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 |
---|---|---|---|---|---|
2023/12/29 | 895 | 903 | 895 | 896 | 40,000 |
2023/12/28 | 890 | 895 | 888 | 895 | 20,900 |
2023/12/27 | 886 | 894 | 886 | 889 | 44,500 |
2023/12/26 | 885 | 888 | 885 | 886 | 25,400 |
2023/12/25 | 887 | 890 | 885 | 886 | 40,300 |
2023/12/22 | 888 | 893 | 887 | 887 | 28,100 |
2023/12/21 | 885 | 897 | 884 | 889 | 15,300 |
2023/12/20 | 887 | 900 | 885 | 888 | 30,600 |
2023/12/19 | 890 | 893 | 885 | 888 | 19,800 |
2023/12/18 | 890 | 893 | 887 | 890 | 16,800 |
2023/12/15 | 895 | 896 | 888 | 894 | 15,500 |
2023/12/14 | 901 | 901 | 893 | 897 | 20,000 |
2023/12/13 | 894 | 902 | 894 | 899 | 13,900 |
2023/12/12 | 899 | 908 | 889 | 895 | 28,300 |
2023/12/11 | 893 | 903 | 893 | 899 | 14,400 |
2023/12/08 | 893 | 896 | 892 | 892 | 15,100 |
2023/12/07 | 902 | 902 | 896 | 896 | 23,900 |
2023/12/06 | 899 | 910 | 899 | 902 | 29,900 |
2023/12/05 | 899 | 906 | 899 | 900 | 16,400 |
2023/12/04 | 892 | 915 | 890 | 910 | 68,700 |
2023/12/01 | 887 | 892 | 886 | 890 | 14,800 |
2023/11/30 | 887 | 889 | 884 | 887 | 15,500 |
2023/11/29 | 891 | 894 | 888 | 888 | 14,100 |
2023/11/28 | 889 | 893 | 888 | 891 | 10,400 |
2023/11/27 | 889 | 893 | 886 | 889 | 15,000 |
2023/11/24 | 889 | 896 | 888 | 889 | 28,900 |
2023/11/22 | 886 | 894 | 886 | 890 | 8,900 |
2023/11/21 | 891 | 894 | 888 | 890 | 22,300 |
2023/11/20 | 892 | 900 | 890 | 892 | 26,000 |
2023/11/17 | 879 | 909 | 879 | 892 | 29,100 |
2023/11/16 | 878 | 884 | 878 | 880 | 22,000 |
2023/11/15 | 883 | 884 | 877 | 882 | 17,800 |
2023/11/14 | 881 | 884 | 878 | 879 | 29,100 |
2023/11/13 | 886 | 888 | 881 | 881 | 22,200 |
2023/11/10 | 884 | 888 | 884 | 885 | 11,800 |
2023/11/09 | 884 | 891 | 884 | 886 | 18,900 |
2023/11/08 | 890 | 891 | 883 | 884 | 12,800 |
2023/11/07 | 899 | 901 | 888 | 888 | 28,400 |
2023/11/06 | 894 | 899 | 891 | 898 | 22,700 |
2023/11/02 | 889 | 894 | 888 | 894 | 20,300 |
2023/11/01 | 891 | 894 | 885 | 889 | 13,600 |
2023/10/31 | 879 | 892 | 876 | 891 | 41,800 |
2023/10/30 | 888 | 891 | 866 | 866 | 125,700 |
2023/10/27 | 891 | 895 | 887 | 891 | 24,600 |
2023/10/26 | 891 | 892 | 884 | 884 | 25,700 |
2023/10/25 | 891 | 892 | 888 | 890 | 16,600 |
2023/10/24 | 889 | 891 | 876 | 888 | 60,800 |
2023/10/23 | 887 | 890 | 883 | 883 | 31,200 |
2023/10/20 | 893 | 893 | 887 | 887 | 31,800 |
2023/10/19 | 900 | 900 | 893 | 894 | 17,900 |
2023/10/18 | 901 | 904 | 898 | 901 | 23,300 |
2023/10/17 | 900 | 902 | 892 | 897 | 18,300 |
2023/10/16 | 902 | 902 | 894 | 900 | 36,100 |
2023/10/13 | 912 | 914 | 904 | 904 | 21,000 |
2023/10/12 | 907 | 914 | 906 | 914 | 56,400 |
2023/10/11 | 908 | 910 | 904 | 908 | 37,100 |
2023/10/10 | 897 | 907 | 897 | 906 | 73,700 |
2023/10/06 | 898 | 905 | 880 | 888 | 167,300 |
2023/10/05 | 900 | 908 | 897 | 908 | 61,900 |
2023/10/04 | 904 | 905 | 894 | 896 | 59,000 |
