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
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

このページの先頭へ