9412 (株)スカパーJSATホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,521 | 1,537 | 1,505 | 1,516 | 793,600 | 1,516 |
| 2025-10-30 | 1,480 | 1,523 | 1,460 | 1,518 | 2,534,500 | 1,518 |
| 2025-10-29 | 1,502 | 1,508 | 1,464 | 1,464 | 1,185,900 | 1,464 |
| 2025-10-28 | 1,517 | 1,519 | 1,481 | 1,481 | 886,200 | 1,481 |
| 2025-10-27 | 1,506 | 1,540 | 1,500 | 1,531 | 914,700 | 1,531 |
| 2025-10-24 | 1,500 | 1,525 | 1,481 | 1,489 | 901,600 | 1,489 |
| 2025-10-23 | 1,468 | 1,492 | 1,456 | 1,483 | 806,000 | 1,483 |
| 2025-10-22 | 1,454 | 1,490 | 1,444 | 1,483 | 664,300 | 1,483 |
| 2025-10-21 | 1,465 | 1,470 | 1,442 | 1,449 | 696,300 | 1,449 |
| 2025-10-20 | 1,445 | 1,454 | 1,427 | 1,446 | 605,800 | 1,446 |
| 2025-10-17 | 1,419 | 1,430 | 1,408 | 1,409 | 582,400 | 1,409 |
| 2025-10-16 | 1,440 | 1,459 | 1,432 | 1,443 | 767,200 | 1,443 |
| 2025-10-15 | 1,390 | 1,430 | 1,385 | 1,427 | 851,200 | 1,427 |
| 2025-10-14 | 1,419 | 1,421 | 1,372 | 1,390 | 1,833,500 | 1,390 |
| 2025-10-10 | 1,505 | 1,505 | 1,441 | 1,441 | 1,513,600 | 1,441 |
| 2025-10-09 | 1,520 | 1,537 | 1,512 | 1,523 | 752,500 | 1,523 |
| 2025-10-08 | 1,523 | 1,536 | 1,511 | 1,512 | 885,100 | 1,512 |
| 2025-10-07 | 1,507 | 1,532 | 1,492 | 1,521 | 1,203,200 | 1,521 |
| 2025-10-06 | 1,501 | 1,549 | 1,447 | 1,507 | 4,236,400 | 1,507 |
| 2025-10-03 | 1,420 | 1,442 | 1,385 | 1,411 | 2,110,800 | 1,411 |
| 2025-10-02 | 1,341 | 1,344 | 1,298 | 1,303 | 981,800 | 1,303 |
| 2025-10-01 | 1,378 | 1,381 | 1,335 | 1,341 | 819,600 | 1,341 |
| 2025-09-30 | 1,381 | 1,401 | 1,366 | 1,395 | 819,000 | 1,395 |
| 2025-09-29 | 1,390 | 1,390 | 1,363 | 1,370 | 704,800 | 1,370 |
| 2025-09-26 | 1,405 | 1,415 | 1,395 | 1,405 | 725,900 | 1,405 |
| 2025-09-25 | 1,403 | 1,406 | 1,380 | 1,394 | 702,000 | 1,394 |
| 2025-09-24 | 1,415 | 1,418 | 1,394 | 1,407 | 845,400 | 1,407 |
| 2025-09-22 | 1,411 | 1,420 | 1,403 | 1,415 | 669,500 | 1,415 |
| 2025-09-19 | 1,411 | 1,428 | 1,366 | 1,410 | 3,478,900 | 1,410 |
| 2025-09-18 | 1,415 | 1,443 | 1,411 | 1,411 | 974,600 | 1,411 |
| 2025-09-17 | 1,421 | 1,454 | 1,411 | 1,411 | 1,592,500 | 1,411 |
| 2025-09-16 | 1,355 | 1,441 | 1,349 | 1,433 | 1,858,300 | 1,433 |
| 2025-09-12 | 1,366 | 1,366 | 1,342 | 1,364 | 890,800 | 1,364 |