2023/10/03 | 916 | 916 | 905 | 905 | 29,000 |
2023/10/02 | 920 | 929 | 916 | 916 | 55,100 |
2023/09/29 | 916 | 916 | 912 | 915 | 14,200 |
2023/09/28 | 916 | 916 | 911 | 915 | 15,900 |
2023/09/27 | 911 | 917 | 902 | 917 | 23,800 |
2023/09/26 | 914 | 915 | 909 | 911 | 20,100 |
2023/09/25 | 909 | 914 | 904 | 914 | 31,300 |
2023/09/22 | 900 | 913 | 899 | 912 | 53,100 |
2023/09/21 | 904 | 906 | 897 | 903 | 60,500 |
2023/09/20 | 910 | 910 | 905 | 905 | 18,900 |
2023/09/19 | 905 | 912 | 904 | 910 | 26,700 |
2023/09/15 | 914 | 914 | 902 | 903 | 68,400 |
2023/09/14 | 913 | 917 | 911 | 912 | 25,100 |
2023/09/13 | 911 | 916 | 911 | 913 | 25,400 |
2023/09/12 | 908 | 915 | 908 | 913 | 30,600 |
2023/09/11 | 907 | 914 | 907 | 913 | 21,800 |
2023/09/08 | 910 | 912 | 907 | 907 | 21,600 |
2023/09/07 | 910 | 912 | 907 | 910 | 22,600 |
2023/09/06 | 909 | 910 | 903 | 907 | 41,100 |
2023/09/05 | 905 | 908 | 902 | 908 | 20,300 |
2023/09/04 | 904 | 910 | 899 | 906 | 83,600 |
2023/09/01 | 899 | 903 | 895 | 899 | 36,100 |
2023/08/31 | 897 | 900 | 892 | 899 | 84,400 |
2023/08/30 | 902 | 907 | 895 | 897 | 113,800 |
2023/08/29 | 918 | 925 | 918 | 921 | 81,000 |
2023/08/28 | 919 | 924 | 919 | 921 | 33,300 |
2023/08/25 | 915 | 918 | 914 | 917 | 39,400 |
2023/08/24 | 923 | 925 | 916 | 917 | 54,400 |
2023/08/23 | 912 | 926 | 912 | 924 | 47,600 |
2023/08/22 | 911 | 914 | 908 | 910 | 44,000 |
2023/08/21 | 916 | 920 | 907 | 907 | 60,200 |
2023/08/18 | 913 | 916 | 907 | 911 | 45,600 |
2023/08/17 | 921 | 921 | 904 | 914 | 133,400 |
2023/08/16 | 923 | 927 | 918 | 922 | 66,400 |
2023/08/15 | 925 | 927 | 922 | 923 | 38,900 |
2023/08/14 | 927 | 930 | 923 | 925 | 33,600 |
2023/08/10 | 920 | 928 | 918 | 928 | 16,900 |
2023/08/09 | 923 | 927 | 918 | 920 | 43,400 |
2023/08/08 | 929 | 933 | 924 | 924 | 29,400 |
2023/08/07 | 923 | 936 | 923 | 936 | 17,100 |
2023/08/04 | 921 | 931 | 920 | 926 | 29,100 |
2023/08/03 | 930 | 932 | 918 | 922 | 46,000 |
2023/08/02 | 938 | 942 | 930 | 934 | 33,500 |
2023/08/01 | 948 | 950 | 939 | 945 | 13,800 |
2023/07/31 | 946 | 948 | 940 | 948 | 23,700 |
2023/07/28 | 944 | 945 | 930 | 936 | 103,200 |
2023/07/27 | 946 | 946 | 939 | 946 | 20,300 |
2023/07/26 | 939 | 947 | 934 | 946 | 28,300 |
2023/07/25 | 929 | 940 | 929 | 940 | 46,900 |
2023/07/24 | 929 | 934 | 928 | 928 | 20,400 |
2023/07/21 | 934 | 936 | 926 | 929 | 29,200 |
2023/07/20 | 932 | 934 | 929 | 934 | 32,600 |
2023/07/19 | 927 | 932 | 926 | 929 | 41,300 |
2023/07/18 | 928 | 931 | 925 | 930 | 49,700 |
2023/07/14 | 913 | 925 | 910 | 925 | 55,400 |
2023/07/13 | 909 | 911 | 904 | 910 | 27,900 |
2023/07/12 | 927 | 927 | 902 | 908 | 116,200 |
2023/07/11 | 926 | 932 | 925 | 931 | 25,900 |
2023/07/10 | 925 | 934 | 925 | 926 | 42,600 |
2023/07/07 | 935 | 942 | 928 | 930 | 100,800 |
2023/07/06 | 947 | 953 | 940 | 941 | 42,100 |
2023/07/05 | 951 | 954 | 937 | 949 | 33,000 |
