9412 (株)スカパーJSATホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 919 | 948 | 914 | 940 | 1,283,300 | 940 |
| 2024-04-25 | 955 | 960 | 924 | 929 | 1,118,600 | 929 |
| 2024-04-24 | 954 | 956 | 937 | 948 | 979,400 | 948 |
| 2024-04-23 | 940 | 950 | 934 | 945 | 1,193,800 | 945 |
| 2024-04-22 | 939 | 953 | 925 | 932 | 1,228,900 | 932 |
| 2024-04-19 | 946 | 955 | 919 | 938 | 1,591,500 | 938 |
| 2024-04-18 | 946 | 967 | 940 | 958 | 1,004,800 | 958 |
| 2024-04-17 | 944 | 963 | 928 | 946 | 1,839,100 | 946 |
| 2024-04-16 | 974 | 983 | 942 | 942 | 1,815,900 | 942 |
| 2024-04-15 | 977 | 999 | 970 | 989 | 1,077,700 | 989 |
| 2024-04-12 | 1,000 | 1,002 | 975 | 982 | 1,410,500 | 982 |
| 2024-04-11 | 1,001 | 1,004 | 983 | 1,003 | 1,318,800 | 1,003 |
| 2024-04-10 | 1,000 | 1,048 | 994 | 1,031 | 2,090,400 | 1,031 |
| 2024-04-09 | 997 | 999 | 984 | 998 | 870,100 | 998 |
| 2024-04-08 | 986 | 992 | 969 | 982 | 1,349,400 | 982 |
| 2024-04-05 | 975 | 992 | 971 | 982 | 1,208,700 | 982 |
| 2024-04-04 | 993 | 1,009 | 988 | 996 | 1,214,100 | 996 |
| 2024-04-03 | 1,004 | 1,024 | 994 | 999 | 1,514,600 | 999 |
| 2024-04-02 | 1,004 | 1,016 | 980 | 989 | 1,965,300 | 989 |
| 2024-04-01 | 1,041 | 1,044 | 995 | 1,004 | 2,437,600 | 1,004 |
| 2024-03-29 | 1,049 | 1,076 | 1,037 | 1,059 | 1,347,000 | 1,059 |
| 2024-03-28 | 1,065 | 1,070 | 1,024 | 1,027 | 1,818,600 | 1,027 |
| 2024-03-27 | 1,046 | 1,085 | 1,035 | 1,065 | 1,587,900 | 1,065 |
| 2024-03-26 | 1,050 | 1,073 | 1,036 | 1,047 | 1,842,800 | 1,047 |
| 2024-03-25 | 1,080 | 1,107 | 1,050 | 1,052 | 4,000,300 | 1,052 |
| 2024-03-22 | 1,061 | 1,070 | 1,019 | 1,041 | 2,350,800 | 1,041 |
| 2024-03-21 | 1,094 | 1,094 | 1,022 | 1,049 | 4,489,800 | 1,049 |
| 2024-03-19 | 947 | 963 | 937 | 959 | 796,200 | 959 |
| 2024-03-18 | 931 | 949 | 928 | 947 | 835,300 | 947 |
| 2024-03-15 | 928 | 950 | 921 | 930 | 1,900,100 | 930 |
| 2024-03-14 | 938 | 939 | 914 | 932 | 931,300 | 932 |
| 2024-03-13 | 961 | 965 | 916 | 938 | 1,026,300 | 938 |
| 2024-03-12 | 934 | 955 | 917 | 947 | 1,365,000 | 947 |
| 2024-03-11 | 954 | 960 | 909 | 934 | 2,435,000 | 934 |
| 2024-03-08 | 958 | 1,003 | 956 | 984 | 1,897,500 | 984 |
| 2024-03-07 | 998 | 999 | 954 | 960 | 1,688,200 | 960 |
| 2024-03-06 | 937 | 977 | 926 | 971 | 1,443,600 | 971 |
