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
2022/12/30 896 913 893 905 58,600
2022/12/29 865 893 865 892 45,300
2022/12/28 874 875 865 865 49,600
2022/12/27 880 882 865 874 91,400
2022/12/26 881 886 875 875 50,100
2022/12/23 882 887 882 883 29,400
2022/12/22 883 889 882 884 33,300
2022/12/21 891 894 881 881 43,700
2022/12/20 904 907 891 896 61,100
2022/12/19 908 911 905 905 16,000
2022/12/16 910 917 910 911 30,000
2022/12/15 911 915 910 913 19,200
2022/12/14 908 913 907 913 21,900
2022/12/13 910 914 908 908 18,900
2022/12/12 909 915 908 911 19,700
2022/12/09 911 918 911 912 19,200
2022/12/08 916 917 911 915 20,800
2022/12/07 916 920 914 916 15,400
2022/12/06 925 925 916 918 14,700
2022/12/05 915 925 915 925 17,800
2022/12/02 915 921 909 920 20,700
2022/12/01 916 920 914 920 19,900
2022/11/30 918 923 917 917 16,200
2022/11/29 921 925 918 918 22,100
2022/11/28 928 929 923 924 33,100
2022/11/25 935 935 927 932 17,700
2022/11/24 928 936 928 936 25,200
2022/11/22 917 929 917 929 20,700
2022/11/21 930 930 916 920 34,600
2022/11/18 936 938 932 934 16,000
2022/11/17 925 938 925 936 18,100
2022/11/16 933 935 925 925 14,600
2022/11/15 923 938 923 933 41,400
2022/11/14 915 923 912 918 26,300
2022/11/11 918 918 911 915 29,200
2022/11/10 910 921 910 915 25,000
2022/11/09 900 914 900 911 31,600
2022/11/08 893 900 893 898 23,100
2022/11/07 894 903 892 896 22,300
2022/11/04 899 902 893 895 27,900
2022/11/02 900 908 893 904 35,900
2022/11/01 899 907 897 906 28,600
2022/10/31 895 903 887 897 39,900
2022/10/28 900 904 893 895 59,000
2022/10/27 903 905 897 897 24,200
2022/10/26 901 909 901 909 25,100
2022/10/25 900 907 898 901 24,400
2022/10/24 900 904 899 900 24,200
2022/10/21 900 909 899 900 27,200
2022/10/20 901 904 891 904 62,500
2022/10/19 914 914 901 907 53,600
2022/10/18 915 920 909 914 33,200
2022/10/17 914 921 908 920 31,000
2022/10/14 911 918 903 909 80,700
2022/10/13 930 944 908 908 120,500
2022/10/12 925 945 925 942 87,200
2022/10/11 929 936 920 924 111,600
2022/10/07 945 952 939 948 62,200
2022/10/06 964 964 950 953 47,500
2022/10/05 970 976 966 968 40,300
2022/10/04 963 971 961 966 47,700
2022/10/03 947 963 945 963 53,600
2022/09/30 958 958 946 947 31,600
2022/09/29 951 960 946 959 37,100
2022/09/28 949 956 940 951 56,500
2022/09/27 949 956 947 948 39,900
2022/09/26 940 956 940 943 57,300
2022/09/22 936 958 934 950 70,800
2022/09/21 933 944 931 940 38,600
2022/09/20 934 943 934 936 40,300
2022/09/16 933 945 933 934 48,600
2022/09/15 922 944 921 934 44,600
2022/09/14 922 927 921 922 45,900
2022/09/13 928 929 925 929 33,500
2022/09/12 929 929 922 925 42,500
2022/09/09 930 936 926 926 52,700
2022/09/08 926 935 926 931 49,300
2022/09/07 927 927 920 925 48,600
2022/09/06 929 929 921 922 47,200
2022/09/05 924 935 922 922 66,500
2022/09/02 934 935 923 924 97,300
2022/09/01 945 945 936 938 67,400
2022/08/31 948 948 944 947 73,800
2022/08/30 954 956 946 953 260,000
2022/08/29 975 984 973 973 321,800
2022/08/26 988 992 987 988 74,400
2022/08/25 992 992 988 991 53,700
2022/08/24 987 994 987 994 28,700
2022/08/23 988 991 987 988 23,700
2022/08/22 990 992 988 989 28,900
2022/08/19 992 994 990 990 23,300
2022/08/18 990 994 988 992 48,800
