128 1,131 1,124 1,126 30,700
2021/08/24 1,134 1,134 1,126 1,126 24,800
2021/08/23 1,129 1,133 1,125 1,130 19,500
2021/08/20 1,127 1,127 1,118 1,118 17,800
2021/08/19 1,113 1,127 1,113 1,124 14,000
2021/08/18 1,114 1,130 1,114 1,116 22,200
2021/08/17 1,124 1,128 1,113 1,113 22,900
2021/08/16 1,133 1,139 1,122 1,124 24,700
2021/08/13 1,119 1,134 1,119 1,133 36,400
2021/08/12 1,122 1,127 1,118 1,118 31,800
2021/08/11 1,111 1,119 1,110 1,118 34,700
2021/08/10 1,114 1,117 1,102 1,102 58,500
2021/08/06 1,115 1,119 1,108 1,116 35,300
2021/08/05 1,113 1,114 1,108 1,108 24,300
2021/08/04 1,115 1,116 1,110 1,111 27,900
2021/08/03 1,116 1,117 1,110 1,111 70,100
2021/08/02 1,102 1,112 1,102 1,109 15,200
2021/07/30 1,103 1,105 1,100 1,100 10,700
2021/07/29 1,105 1,107 1,103 1,103 9,500
2021/07/28 1,108 1,109 1,103 1,104 10,400
2021/07/27 1,110 1,110 1,103 1,109 9,900
2021/07/26 1,105 1,110 1,102 1,106 19,200
2021/07/21 1,094 1,098 1,093 1,093 13,500
2021/07/20 1,092 1,094 1,091 1,093 15,300
2021/07/19 1,098 1,100 1,092 1,092 16,200
2021/07/16 1,100 1,103 1,098 1,099 18,400
2021/07/15 1,100 1,102 1,099 1,100 14,800
2021/07/14 1,100 1,104 1,098 1,100 14,700
2021/07/13 1,103 1,103 1,099 1,099 17,100
2021/07/12 1,100 1,104 1,094 1,099 25,100
2021/07/09 1,090 1,093 1,087 1,089 34,100
2021/07/08 1,104 1,104 1,092 1,092 22,900
2021/07/07 1,106 1,108 1,097 1,099 37,000
2021/07/06 1,122 1,125 1,108 1,110 23,000
2021/07/05 1,140 1,148 1,106 1,112 73,500
2021/07/02 1,144 1,145 1,135 1,136 33,700
2021/07/01 1,139 1,144 1,129 1,139 17,400
2021/06/30 1,132 1,138 1,128 1,133 17,400
2021/06/29 1,129 1,133 1,126 1,128 10,300
2021/06/28 1,128 1,134 1,125 1,128 18,100
2021/06/25 1,116 1,128 1,114 1,123 17,200
2021/06/24 1,115 1,117 1,115 1,117 3,700
2021/06/23 1,113 1,115 1,110 1,112 6,900
2021/06/22 1,104 1,111 1,104 1,109 8,700
2021/06/21 1,106 1,106 1,102 1,102 12,300
2021/06/18 1,117 1,117 1,107 1,111 6,600
2021/06/17 1,107 1,110 1,107 1,107 5,200
2021/06/16 1,118 1,118 1,106 1,106 7,700
2021/06/15 1,110 1,119 1,110 1,114 6,000
2021/06/14 1,117 1,117 1,106 1,109 5,400
2021/06/11 1,112 1,115 1,105 1,105 15,000
2021/06/10 1,111 1,116 1,110 1,114 8,200
2021/06/09 1,115 1,119 1,113 1,113 6,200
2021/06/08 1,118 1,122 1,115 1,115 6,200
2021/06/07 1,109 1,128 1,109 1,118 17,300
2021/06/04 1,103 1,111 1,103 1,109 17,200
2021/06/03 1,103 1,111 1,103 1,105 7,000
2021/06/02 1,103 1,106 1,101 1,105 7,900
2021/06/01 1,100 1,104 1,098 1,098 6,700
2021/05/31 1,104 1,105 1,098 1,099 8,400
2021/05/28 1,096 1,103 1,096 1,099 32,600
2021/05/27 1,107 1,108 1,098 1,098 9,200
2021/05/26 1,104 1,109 1,103 1,107 3,800
2021/05/25 1,110 1,110 1,104 1,104 6,000
2021/05/24 1,105 1,112 1,105 1,106 9,900
2021/05/21 1,109 1,110 1,100 1,100 12,700
2021/05/20 1,104 1,115 1,104 1,109 10,200
2021/05/19 1,093 1,100 1,090 1,097 11,100
2021/05/18 1,088 1,094 1,087 1,091 8,500
2021/05/17 1,097 1,098 1,088 1,088 10,000
2021/05/14 1,091 1,095 1,087 1,087 10,700
2021/05/13 1,083 1,090 1,082 1,083 6,100
2021/05/12 1,090 1,095 1,083 1,083 19,700
2021/05/11 1,097 1,097 1,091 1,091 11,300
2021/05/10 1,090 1,099 1,090 1,094 12,600
2021/05/07 1,093 1,104 1,086 1,098 19,100
2021/05/06 1,088 1,092 1,083 1,083 20,100
2021/04/30 1,081 1,092 1,081 1,084 17,900
2021/04/28 1,089 1,093 1,081 1,081 18,800