2023/07/04 | 945 | 956 | 938 | 950 | 59,100 |
2023/07/03 | 922 | 941 | 922 | 941 | 84,800 |
2023/06/30 | 925 | 927 | 924 | 924 | 17,900 |
2023/06/29 | 927 | 927 | 922 | 926 | 12,600 |
2023/06/28 | 920 | 925 | 919 | 925 | 16,800 |
2023/06/27 | 918 | 920 | 915 | 920 | 24,200 |
2023/06/26 | 914 | 918 | 913 | 918 | 15,600 |
2023/06/23 | 925 | 927 | 913 | 914 | 26,100 |
2023/06/22 | 920 | 925 | 920 | 925 | 25,900 |
2023/06/21 | 920 | 922 | 916 | 920 | 15,900 |
2023/06/20 | 918 | 920 | 914 | 920 | 12,500 |
2023/06/19 | 912 | 922 | 912 | 922 | 27,100 |
2023/06/16 | 911 | 915 | 911 | 912 | 37,800 |
2023/06/15 | 912 | 916 | 909 | 911 | 16,000 |
2023/06/14 | 910 | 914 | 906 | 912 | 24,800 |
2023/06/13 | 915 | 916 | 911 | 911 | 14,300 |
2023/06/12 | 909 | 915 | 909 | 915 | 32,700 |
2023/06/09 | 907 | 909 | 903 | 909 | 26,100 |
2023/06/08 | 901 | 908 | 901 | 903 | 12,600 |
2023/06/07 | 900 | 906 | 898 | 901 | 20,500 |
2023/06/06 | 899 | 901 | 897 | 899 | 14,000 |
2023/06/05 | 895 | 900 | 895 | 897 | 16,200 |
2023/06/02 | 892 | 896 | 892 | 893 | 14,900 |
2023/06/01 | 892 | 898 | 892 | 892 | 9,300 |
2023/05/31 | 899 | 900 | 892 | 892 | 25,300 |
2023/05/30 | 901 | 904 | 897 | 899 | 15,400 |
2023/05/29 | 908 | 908 | 902 | 902 | 14,700 |
2023/05/26 | 908 | 908 | 902 | 902 | 13,800 |
2023/05/25 | 900 | 910 | 900 | 908 | 30,400 |
2023/05/24 | 897 | 909 | 895 | 906 | 40,200 |
2023/05/23 | 899 | 900 | 893 | 893 | 25,400 |
2023/05/22 | 895 | 904 | 895 | 902 | 28,800 |
2023/05/19 | 892 | 895 | 890 | 892 | 16,500 |
2023/05/18 | 894 | 894 | 889 | 889 | 18,300 |
2023/05/17 | 891 | 895 | 891 | 893 | 11,900 |
2023/05/16 | 893 | 894 | 889 | 891 | 19,500 |
2023/05/15 | 898 | 898 | 891 | 892 | 20,800 |
2023/05/12 | 892 | 899 | 887 | 899 | 24,600 |
2023/05/11 | 890 | 892 | 889 | 889 | 12,300 |
2023/05/10 | 892 | 894 | 889 | 890 | 17,700 |
2023/05/09 | 891 | 894 | 888 | 892 | 19,300 |
2023/05/08 | 886 | 891 | 885 | 891 | 45,200 |
2023/05/02 | 890 | 890 | 885 | 887 | 27,900 |
2023/05/01 | 893 | 894 | 888 | 888 | 34,200 |
2023/04/28 | 888 | 896 | 885 | 890 | 32,500 |
2023/04/27 | 890 | 891 | 884 | 884 | 91,600 |
2023/04/26 | 899 | 899 | 886 | 889 | 65,500 |
2023/04/25 | 897 | 898 | 894 | 895 | 12,100 |
2023/04/24 | 896 | 898 | 893 | 894 | 15,500 |
2023/04/21 | 900 | 900 | 893 | 895 | 16,000 |
2023/04/20 | 893 | 903 | 890 | 898 | 33,000 |
2023/04/19 | 893 | 901 | 891 | 894 | 26,700 |
2023/04/18 | 892 | 900 | 891 | 893 | 23,000 |
2023/04/17 | 889 | 892 | 889 | 890 | 19,200 |
2023/04/14 | 893 | 897 | 888 | 891 | 22,800 |
2023/04/13 | 897 | 897 | 889 | 892 | 35,200 |
2023/04/12 | 907 | 907 | 894 | 896 | 59,200 |
2023/04/11 | 900 | 912 | 897 | 912 | 46,800 |
2023/04/10 | 906 | 907 | 893 | 899 | 70,300 |
2023/04/07 | 908 | 915 | 905 | 914 | 44,800 |
2023/04/06 | 906 | 916 | 903 | 911 | 37,800 |
2023/04/05 | 914 | 914 | 906 | 906 | 27,300 |
