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
2025/10/07 1,060 1,073 1,055 1,072 42,300
2025/10/06 1,045 1,070 1,034 1,060 60,700
2025/10/03 1,034 1,048 1,033 1,045 30,400
2025/10/02 1,036 1,044 1,028 1,038 32,800
2025/10/01 1,047 1,058 1,036 1,039 75,000
2025/09/30 1,085 1,087 1,033 1,048 61,700
2025/09/29 1,051 1,120 1,050 1,085 168,600
2025/09/26 1,050 1,061 1,046 1,057 47,900
2025/09/25 1,031 1,055 1,026 1,052 59,800
2025/09/24 993 1,040 991 1,031 114,700
2025/09/22 997 1,003 994 994 23,600
2025/09/19 992 996 985 996 59,800
2025/09/18 1,000 1,001 987 990 30,200
2025/09/17 1,002 1,005 996 1,001 25,800
2025/09/16 1,005 1,014 1,003 1,004 61,300
2025/09/12 993 1,014 993 1,010 76,600
2025/09/11 1,004 1,006 990 993 66,200
2025/09/10 1,009 1,016 1,004 1,004 75,800
2025/09/09 986 1,018 986 1,014 245,700
2025/09/08 969 984 968 978 64,500
2025/09/05 972 986 971 973 53,100
2025/09/04 984 984 958 968 74,600
2025/09/03 943 991 943 989 213,400
2025/09/02 930 946 928 942 87,600
2025/09/01 920 930 919 930 43,700
2025/08/29 922 925 914 923 58,000
2025/08/28 920 931 919 922 92,500
2025/08/27 942 948 938 947 143,900
2025/08/26 944 945 939 943 40,900
2025/08/25 942 946 941 944 38,700
2025/08/22 941 942 937 941 25,700
2025/08/21 943 943 937 938 14,800
2025/08/20 942 945 937 940 32,700
2025/08/19 949 951 941 941 55,400
2025/08/18 941 950 941 950 40,500
2025/08/15 941 944 941 941 17,400
2025/08/14 945 947 939 941 26,900
2025/08/13 943 947 941 945 26,800
2025/08/12 940 947 936 942 38,400
2025/08/08 935 942 933 937 28,200
2025/08/07 930 932 928 930 33,200
2025/08/06 924 931 924 931 25,600
2025/08/05 924 927 922 927 17,400
2025/08/04 922 927 921 926 27,800
2025/08/01 929 932 928 929 26,300
2025/07/31 925 929 922 929 18,000
2025/07/30 922 925 920 925 11,800
2025/07/29 922 922 918 919 20,300
2025/07/28 929 929 914 922 33,100
2025/07/25 930 930 925 926 31,900
2025/07/24 928 933 925 927 59,100
2025/07/23 924 927 923 926 34,100
2025/07/22 921 928 917 924 78,500
2025/07/18 911 911 907 908 14,800
2025/07/17 909 910 907 910 27,800
2025/07/16 913 913 907 909 36,000
2025/07/15 911 918 911 913 22,000
2025/07/14 912 915 908 912 64,400
2025/07/11 920 932 910 910 97,900
2025/07/10 939 956 891 917 324,300
2025/07/09 940 941 929 937 24,700
2025/07/08 943 943 930 936 21,700
2025/07/07 938 944 932 943 27,700
2025/07/04 925 934 925 932 59,700
2025/07/03 924 929 922 929 15,300
2025/07/02 925 929 922 925 13,700
2025/07/01 923 927 921 927 14,800
2025/06/30 924 927 923 924 7,800
2025/06/27 931 931 921 923 6,500
2025/06/26 922 938 921 928 21,000
2025/06/25 929 929 921 923 10,200
2025/06/24 922 928 922 922 5,700
2025/06/23 926 928 922 922 7,200
2025/06/20 929 929 920 926 13,000
2025/06/19 925 929 923 926 5,800
2025/06/18 926 930 925 925 3,800
2025/06/17 928 931 924 925 3,600
2025/06/16 929 930 923 928 4,900
2025/06/13 945 945 920 922 107,900
2025/06/12 943 950 930 943 28,700
2025/06/11 933 943 932 942 23,000
2025/06/10 931 934 925 933 12,200
2025/06/09 925 930 922 930 24,400
2025/06/06 919 922 919 920 4,300
2025/06/05 920 922 919 919 3,500
2025/06/04 918 921 918 921 3,600
2025/06/03 925 925 918 920 15,600
2025/06/02 912 927 908 927 14,900
2025/05/30 906 912 905 912 9,600
2025/05/29 903 907 903 907 4,300
