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 |