2022/08/17 986 992 986 992 46,300
2022/08/16 982 987 981 987 31,500
2022/08/15 984 985 982 982 50,900
2022/08/12 981 987 981 984 47,600
2022/08/10 987 988 980 981 66,800
2022/08/09 1,000 1,000 988 988 111,700
2022/08/08 1,001 1,001 997 999 54,600
2022/08/05 1,003 1,006 1,000 1,002 34,500
2022/08/04 1,003 1,006 996 1,003 73,100
2022/08/03 1,003 1,004 998 998 82,900
2022/08/02 1,008 1,008 1,003 1,004 48,000
2022/08/01 1,010 1,010 1,006 1,008 75,200
2022/07/29 1,012 1,015 1,007 1,010 65,800
2022/07/28 1,010 1,016 1,006 1,015 105,700
2022/07/27 1,009 1,021 1,005 1,015 246,600
2022/07/26 1,067 1,068 1,064 1,067 18,500
2022/07/25 1,064 1,067 1,063 1,067 14,900
2022/07/22 1,061 1,062 1,058 1,059 13,900
2022/07/21 1,054 1,063 1,053 1,063 16,700
2022/07/20 1,053 1,056 1,051 1,053 17,500
2022/07/19 1,055 1,055 1,047 1,051 22,600
2022/07/15 1,058 1,058 1,051 1,052 25,000
2022/07/14 1,064 1,064 1,059 1,062 14,500
2022/07/13 1,058 1,065 1,054 1,065 15,700
2022/07/12 1,057 1,060 1,053 1,056 17,700
2022/07/11 1,051 1,065 1,051 1,065 18,000
2022/07/08 1,055 1,065 1,050 1,050 30,600
2022/07/07 1,059 1,061 1,049 1,056 30,200
2022/07/06 1,060 1,069 1,055 1,067 19,200
2022/07/05 1,063 1,066 1,060 1,060 15,000
2022/07/04 1,068 1,068 1,061 1,066 13,700
2022/07/01 1,055 1,063 1,046 1,051 20,200
2022/06/30 1,076 1,076 1,055 1,055 28,400
2022/06/29 1,055 1,077 1,053 1,077 29,100
2022/06/28 1,058 1,063 1,056 1,056 12,400
2022/06/27 1,060 1,063 1,057 1,061 13,300
2022/06/24 1,047 1,056 1,047 1,055 10,900
2022/06/23 1,050 1,053 1,045 1,047 10,200
2022/06/22 1,055 1,058 1,044 1,044 11,400
2022/06/21 1,050 1,057 1,049 1,054 12,300
2022/06/20 1,054 1,054 1,042 1,044 8,600
2022/06/17 1,040 1,057 1,038 1,051 23,000
2022/06/16 1,046 1,056 1,046 1,049 16,100
2022/06/15 1,049 1,054 1,042 1,042 18,100
2022/06/14 1,052 1,056 1,049 1,052 14,400
2022/06/13 1,053 1,060 1,050 1,057 14,000
2022/06/10 1,063 1,065 1,058 1,058 24,900
2022/06/09 1,063 1,070 1,060 1,060 19,800
2022/06/08 1,069 1,071 1,063 1,063 20,100
2022/06/07 1,066 1,069 1,063 1,069 10,900
2022/06/06 1,060 1,070 1,059 1,066 19,400
2022/06/03 1,064 1,064 1,055 1,063 51,300
2022/06/02 1,062 1,064 1,055 1,063 16,800
2022/06/01 1,054 1,060 1,053 1,060 11,500
2022/05/31 1,055 1,057 1,051 1,055 13,900
2022/05/30 1,051 1,065 1,047 1,061 48,700
2022/05/27 1,041 1,049 1,036 1,049 31,400
2022/05/26 1,048 1,048 1,033 1,034 21,700
2022/05/25 1,043 1,048 1,039 1,048 10,900
2022/05/24 1,038 1,043 1,034 1,038 12,700
2022/05/23 1,043 1,047 1,034 1,038 24,000
2022/05/20 1,037 1,046 1,032 1,046 41,500
2022/05/19 1,028 1,035 1,023 1,031 19,500
2022/05/18 1,032 1,033 1,025 1,031 14,200
2022/05/17 1,031 1,031 1,025 1,027 14,200
2022/05/16 1,028 1,030 1,021 1,030 15,500
2022/05/13 1,025 1,028 1,021 1,028 26,600
2022/05/12 1,016 1,024 1,013 1,022 16,000
2022/05/11 1,018 1,026 1,018 1,020 13,900
2022/05/10 1,018 1,022 1,014 1,018 18,600
2022/05/09 1,025 1,028 1,020 1,020 22,000
2022/05/06 1,029 1,029 1,021 1,028 22,400
2022/05/02 1,022 1,028 1,016 1,021 22,500
2022/04/28 1,022 1,031 1,022 1,022 25,800
2022/04/27 1,018 1,031 1,011 1,031 43,100
2022/04/26 1,020 1,025 1,018 1,025 14,400
2022/04/25 1,010 1,022 1,008 1,017 12,900
