9414 日本BS放送(株) 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 | 910 | 910 | 899 | 899 | 65,300 | 899 |
| 2024-04-25 | 909 | 913 | 908 | 911 | 19,000 | 911 |
| 2024-04-24 | 909 | 912 | 907 | 911 | 11,500 | 911 |
| 2024-04-23 | 910 | 911 | 908 | 910 | 9,900 | 910 |
| 2024-04-22 | 906 | 912 | 903 | 912 | 19,300 | 912 |
| 2024-04-19 | 908 | 908 | 894 | 900 | 38,800 | 900 |
| 2024-04-18 | 900 | 908 | 900 | 908 | 24,200 | 908 |
| 2024-04-17 | 908 | 908 | 896 | 897 | 33,300 | 897 |
| 2024-04-16 | 915 | 915 | 906 | 906 | 24,600 | 906 |
| 2024-04-15 | 910 | 917 | 907 | 917 | 30,300 | 917 |
| 2024-04-12 | 917 | 917 | 907 | 917 | 40,700 | 917 |
| 2024-04-11 | 903 | 926 | 899 | 915 | 117,500 | 915 |
| 2024-04-10 | 899 | 902 | 895 | 898 | 29,300 | 898 |
| 2024-04-09 | 896 | 900 | 893 | 897 | 25,400 | 897 |
| 2024-04-08 | 895 | 900 | 894 | 896 | 39,900 | 896 |
| 2024-04-05 | 893 | 903 | 888 | 893 | 89,300 | 893 |
| 2024-04-04 | 905 | 910 | 902 | 905 | 40,300 | 905 |
| 2024-04-03 | 908 | 908 | 902 | 904 | 23,700 | 904 |
| 2024-04-02 | 909 | 911 | 906 | 908 | 25,900 | 908 |
| 2024-04-01 | 914 | 915 | 906 | 909 | 25,800 | 909 |
| 2024-03-29 | 904 | 914 | 904 | 914 | 31,400 | 914 |
| 2024-03-28 | 910 | 912 | 901 | 901 | 21,100 | 901 |
| 2024-03-27 | 910 | 913 | 908 | 910 | 17,000 | 910 |
| 2024-03-26 | 907 | 914 | 904 | 913 | 36,200 | 913 |
| 2024-03-25 | 907 | 920 | 907 | 908 | 39,600 | 908 |
| 2024-03-22 | 897 | 904 | 897 | 902 | 42,800 | 902 |
| 2024-03-21 | 900 | 902 | 895 | 897 | 44,800 | 897 |
| 2024-03-19 | 893 | 896 | 890 | 894 | 30,600 | 894 |
| 2024-03-18 | 894 | 896 | 891 | 893 | 16,500 | 893 |
| 2024-03-15 | 892 | 898 | 892 | 895 | 12,000 | 895 |
| 2024-03-14 | 891 | 893 | 889 | 893 | 14,200 | 893 |
| 2024-03-13 | 888 | 894 | 887 | 892 | 19,900 | 892 |
| 2024-03-12 | 886 | 891 | 883 | 891 | 21,100 | 891 |
| 2024-03-11 | 886 | 890 | 884 | 889 | 40,800 | 889 |
| 2024-03-08 | 884 | 891 | 884 | 889 | 61,200 | 889 |
| 2024-03-07 | 891 | 895 | 885 | 885 | 28,400 | 885 |
| 2024-03-06 | 887 | 893 | 886 | 893 | 24,400 | 893 |
| 2024-03-05 | 886 | 890 | 882 | 890 | 31,300 | 890 |
| 2024-03-04 | 890 | 890 | 885 | 887 | 43,600 | 887 |
| 2024-03-01 | 889 | 893 | 888 | 890 | 18,400 | 890 |
| 2024-02-29 | 888 | 890 | 886 | 888 | 36,100 | 888 |
| 2024-02-28 | 892 | 896 | 888 | 888 | 34,200 | 888 |
| 2024-02-27 | 891 | 895 | 891 | 894 | 14,500 | 894 |
| 2024-02-26 | 889 | 893 | 887 | 891 | 56,900 | 891 |
| 2024-02-22 | 897 | 899 | 880 | 889 | 80,800 | 889 |
| 2024-02-21 | 895 | 898 | 894 | 897 | 18,200 | 897 |
| 2024-02-20 | 898 | 899 | 892 | 894 | 32,300 | 894 |
| 2024-02-19 | 893 | 899 | 893 | 898 | 23,200 | 898 |
| 2024-02-16 | 896 | 899 | 893 | 897 | 18,600 | 897 |
| 2024-02-15 | 899 | 903 | 893 | 896 | 46,100 | 896 |
| 2024-02-14 | 900 | 901 | 897 | 899 | 27,600 | 899 |
| 2024-02-13 | 903 | 904 | 897 | 903 | 47,600 | 903 |
| 2024-02-09 | 902 | 908 | 899 | 901 | 29,300 | 901 |
| 2024-02-08 | 908 | 912 | 901 | 901 | 52,300 | 901 |
| 2024-02-07 | 908 | 913 | 905 | 911 | 34,500 | 911 |
| 2024-02-06 | 912 | 912 | 907 | 907 | 12,700 | 907 |
| 2024-02-05 | 918 | 925 | 910 | 912 | 53,500 | 912 |
| 2024-02-02 | 904 | 928 | 904 | 918 | 157,100 | 918 |
| 2024-02-01 | 900 | 907 | 899 | 904 | 20,200 | 904 |
| 2024-01-31 | 898 | 903 | 898 | 900 | 36,200 | 900 |
| 2024-01-30 | 907 | 908 | 897 | 897 | 91,100 | 897 |
| 2024-01-29 | 903 | 907 | 903 | 907 | 19,900 | 907 |
| 2024-01-26 | 904 | 905 | 901 | 902 | 28,400 | 902 |
| 2024-01-25 | 902 | 904 | 902 | 902 | 11,500 | 902 |
| 2024-01-24 | 900 | 904 | 900 | 902 | 13,800 | 902 |
| 2024-01-23 | 904 | 905 | 900 | 900 | 16,700 | 900 |
| 2024-01-22 | 901 | 905 | 901 | 902 | 15,700 | 902 |
| 2024-01-19 | 903 | 905 | 899 | 899 | 25,200 | 899 |
| 2024-01-18 | 901 | 906 | 900 | 905 | 32,100 | 905 |
| 2024-01-17 | 908 | 913 | 900 | 901 | 74,600 | 901 |
| 2024-01-16 | 903 | 905 | 900 | 900 | 27,400 | 900 |
| 2024-01-15 | 904 | 905 | 897 | 899 | 76,600 | 899 |
| 2024-01-12 | 911 | 912 | 903 | 906 | 65,800 | 906 |
| 2024-01-11 | 916 | 916 | 908 | 908 | 49,900 | 908 |
| 2024-01-10 | 902 | 911 | 901 | 907 | 139,800 | 907 |
| 2024-01-09 | 932 | 938 | 916 | 930 | 189,900 | 930 |
| 2024-01-05 | 906 | 917 | 906 | 917 | 30,000 | 917 |
| 2024-01-04 | 898 | 913 | 898 | 913 | 61,100 | 913 |
分割・併合履歴 ： [2014-07-29]1株→2株
