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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 899 | 913 | 892 | 906 | 691,300 | 906 |
| 2024-12-02 | 869 | 892 | 866 | 886 | 537,800 | 886 |
| 2024-11-29 | 863 | 869 | 857 | 864 | 351,500 | 864 |
| 2024-11-28 | 848 | 873 | 845 | 862 | 629,100 | 862 |
| 2024-11-27 | 859 | 864 | 825 | 835 | 515,300 | 835 |
| 2024-11-26 | 848 | 866 | 847 | 864 | 509,300 | 864 |
| 2024-11-25 | 860 | 869 | 849 | 851 | 951,300 | 851 |
| 2024-11-22 | 836 | 856 | 834 | 852 | 474,600 | 852 |
| 2024-11-21 | 833 | 845 | 833 | 833 | 361,000 | 833 |
| 2024-11-20 | 835 | 853 | 835 | 839 | 598,200 | 839 |
| 2024-11-19 | 821 | 832 | 819 | 830 | 339,500 | 830 |
| 2024-11-18 | 819 | 828 | 811 | 821 | 473,300 | 821 |
| 2024-11-15 | 836 | 843 | 829 | 829 | 525,200 | 829 |
| 2024-11-14 | 833 | 852 | 830 | 838 | 539,200 | 838 |
| 2024-11-13 | 838 | 849 | 833 | 836 | 489,300 | 836 |
| 2024-11-12 | 858 | 858 | 828 | 833 | 667,700 | 833 |
| 2024-11-11 | 834 | 864 | 828 | 852 | 884,700 | 852 |
| 2024-11-08 | 842 | 846 | 827 | 834 | 743,800 | 834 |
| 2024-11-07 | 850 | 860 | 837 | 849 | 837,300 | 849 |
| 2024-11-06 | 857 | 892 | 842 | 846 | 902,500 | 846 |
| 2024-11-05 | 860 | 868 | 855 | 856 | 500,700 | 856 |
| 2024-11-01 | 868 | 876 | 861 | 866 | 487,700 | 866 |
| 2024-10-31 | 873 | 895 | 868 | 883 | 690,400 | 883 |
| 2024-10-30 | 874 | 879 | 866 | 873 | 862,100 | 873 |
| 2024-10-29 | 866 | 869 | 854 | 867 | 315,600 | 867 |
| 2024-10-28 | 842 | 866 | 841 | 861 | 312,900 | 861 |
| 2024-10-25 | 864 | 869 | 849 | 857 | 480,300 | 857 |
| 2024-10-24 | 850 | 872 | 848 | 860 | 580,000 | 860 |
| 2024-10-23 | 861 | 871 | 858 | 869 | 535,400 | 869 |
| 2024-10-22 | 878 | 879 | 862 | 868 | 386,200 | 868 |
| 2024-10-21 | 891 | 894 | 880 | 882 | 238,400 | 882 |
| 2024-10-18 | 901 | 903 | 889 | 890 | 280,100 | 890 |
| 2024-10-17 | 908 | 908 | 891 | 891 | 299,300 | 891 |
| 2024-10-16 | 903 | 913 | 895 | 900 | 303,400 | 900 |
| 2024-10-15 | 910 | 914 | 901 | 910 | 429,600 | 910 |
| 2024-10-11 | 908 | 909 | 900 | 903 | 232,500 | 903 |
| 2024-10-10 | 915 | 915 | 896 | 906 | 390,500 | 906 |
| 2024-10-09 | 915 | 918 | 902 | 906 | 462,200 | 906 |
| 2024-10-08 | 917 | 930 | 914 | 921 | 430,700 | 921 |
| 2024-10-07 | 947 | 947 | 927 | 930 | 444,500 | 930 |
| 2024-10-04 | 936 | 942 | 919 | 925 | 656,900 | 925 |
| 2024-10-03 | 944 | 954 | 930 | 940 | 783,400 | 940 |
| 2024-10-02 | 919 | 944 | 918 | 926 | 1,152,500 | 926 |
| 2024-10-01 | 903 | 933 | 903 | 933 | 795,200 | 933 |
| 2024-09-30 | 889 | 899 | 872 | 892 | 1,344,400 | 892 |
| 2024-09-27 | 930 | 953 | 923 | 947 | 1,301,100 | 947 |