| 2025-09-11 | 1,360 | 1,366 | 1,342 | 1,344 | 619,400 | 1,344 |
| 2025-09-10 | 1,323 | 1,356 | 1,318 | 1,355 | 1,133,700 | 1,355 |
| 2025-09-09 | 1,361 | 1,385 | 1,345 | 1,348 | 925,400 | 1,348 |
| 2025-09-08 | 1,363 | 1,365 | 1,345 | 1,346 | 681,700 | 1,346 |
| 2025-09-05 | 1,349 | 1,351 | 1,329 | 1,351 | 1,043,400 | 1,351 |
| 2025-09-04 | 1,378 | 1,379 | 1,345 | 1,355 | 1,020,900 | 1,355 |
| 2025-09-03 | 1,410 | 1,410 | 1,365 | 1,369 | 884,500 | 1,369 |
| 2025-09-02 | 1,404 | 1,423 | 1,404 | 1,414 | 347,800 | 1,414 |
| 2025-09-01 | 1,404 | 1,418 | 1,395 | 1,415 | 446,700 | 1,415 |
| 2025-08-29 | 1,385 | 1,405 | 1,381 | 1,405 | 506,300 | 1,405 |
| 2025-08-28 | 1,423 | 1,423 | 1,396 | 1,401 | 704,800 | 1,401 |
| 2025-08-27 | 1,439 | 1,443 | 1,416 | 1,429 | 525,600 | 1,429 |
| 2025-08-26 | 1,420 | 1,426 | 1,404 | 1,419 | 906,300 | 1,419 |
| 2025-08-25 | 1,429 | 1,430 | 1,403 | 1,422 | 619,900 | 1,422 |
| 2025-08-22 | 1,440 | 1,447 | 1,421 | 1,429 | 556,200 | 1,429 |
| 2025-08-21 | 1,416 | 1,430 | 1,405 | 1,429 | 462,200 | 1,429 |
| 2025-08-20 | 1,420 | 1,427 | 1,412 | 1,425 | 640,100 | 1,425 |
| 2025-08-19 | 1,474 | 1,481 | 1,425 | 1,434 | 724,400 | 1,434 |
| 2025-08-18 | 1,401 | 1,449 | 1,398 | 1,444 | 707,300 | 1,444 |
| 2025-08-15 | 1,414 | 1,423 | 1,397 | 1,405 | 568,200 | 1,405 |
| 2025-08-14 | 1,418 | 1,428 | 1,397 | 1,421 | 786,000 | 1,421 |
| 2025-08-13 | 1,416 | 1,442 | 1,405 | 1,435 | 681,600 | 1,435 |
| 2025-08-12 | 1,424 | 1,429 | 1,403 | 1,416 | 930,000 | 1,416 |
| 2025-08-08 | 1,420 | 1,425 | 1,404 | 1,414 | 999,600 | 1,414 |
| 2025-08-07 | 1,438 | 1,460 | 1,415 | 1,430 | 1,087,700 | 1,430 |
| 2025-08-06 | 1,459 | 1,472 | 1,375 | 1,451 | 1,515,900 | 1,451 |
| 2025-08-05 | 1,458 | 1,476 | 1,448 | 1,467 | 482,100 | 1,467 |
| 2025-08-04 | 1,434 | 1,460 | 1,430 | 1,453 | 695,100 | 1,453 |
| 2025-08-01 | 1,453 | 1,485 | 1,453 | 1,473 | 692,800 | 1,473 |
| 2025-07-31 | 1,430 | 1,449 | 1,428 | 1,437 | 507,000 | 1,437 |
| 2025-07-30 | 1,415 | 1,432 | 1,406 | 1,426 | 508,100 | 1,426 |
| 2025-07-29 | 1,419 | 1,421 | 1,396 | 1,409 | 611,100 | 1,409 |
| 2025-07-28 | 1,436 | 1,443 | 1,408 | 1,408 | 669,800 | 1,408 |