2023/04/04 | 924 | 924 | 916 | 919 | 26,700 |
2023/04/03 | 917 | 923 | 913 | 921 | 25,100 |
2023/03/31 | 907 | 917 | 904 | 913 | 30,700 |
2023/03/30 | 904 | 911 | 904 | 908 | 15,700 |
2023/03/29 | 904 | 909 | 900 | 907 | 33,900 |
2023/03/28 | 908 | 910 | 899 | 905 | 19,200 |
2023/03/27 | 905 | 909 | 902 | 908 | 21,600 |
2023/03/24 | 895 | 904 | 892 | 901 | 25,100 |
2023/03/23 | 887 | 895 | 887 | 895 | 16,200 |
2023/03/22 | 890 | 895 | 888 | 895 | 12,700 |
2023/03/20 | 898 | 902 | 882 | 885 | 51,000 |
2023/03/17 | 899 | 907 | 899 | 900 | 24,500 |
2023/03/16 | 895 | 902 | 892 | 899 | 33,600 |
2023/03/15 | 904 | 911 | 900 | 905 | 21,800 |
2023/03/14 | 904 | 904 | 892 | 899 | 45,300 |
2023/03/13 | 918 | 918 | 908 | 915 | 41,200 |
2023/03/10 | 928 | 934 | 926 | 928 | 35,300 |
2023/03/09 | 924 | 937 | 924 | 936 | 43,100 |
2023/03/08 | 915 | 923 | 914 | 920 | 29,200 |
2023/03/07 | 916 | 923 | 916 | 921 | 35,000 |
2023/03/06 | 917 | 919 | 912 | 916 | 41,300 |
2023/03/03 | 907 | 918 | 906 | 918 | 42,500 |
2023/03/02 | 910 | 913 | 908 | 910 | 17,000 |
2023/03/01 | 912 | 912 | 908 | 909 | 22,000 |
2023/02/28 | 910 | 920 | 910 | 912 | 25,000 |
2023/02/27 | 910 | 917 | 907 | 915 | 23,300 |
2023/02/24 | 911 | 914 | 909 | 911 | 15,700 |
2023/02/22 | 912 | 916 | 909 | 911 | 22,100 |
2023/02/21 | 908 | 918 | 907 | 915 | 40,400 |
2023/02/20 | 917 | 917 | 909 | 910 | 24,500 |
2023/02/17 | 904 | 935 | 903 | 919 | 76,000 |
2023/02/16 | 906 | 909 | 902 | 909 | 27,100 |
2023/02/15 | 910 | 910 | 906 | 906 | 15,600 |
2023/02/14 | 911 | 911 | 906 | 911 | 14,600 |
2023/02/13 | 906 | 911 | 904 | 909 | 21,400 |
2023/02/10 | 902 | 911 | 902 | 909 | 26,600 |
2023/02/09 | 904 | 904 | 902 | 904 | 8,600 |
2023/02/08 | 901 | 905 | 901 | 904 | 13,100 |
2023/02/07 | 905 | 906 | 903 | 904 | 10,300 |
2023/02/06 | 902 | 912 | 902 | 906 | 20,500 |
2023/02/03 | 902 | 908 | 902 | 902 | 15,300 |
2023/02/02 | 911 | 911 | 904 | 906 | 16,500 |
2023/02/01 | 911 | 918 | 905 | 905 | 22,000 |
2023/01/31 | 914 | 920 | 914 | 915 | 12,000 |
2023/01/30 | 920 | 929 | 914 | 914 | 103,000 |
2023/01/27 | 910 | 918 | 910 | 916 | 22,000 |
2023/01/26 | 911 | 918 | 911 | 916 | 18,000 |
2023/01/25 | 911 | 914 | 908 | 910 | 13,600 |
2023/01/24 | 914 | 917 | 912 | 913 | 19,800 |
2023/01/23 | 910 | 917 | 907 | 915 | 23,600 |
2023/01/20 | 894 | 913 | 894 | 910 | 26,100 |
2023/01/19 | 893 | 899 | 890 | 894 | 14,800 |
2023/01/18 | 883 | 900 | 883 | 893 | 26,500 |
2023/01/17 | 880 | 885 | 880 | 883 | 17,700 |
2023/01/16 | 887 | 892 | 881 | 881 | 21,700 |
2023/01/13 | 891 | 901 | 889 | 890 | 36,700 |
2023/01/12 | 892 | 895 | 887 | 895 | 35,500 |
2023/01/11 | 880 | 902 | 876 | 902 | 62,300 |
2023/01/10 | 880 | 880 | 869 | 871 | 34,200 |
2023/01/06 | 878 | 884 | 872 | 884 | 31,700 |
2023/01/05 | 880 | 881 | 876 | 878 | 35,900 |
2023/01/04 | 898 | 902 | 876 | 880 | 39,900 |