| 2024-03-05 | 943 | 956 | 930 | 952 | 1,948,100 | 952 |
| 2024-03-04 | 1,000 | 1,008 | 954 | 963 | 5,946,000 | 963 |
| 2024-03-01 | 915 | 925 | 905 | 919 | 1,061,600 | 919 |
| 2024-02-29 | 886 | 898 | 877 | 889 | 790,700 | 889 |
| 2024-02-28 | 896 | 899 | 886 | 886 | 839,100 | 886 |
| 2024-02-27 | 895 | 903 | 886 | 897 | 581,300 | 897 |
| 2024-02-26 | 890 | 903 | 883 | 890 | 1,171,900 | 890 |
| 2024-02-22 | 893 | 894 | 867 | 873 | 817,600 | 873 |
| 2024-02-21 | 896 | 901 | 872 | 883 | 929,300 | 883 |
| 2024-02-20 | 910 | 915 | 891 | 896 | 905,500 | 896 |
| 2024-02-19 | 916 | 959 | 910 | 914 | 1,582,100 | 914 |
| 2024-02-16 | 915 | 917 | 887 | 901 | 1,494,100 | 901 |
| 2024-02-15 | 871 | 900 | 860 | 886 | 1,307,300 | 886 |
| 2024-02-14 | 864 | 875 | 856 | 858 | 818,700 | 858 |
| 2024-02-13 | 862 | 877 | 854 | 864 | 1,200,500 | 864 |
| 2024-02-09 | 854 | 862 | 827 | 827 | 1,318,600 | 827 |
| 2024-02-08 | 938 | 939 | 848 | 857 | 2,949,200 | 857 |
| 2024-02-07 | 812 | 839 | 810 | 833 | 984,000 | 833 |
| 2024-02-06 | 800 | 818 | 797 | 816 | 642,400 | 816 |
| 2024-02-05 | 807 | 813 | 797 | 799 | 711,800 | 799 |
| 2024-02-02 | 778 | 826 | 776 | 810 | 1,254,300 | 810 |
| 2024-02-01 | 777 | 783 | 770 | 774 | 484,100 | 774 |
| 2024-01-31 | 774 | 781 | 762 | 779 | 636,200 | 779 |
| 2024-01-30 | 777 | 781 | 768 | 774 | 633,200 | 774 |
| 2024-01-29 | 760 | 779 | 760 | 771 | 452,600 | 771 |
| 2024-01-26 | 763 | 763 | 756 | 757 | 491,500 | 757 |
| 2024-01-25 | 756 | 769 | 752 | 767 | 514,300 | 767 |
| 2024-01-24 | 748 | 752 | 742 | 749 | 394,300 | 749 |
| 2024-01-23 | 757 | 760 | 746 | 748 | 500,800 | 748 |
| 2024-01-22 | 754 | 762 | 751 | 757 | 392,400 | 757 |
| 2024-01-19 | 751 | 751 | 734 | 742 | 482,600 | 742 |
| 2024-01-18 | 749 | 754 | 744 | 748 | 459,300 | 748 |
| 2024-01-17 | 751 | 760 | 743 | 743 | 719,700 | 743 |
| 2024-01-16 | 752 | 771 | 748 | 766 | 1,043,500 | 766 |
| 2024-01-15 | 716 | 763 | 716 | 760 | 1,231,200 | 760 |
| 2024-01-12 | 717 | 723 | 710 | 714 | 598,700 | 714 |
| 2024-01-11 | 731 | 738 | 716 | 717 | 571,600 | 717 |
| 2024-01-10 | 718 | 730 | 715 | 729 | 629,200 | 729 |
| 2024-01-09 | 716 | 724 | 708 | 715 | 678,200 | 715 |
| 2024-01-05 | 720 | 722 | 701 | 708 | 674,700 | 708 |
| 2024-01-04 | 695 | 717 | 685 | 714 | 797,800 | 714 |
分割・併合履歴 ： [2013-09-26]1株→100株