2025/05/28 904 906 902 902 9,700
2025/05/27 903 904 901 904 4,300
2025/05/26 904 905 901 904 2,900
2025/05/23 903 906 901 903 2,900
2025/05/22 900 903 899 903 6,100
2025/05/21 905 905 900 900 2,900
2025/05/20 905 905 902 902 2,700
2025/05/19 900 905 900 904 3,600
2025/05/16 903 904 897 899 22,500
2025/05/15 903 904 901 903 6,100
2025/05/14 909 909 903 903 8,500
2025/05/13 907 913 907 909 20,500
2025/05/12 901 906 901 906 13,900
2025/05/09 901 903 898 903 9,400
2025/05/08 897 900 896 897 7,600
2025/05/07 897 901 897 900 7,300
2025/05/02 900 900 895 897 7,200
2025/05/01 897 900 896 896 15,200
2025/04/30 896 900 896 900 8,500
2025/04/28 895 900 895 895 11,900
2025/04/25 900 900 895 895 17,200
2025/04/24 901 902 897 897 10,500
2025/04/23 902 904 899 904 14,900
2025/04/22 895 902 891 902 27,600
2025/04/21 902 902 897 899 18,100
2025/04/18 891 903 890 902 100,900
2025/04/17 875 895 873 885 29,500
2025/04/16 881 882 870 871 40,600
2025/04/15 871 880 871 878 10,500
2025/04/14 874 882 868 870 35,800
2025/04/11 864 868 850 868 32,700
2025/04/10 875 894 869 874 51,300
2025/04/09 857 864 845 862 41,200
2025/04/08 853 864 846 858 76,600
2025/04/07 852 873 826 835 134,200
2025/04/04 875 881 865 875 39,400
2025/04/03 885 888 876 882 21,700
2025/04/02 897 897 889 890 14,600
2025/04/01 897 898 892 895 11,100
2025/03/31 895 901 893 894 17,900
2025/03/28 898 902 894 895 14,300
2025/03/27 900 901 897 897 19,200
2025/03/26 897 904 897 900 26,900
2025/03/25 900 901 898 898 13,700
2025/03/24 904 904 897 900 7,700
2025/03/21 901 904 899 901 14,800
2025/03/19 900 902 897 901 21,500
2025/03/18 900 904 900 900 9,300
2025/03/17 898 902 897 900 18,400
2025/03/14 898 898 893 898 5,900
2025/03/13 894 900 894 898 13,800
2025/03/12 889 896 889 891 7,500
2025/03/11 893 896 885 891 38,800
2025/03/10 899 899 895 895 10,900
2025/03/07 896 898 896 896 3,600
2025/03/06 897 900 894 900 10,900
2025/03/05 899 899 894 897 9,900
2025/03/04 899 899 894 898 97,500
2025/03/03 897 905 897 899 11,100
2025/02/28 898 898 892 897 9,200
2025/02/27 896 898 894 898 11,700
2025/02/26 902 903 895 897 18,900
2025/02/25 900 902 897 902 12,300
2025/02/21 901 901 896 900 11,000
2025/02/20 900 902 898 901 15,700
2025/02/19 900 903 899 899 8,800
2025/02/18 900 904 899 899 11,300
2025/02/17 899 904 899 899 7,500
2025/02/14 900 903 898 898 14,400
2025/02/13 902 904 897 897 8,600
2025/02/12 900 904 895 903 12,400
2025/02/10 901 904 900 901 13,800
2025/02/07 906 906 900 900 11,600
2025/02/06 898 905 898 904 6,200
2025/02/05 901 905 898 899 13,300
2025/02/04 899 904 894 901 23,300
2025/02/03 890 897 887 897 16,700
2025/01/31 887 895 884 894 25,300
2025/01/30 892 893 878 878 132,800
2025/01/29 896 898 893 895 24,900
2025/01/28 893 900 893 893 20,000
2025/01/27 893 901 893 897 24,400
2025/01/24 890 898 890 890 12,000
2025/01/23 891 893 889 889 19,000
2025/01/22 891 892 888 891 15,800
2025/01/21 892 892 887 888 10,800
2025/01/20 891 895 889 892 15,700
2025/01/17 890 897 880 883 33,700
2025/01/16 896 898 886 886 49,400
2025/01/15 901 901 890 895 53,300
2025/01/14 900 905 895 905 27,500
2025/01/10 908 909 896 900 64,200
2025/01/09 906 936 905 908 191,900
2025/01/08 903 907 900 900 23,100
2025/01/07 898 907 896 901 51,900
2025/01/06 885 898 885 898 43,600

このページの先頭へ