| 2025-07-25 | 1,434 | 1,447 | 1,416 | 1,439 | 697,900 | 1,439 |
| 2025-07-24 | 1,415 | 1,424 | 1,402 | 1,417 | 1,048,500 | 1,417 |
| 2025-07-23 | 1,443 | 1,447 | 1,395 | 1,424 | 1,111,500 | 1,424 |
| 2025-07-22 | 1,414 | 1,442 | 1,410 | 1,435 | 602,500 | 1,435 |
| 2025-07-18 | 1,427 | 1,430 | 1,410 | 1,414 | 381,300 | 1,414 |
| 2025-07-17 | 1,405 | 1,416 | 1,395 | 1,413 | 432,800 | 1,413 |
| 2025-07-16 | 1,400 | 1,418 | 1,395 | 1,412 | 593,400 | 1,412 |
| 2025-07-15 | 1,393 | 1,407 | 1,373 | 1,392 | 860,600 | 1,392 |
| 2025-07-14 | 1,415 | 1,440 | 1,390 | 1,394 | 1,176,300 | 1,394 |
| 2025-07-11 | 1,370 | 1,407 | 1,355 | 1,355 | 879,300 | 1,355 |
| 2025-07-10 | 1,362 | 1,362 | 1,335 | 1,357 | 708,700 | 1,357 |
| 2025-07-09 | 1,363 | 1,381 | 1,349 | 1,370 | 793,500 | 1,370 |
| 2025-07-08 | 1,360 | 1,367 | 1,340 | 1,355 | 610,000 | 1,355 |
| 2025-07-07 | 1,357 | 1,371 | 1,348 | 1,352 | 693,200 | 1,352 |
| 2025-07-04 | 1,329 | 1,355 | 1,328 | 1,353 | 729,500 | 1,353 |
| 2025-07-03 | 1,380 | 1,382 | 1,320 | 1,323 | 1,854,500 | 1,323 |
| 2025-07-02 | 1,398 | 1,410 | 1,384 | 1,389 | 1,159,700 | 1,389 |
| 2025-07-01 | 1,448 | 1,452 | 1,421 | 1,423 | 695,800 | 1,423 |
| 2025-06-30 | 1,458 | 1,467 | 1,440 | 1,446 | 1,030,800 | 1,446 |
| 2025-06-27 | 1,436 | 1,451 | 1,427 | 1,430 | 1,169,900 | 1,430 |
| 2025-06-26 | 1,425 | 1,446 | 1,412 | 1,440 | 1,249,600 | 1,440 |
| 2025-06-25 | 1,399 | 1,421 | 1,390 | 1,415 | 800,500 | 1,415 |
| 2025-06-24 | 1,423 | 1,428 | 1,397 | 1,398 | 877,300 | 1,398 |
| 2025-06-23 | 1,362 | 1,415 | 1,357 | 1,407 | 1,016,100 | 1,407 |
| 2025-06-20 | 1,365 | 1,378 | 1,355 | 1,357 | 1,607,300 | 1,357 |
| 2025-06-19 | 1,376 | 1,397 | 1,366 | 1,375 | 1,305,800 | 1,375 |
| 2025-06-18 | 1,355 | 1,370 | 1,345 | 1,365 | 589,200 | 1,365 |
| 2025-06-17 | 1,350 | 1,358 | 1,331 | 1,346 | 582,700 | 1,346 |
| 2025-06-16 | 1,325 | 1,359 | 1,315 | 1,352 | 1,286,000 | 1,352 |
| 2025-06-13 | 1,306 | 1,318 | 1,283 | 1,298 | 1,105,700 | 1,298 |
| 2025-06-12 | 1,302 | 1,307 | 1,292 | 1,299 | 591,000 | 1,299 |
| 2025-06-11 | 1,319 | 1,331 | 1,306 | 1,308 | 748,500 | 1,308 |
| 2025-06-10 | 1,314 | 1,321 | 1,293 | 1,305 | 995,300 | 1,305 |
| 2025-06-09 | 1,315 | 1,326 | 1,295 | 1,309 | 823,500 | 1,309 |