2021/04/27 1,092 1,095 1,089 1,089 8,600
2021/04/26 1,100 1,100 1,092 1,096 6,100
2021/04/23 1,095 1,107 1,095 1,103 8,800
2021/04/22 1,094 1,099 1,092 1,098 9,100
2021/04/21 1,100 1,103 1,086 1,089 18,900
2021/04/20 1,115 1,115 1,104 1,104 8,600
2021/04/19 1,113 1,115 1,109 1,111 11,700
2021/04/16 1,117 1,122 1,114 1,114 6,300
2021/04/15 1,122 1,128 1,112 1,118 10,200
2021/04/14 1,116 1,121 1,111 1,115 10,400
2021/04/13 1,129 1,129 1,120 1,120 9,200
2021/04/12 1,137 1,147 1,129 1,129 22,800
2021/04/09 1,118 1,138 1,116 1,137 21,900
2021/04/08 1,150 1,150 1,112 1,118 45,100
2021/04/07 1,142 1,149 1,135 1,149 17,400
2021/04/06 1,135 1,148 1,132 1,138 42,500
2021/04/05 1,125 1,132 1,120 1,129 18,300
2021/04/02 1,120 1,120 1,107 1,120 21,500
2021/04/01 1,110 1,118 1,105 1,114 12,700
2021/03/31 1,113 1,114 1,105 1,105 12,300
2021/03/30 1,097 1,117 1,087 1,113 38,200
2021/03/29 1,100 1,100 1,085 1,097 22,700
2021/03/26 1,097 1,102 1,094 1,102 10,900
2021/03/25 1,088 1,095 1,086 1,093 17,200
2021/03/24 1,086 1,092 1,081 1,089 15,500
2021/03/23 1,105 1,105 1,090 1,097 15,700
2021/03/22 1,104 1,104 1,096 1,102 21,700
2021/03/19 1,096 1,114 1,093 1,113 23,400
2021/03/18 1,090 1,096 1,087 1,096 18,100
2021/03/17 1,092 1,094 1,081 1,091 29,300
2021/03/16 1,092 1,095 1,087 1,092 21,800
2021/03/15 1,085 1,094 1,082 1,094 28,000
2021/03/12 1,075 1,091 1,070 1,088 29,700
2021/03/11 1,084 1,088 1,078 1,078 37,000
2021/03/10 1,108 1,108 1,083 1,085 39,700
2021/03/09 1,110 1,111 1,101 1,108 16,000
2021/03/08 1,112 1,113 1,100 1,110 13,900
2021/03/05 1,093 1,110 1,087 1,110 20,100
2021/03/04 1,103 1,103 1,091 1,102 14,700
2021/03/03 1,102 1,118 1,100 1,112 25,300
2021/03/02 1,115 1,115 1,092 1,102 20,000
2021/03/01 1,115 1,115 1,094 1,102 22,900
2021/02/26 1,120 1,120 1,090 1,092 44,400
2021/02/25 1,161 1,161 1,117 1,122 154,600
2021/02/24 1,168 1,172 1,160 1,161 153,100
2021/02/22 1,170 1,171 1,163 1,168 63,300
2021/02/19 1,150 1,168 1,143 1,168 34,200
2021/02/18 1,151 1,159 1,151 1,157 43,300
2021/02/17 1,158 1,164 1,155 1,155 27,900
2021/02/16 1,175 1,175 1,160 1,160 39,100
2021/02/15 1,174 1,174 1,170 1,170 31,400
2021/02/12 1,176 1,178 1,171 1,171 30,800
2021/02/10 1,176 1,183 1,175 1,178 17,300
2021/02/09 1,172 1,184 1,172 1,184 16,400
2021/02/08 1,185 1,189 1,171 1,177 47,500
2021/02/05 1,174 1,187 1,174 1,187 23,000
2021/02/04 1,171 1,179 1,170 1,172 34,700
2021/02/03 1,185 1,187 1,178 1,178 49,400
2021/02/02 1,185 1,193 1,184 1,185 28,100
2021/02/01 1,193 1,194 1,184 1,187 20,100
2021/01/29 1,184 1,193 1,177 1,193 16,500
2021/01/28 1,158 1,184 1,154 1,184 31,500
2021/01/27 1,155 1,168 1,151 1,168 15,200
2021/01/26 1,160 1,160 1,148 1,151 24,900
2021/01/25 1,153 1,159 1,151 1,159 11,100
2021/01/22 1,160 1,161 1,153 1,153 13,700
2021/01/21 1,158 1,171 1,158 1,162 10,500
2021/01/20 1,156 1,158 1,145 1,158 11,300
2021/01/19 1,175 1,175 1,150 1,150 20,900
2021/01/18 1,164 1,168 1,154 1,168 14,500
2021/01/15 1,170 1,176 1,167 1,167 23,800
2021/01/14 1,164 1,172 1,152 1,169 16,500
2021/01/13 1,158 1,174 1,144 1,174 33,200
2021/01/12 1,140 1,161 1,137 1,158 29,700
2021/01/08 1,135 1,140 1,131 1,140 70,600
2021/01/07 1,174 1,174 1,121 1,140 70,100
2021/01/06 1,100 1,124 1,100 1,124 22,100
2021/01/05 1,094 1,112 1,093 1,107 47,000
2021/01/04 1,088 1,098 1,079 1,096 29,000

このページの先頭へ