2022/04/22 1,018 1,020 1,012 1,012 17,100
2022/04/21 1,011 1,022 1,011 1,022 20,200
2022/04/20 1,010 1,016 1,010 1,013 30,000
2022/04/19 1,007 1,010 1,004 1,005 16,100
2022/04/18 1,007 1,008 1,002 1,005 19,500
2022/04/15 1,005 1,012 1,004 1,005 20,300
2022/04/14 1,010 1,013 1,009 1,009 10,700
2022/04/13 1,006 1,013 1,006 1,009 13,700
2022/04/12 1,011 1,015 1,007 1,007 17,600
2022/04/11 1,009 1,017 1,004 1,012 34,700
2022/04/08 1,010 1,011 1,000 1,001 49,200
2022/04/07 1,011 1,013 1,000 1,005 79,400
2022/04/06 1,026 1,029 1,021 1,027 40,200
2022/04/05 1,031 1,034 1,026 1,031 47,100
2022/04/04 1,033 1,048 1,032 1,037 42,700
2022/04/01 1,033 1,034 1,027 1,032 24,700
2022/03/31 1,029 1,041 1,029 1,037 25,800
2022/03/30 1,031 1,043 1,029 1,031 42,100
2022/03/29 1,029 1,038 1,027 1,038 26,100
2022/03/28 1,031 1,038 1,029 1,029 29,800
2022/03/25 1,050 1,050 1,029 1,033 45,400
2022/03/24 1,050 1,057 1,047 1,054 21,800
2022/03/23 1,052 1,065 1,050 1,061 26,400
2022/03/22 1,052 1,052 1,046 1,049 13,500
2022/03/18 1,045 1,051 1,041 1,051 15,300
2022/03/17 1,049 1,053 1,044 1,052 22,300
2022/03/16 1,048 1,048 1,039 1,047 17,500
2022/03/15 1,025 1,044 1,025 1,044 17,400
2022/03/14 1,026 1,028 1,020 1,023 14,000
2022/03/11 1,020 1,027 1,017 1,024 18,200
2022/03/10 1,015 1,030 1,013 1,030 24,700
2022/03/09 1,020 1,021 1,005 1,009 17,400
2022/03/08 1,005 1,029 1,004 1,026 27,700
2022/03/07 1,035 1,035 1,007 1,009 46,400
2022/03/04 1,052 1,052 1,037 1,038 30,500
2022/03/03 1,063 1,063 1,053 1,053 17,400
2022/03/02 1,056 1,060 1,054 1,056 17,700
2022/03/01 1,060 1,062 1,056 1,057 20,500
2022/02/28 1,054 1,054 1,045 1,053 32,000
2022/02/25 1,065 1,065 1,051 1,051 139,500
2022/02/24 1,060 1,069 1,060 1,067 270,100
2022/02/22 1,065 1,065 1,061 1,063 68,600
2022/02/21 1,065 1,065 1,060 1,065 75,100
2022/02/18 1,067 1,067 1,058 1,063 55,900
2022/02/17 1,076 1,078 1,070 1,070 45,200
2022/02/16 1,081 1,083 1,074 1,078 32,700
2022/02/15 1,084 1,084 1,075 1,075 64,400
2022/02/14 1,093 1,093 1,085 1,085 109,100
2022/02/10 1,095 1,097 1,093 1,093 52,600
2022/02/09 1,099 1,100 1,096 1,096 14,900
2022/02/08 1,096 1,098 1,095 1,095 20,700
2022/02/07 1,100 1,102 1,095 1,095 24,600
2022/02/04 1,100 1,103 1,095 1,098 37,600
2022/02/03 1,107 1,110 1,100 1,100 39,800
2022/02/02 1,102 1,106 1,098 1,104 20,000
2022/02/01 1,095 1,101 1,095 1,099 16,400
2022/01/31 1,097 1,103 1,095 1,095 14,100
2022/01/28 1,095 1,104 1,095 1,095 29,600
2022/01/27 1,103 1,107 1,092 1,094 29,600
2022/01/26 1,110 1,110 1,103 1,103 9,300
2022/01/25 1,108 1,110 1,102 1,110 15,100
2022/01/24 1,103 1,110 1,103 1,105 10,700
2022/01/21 1,105 1,107 1,102 1,107 6,800
2022/01/20 1,108 1,110 1,104 1,104 8,200
2022/01/19 1,115 1,115 1,102 1,102 15,700
2022/01/18 1,125 1,125 1,113 1,117 7,000
2022/01/17 1,119 1,126 1,119 1,120 3,400
2022/01/14 1,121 1,124 1,117 1,119 7,600
2022/01/13 1,130 1,130 1,119 1,119 5,800
2022/01/12 1,132 1,132 1,127 1,130 7,900
2022/01/11 1,116 1,129 1,116 1,129 21,300
2022/01/07 1,118 1,124 1,111 1,112 15,800
2022/01/06 1,123 1,126 1,118 1,118 7,100
2022/01/05 1,134 1,134 1,121 1,126 7,800
2022/01/04 1,133 1,135 1,125 1,131 10,800

このページの先頭へ