| 2025-06-06 | 1,289 | 1,339 | 1,287 | 1,327 | 1,678,700 | 1,327 |
| 2025-06-05 | 1,303 | 1,333 | 1,300 | 1,307 | 1,781,700 | 1,307 |
| 2025-06-04 | 1,365 | 1,396 | 1,333 | 1,333 | 1,841,800 | 1,333 |
| 2025-06-03 | 1,330 | 1,362 | 1,321 | 1,336 | 1,315,600 | 1,336 |
| 2025-06-02 | 1,290 | 1,329 | 1,285 | 1,323 | 1,995,300 | 1,323 |
| 2025-05-30 | 1,255 | 1,301 | 1,253 | 1,260 | 1,628,600 | 1,260 |
| 2025-05-29 | 1,293 | 1,305 | 1,261 | 1,267 | 897,900 | 1,267 |
| 2025-05-28 | 1,299 | 1,313 | 1,273 | 1,277 | 1,901,400 | 1,277 |
| 2025-05-27 | 1,205 | 1,250 | 1,202 | 1,239 | 1,081,300 | 1,239 |
| 2025-05-26 | 1,196 | 1,218 | 1,195 | 1,202 | 942,400 | 1,202 |
| 2025-05-23 | 1,196 | 1,212 | 1,176 | 1,185 | 755,900 | 1,185 |
| 2025-05-22 | 1,180 | 1,197 | 1,156 | 1,186 | 1,246,200 | 1,186 |
| 2025-05-21 | 1,180 | 1,182 | 1,167 | 1,179 | 706,400 | 1,179 |
| 2025-05-20 | 1,219 | 1,222 | 1,164 | 1,165 | 853,500 | 1,165 |
| 2025-05-19 | 1,170 | 1,197 | 1,159 | 1,197 | 718,600 | 1,197 |
| 2025-05-16 | 1,179 | 1,203 | 1,161 | 1,188 | 768,700 | 1,188 |
| 2025-05-15 | 1,161 | 1,181 | 1,160 | 1,165 | 501,200 | 1,165 |
| 2025-05-14 | 1,173 | 1,178 | 1,147 | 1,173 | 580,900 | 1,173 |
| 2025-05-13 | 1,205 | 1,208 | 1,167 | 1,173 | 586,400 | 1,173 |
| 2025-05-12 | 1,188 | 1,193 | 1,170 | 1,192 | 575,600 | 1,192 |
| 2025-05-09 | 1,167 | 1,188 | 1,156 | 1,177 | 773,600 | 1,177 |
| 2025-05-08 | 1,172 | 1,185 | 1,148 | 1,175 | 1,038,900 | 1,175 |
| 2025-05-07 | 1,169 | 1,195 | 1,141 | 1,177 | 1,321,100 | 1,177 |
| 2025-05-02 | 1,182 | 1,190 | 1,128 | 1,139 | 1,299,600 | 1,139 |
| 2025-05-01 | 1,152 | 1,220 | 1,147 | 1,196 | 1,647,300 | 1,196 |
| 2025-04-30 | 1,151 | 1,157 | 1,130 | 1,150 | 1,157,000 | 1,150 |
| 2025-04-28 | 1,185 | 1,205 | 1,147 | 1,154 | 2,201,700 | 1,154 |
| 2025-04-25 | 1,110 | 1,236 | 1,097 | 1,176 | 2,713,400 | 1,176 |
| 2025-04-24 | 1,115 | 1,120 | 1,091 | 1,099 | 1,118,200 | 1,099 |
| 2025-04-23 | 1,145 | 1,146 | 1,114 | 1,120 | 891,600 | 1,120 |
| 2025-04-22 | 1,134 | 1,146 | 1,119 | 1,129 | 623,000 | 1,129 |
| 2025-04-21 | 1,121 | 1,128 | 1,102 | 1,127 | 591,500 | 1,127 |
| 2025-04-18 | 1,113 | 1,146 | 1,104 | 1,121 | 1,050,400 | 1,121 |
| 2025-04-17 | 1,069 | 1,092 | 1,067 | 1,088 | 662,700 | 1,088 |
| 2025-04-16 | 1,085 | 1,087 | 1,063 | 1,078 | 966,900 | 1,078 |
| 2025-04-15 | 1,124 | 1,130 | 1,070 | 1,079 | 1,238,200 | 1,079 |
| 2025-04-14 | 1,110 | 1,140 | 1,102 | 1,119 | 659,400 | 1,119 |
| 2025-04-11 | 1,100 | 1,118 | 1,070 | 1,111 | 957,700 | 1,111 |
| 2025-04-10 | 1,100 | 1,133 | 1,087 | 1,130 | 1,153,600 | 1,130 |
| 2025-04-09 | 1,073 | 1,077 | 1,004 | 1,040 | 1,841,100 | 1,040 |
| 2025-04-08 | 1,055 | 1,111 | 1,055 | 1,084 | 1,149,900 | 1,084 |
| 2025-04-07 | 1,025 | 1,057 | 996 | 1,018 | 2,626,700 | 1,018 |
| 2025-04-04 | 1,166 | 1,168 | 1,106 | 1,138 | 1,874,200 | 1,138 |
| 2025-04-03 | 1,116 | 1,187 | 1,098 | 1,182 | 1,783,800 | 1,182 |
| 2025-04-02 | 1,192 | 1,197 | 1,156 | 1,175 | 1,089,100 | 1,175 |
| 2025-04-01 | 1,173 | 1,223 | 1,173 | 1,187 | 1,382,900 | 1,187 |
| 2025-03-31 | 1,124 | 1,199 | 1,122 | 1,173 | 1,596,200 | 1,173 |
| 2025-03-28 | 1,150 | 1,176 | 1,141 | 1,168 | 1,209,100 | 1,168 |
| 2025-03-27 | 1,158 | 1,166 | 1,147 | 1,159 | 780,100 | 1,159 |
| 2025-03-26 | 1,137 | 1,169 | 1,124 | 1,158 | 1,032,200 | 1,158 |
| 2025-03-25 | 1,131 | 1,137 | 1,117 | 1,128 | 388,100 | 1,128 |
| 2025-03-24 | 1,130 | 1,135 | 1,115 | 1,127 | 336,100 | 1,127 |
| 2025-03-21 | 1,128 | 1,144 | 1,126 | 1,126 | 982,900 | 1,126 |
| 2025-03-19 | 1,138 | 1,144 | 1,122 | 1,128 | 684,900 | 1,128 |
| 2025-03-18 | 1,156 | 1,159 | 1,141 | 1,148 | 467,800 | 1,148 |
| 2025-03-17 | 1,150 | 1,158 | 1,133 | 1,150 | 860,800 | 1,150 |
| 2025-03-14 | 1,118 | 1,156 | 1,114 | 1,144 | 1,145,400 | 1,144 |
| 2025-03-13 | 1,126 | 1,161 | 1,108 | 1,122 | 1,676,600 | 1,122 |
| 2025-03-12 | 1,085 | 1,142 | 1,072 | 1,108 | 1,827,400 | 1,108 |
| 2025-03-11 | 1,056 | 1,084 | 1,051 | 1,084 | 1,003,300 | 1,084 |
| 2025-03-10 | 1,139 | 1,140 | 1,102 | 1,110 | 934,800 | 1,110 |
| 2025-03-07 | 1,096 | 1,142 | 1,096 | 1,118 | 1,395,000 | 1,118 |
| 2025-03-06 | 1,086 | 1,130 | 1,080 | 1,111 | 1,180,200 | 1,111 |
| 2025-03-05 | 1,063 | 1,088 | 1,063 | 1,070 | 835,900 | 1,070 |
| 2025-03-04 | 1,070 | 1,076 | 1,045 | 1,062 | 564,500 | 1,062 |
| 2025-03-03 | 1,053 | 1,067 | 1,043 | 1,064 | 626,000 | 1,064 |
| 2025-02-28 | 1,058 | 1,068 | 1,038 | 1,042 | 1,079,800 | 1,042 |
| 2025-02-27 | 1,074 | 1,092 | 1,068 | 1,080 | 865,300 | 1,080 |
| 2025-02-26 | 1,066 | 1,073 | 1,050 | 1,065 | 844,200 | 1,065 |
| 2025-02-25 | 1,080 | 1,090 | 1,070 | 1,081 | 997,400 | 1,081 |
| 2025-02-21 | 1,093 | 1,097 | 1,080 | 1,094 | 958,300 | 1,094 |
| 2025-02-20 | 1,100 | 1,111 | 1,081 | 1,088 | 1,645,400 | 1,088 |
| 2025-02-19 | 1,139 | 1,154 | 1,112 | 1,120 | 810,500 | 1,120 |
| 2025-02-18 | 1,154 | 1,154 | 1,115 | 1,130 | 1,166,900 | 1,130 |
| 2025-02-17 | 1,154 | 1,205 | 1,154 | 1,168 | 1,325,700 | 1,168 |
| 2025-02-14 | 1,130 | 1,158 | 1,120 | 1,146 | 847,700 | 1,146 |
| 2025-02-13 | 1,128 | 1,151 | 1,110 | 1,129 | 1,473,800 | 1,129 |
| 2025-02-12 | 1,108 | 1,120 | 1,086 | 1,119 | 850,500 | 1,119 |
| 2025-02-10 | 1,080 | 1,116 | 1,066 | 1,106 | 1,240,600 | 1,106 |
| 2025-02-07 | 1,078 | 1,130 | 1,078 | 1,087 | 2,433,700 | 1,087 |
| 2025-02-06 | 1,005 | 1,097 | 1,000 | 1,074 | 3,490,000 | 1,074 |
| 2025-02-05 | 942 | 1,010 | 919 | 975 | 1,925,900 | 975 |
| 2025-02-04 | 913 | 920 | 904 | 920 | 576,400 | 920 |
| 2025-02-03 | 927 | 934 | 906 | 911 | 448,400 | 911 |
| 2025-01-31 | 937 | 942 | 928 | 936 | 452,300 | 936 |
| 2025-01-30 | 916 | 934 | 916 | 930 | 390,400 | 930 |
| 2025-01-29 | 910 | 925 | 910 | 922 | 364,100 | 922 |
| 2025-01-28 | 910 | 921 | 908 | 915 | 276,300 | 915 |
| 2025-01-27 | 923 | 924 | 909 | 913 | 355,400 | 913 |
| 2025-01-24 | 913 | 928 | 911 | 913 | 584,500 | 913 |
| 2025-01-23 | 914 | 920 | 901 | 901 | 523,300 | 901 |
| 2025-01-22 | 891 | 911 | 890 | 905 | 470,800 | 905 |
| 2025-01-21 | 890 | 899 | 884 | 890 | 205,200 | 890 |
| 2025-01-20 | 881 | 898 | 877 | 889 | 343,100 | 889 |
| 2025-01-17 | 870 | 876 | 860 | 872 | 274,600 | 872 |
| 2025-01-16 | 882 | 889 | 875 | 875 | 361,800 | 875 |
| 2025-01-15 | 892 | 899 | 881 | 881 | 476,200 | 881 |
| 2025-01-14 | 913 | 917 | 883 | 894 | 595,400 | 894 |
| 2025-01-10 | 904 | 927 | 898 | 920 | 948,100 | 920 |
| 2025-01-09 | 881 | 887 | 865 | 878 | 472,200 | 878 |
| 2025-01-08 | 899 | 901 | 883 | 888 | 432,600 | 888 |
| 2025-01-07 | 907 | 910 | 895 | 901 | 423,200 | 901 |
| 2025-01-06 | 909 | 928 | 897 | 898 | 537,100 | 898 |
分割・併合履歴 ： [2013-09-26]1株→100株