| 2024-09-26 | 900 | 931 | 899 | 931 | 1,697,700 | 931 |
| 2024-09-25 | 898 | 907 | 881 | 888 | 769,800 | 888 |
| 2024-09-24 | 877 | 892 | 868 | 887 | 874,400 | 887 |
| 2024-09-20 | 865 | 872 | 858 | 862 | 562,900 | 862 |
| 2024-09-19 | 841 | 866 | 835 | 862 | 863,000 | 862 |
| 2024-09-18 | 837 | 839 | 822 | 834 | 297,700 | 834 |
| 2024-09-17 | 839 | 849 | 826 | 837 | 559,900 | 837 |
| 2024-09-13 | 838 | 843 | 828 | 835 | 451,000 | 835 |
| 2024-09-12 | 844 | 849 | 830 | 840 | 626,000 | 840 |
| 2024-09-11 | 846 | 846 | 809 | 822 | 472,000 | 822 |
| 2024-09-10 | 840 | 859 | 836 | 855 | 728,300 | 855 |
| 2024-09-09 | 817 | 835 | 805 | 827 | 714,500 | 827 |
| 2024-09-06 | 850 | 855 | 837 | 848 | 407,100 | 848 |
| 2024-09-05 | 838 | 863 | 837 | 842 | 419,700 | 842 |
| 2024-09-04 | 864 | 875 | 836 | 846 | 795,400 | 846 |
| 2024-09-03 | 861 | 879 | 861 | 879 | 334,000 | 879 |
| 2024-09-02 | 872 | 877 | 851 | 864 | 369,000 | 864 |
| 2024-08-30 | 855 | 864 | 849 | 858 | 886,100 | 858 |
| 2024-08-29 | 860 | 866 | 845 | 851 | 324,900 | 851 |
| 2024-08-28 | 867 | 872 | 855 | 866 | 574,700 | 866 |
| 2024-08-27 | 834 | 866 | 833 | 864 | 441,500 | 864 |
| 2024-08-26 | 841 | 848 | 830 | 841 | 469,400 | 841 |
| 2024-08-23 | 831 | 846 | 827 | 839 | 460,000 | 839 |
| 2024-08-22 | 834 | 839 | 826 | 834 | 565,000 | 834 |
| 2024-08-21 | 845 | 845 | 825 | 834 | 486,500 | 834 |
| 2024-08-20 | 867 | 870 | 842 | 847 | 637,400 | 847 |
| 2024-08-19 | 830 | 857 | 827 | 837 | 827,700 | 837 |
| 2024-08-16 | 829 | 832 | 815 | 820 | 465,000 | 820 |
| 2024-08-15 | 840 | 847 | 811 | 814 | 1,191,600 | 814 |
| 2024-08-14 | 808 | 837 | 795 | 795 | 1,231,800 | 795 |
| 2024-08-13 | 743 | 759 | 736 | 750 | 735,200 | 750 |
| 2024-08-09 | 743 | 753 | 727 | 739 | 1,355,000 | 739 |
| 2024-08-08 | 775 | 792 | 728 | 728 | 1,589,600 | 728 |
| 2024-08-07 | 780 | 840 | 774 | 829 | 1,249,700 | 829 |
| 2024-08-06 | 754 | 784 | 752 | 784 | 734,500 | 784 |
| 2024-08-05 | 773 | 773 | 673 | 684 | 2,666,800 | 684 |
| 2024-08-02 | 847 | 852 | 820 | 822 | 1,427,600 | 822 |
| 2024-08-01 | 882 | 890 | 861 | 869 | 881,500 | 869 |
| 2024-07-31 | 869 | 895 | 867 | 890 | 448,600 | 890 |
| 2024-07-30 | 870 | 873 | 861 | 868 | 420,200 | 868 |
| 2024-07-29 | 845 | 868 | 843 | 863 | 407,000 | 863 |
| 2024-07-26 | 836 | 851 | 826 | 837 | 518,200 | 837 |
| 2024-07-25 | 852 | 857 | 838 | 843 | 740,500 | 843 |
| 2024-07-24 | 875 | 876 | 858 | 864 | 425,100 | 864 |
| 2024-07-23 | 869 | 881 | 865 | 877 | 358,100 | 877 |
| 2024-07-22 | 894 | 895 | 871 | 873 | 449,600 | 873 |
| 2024-07-19 | 910 | 915 | 884 | 895 | 469,800 | 895 |
| 2024-07-18 | 900 | 915 | 900 | 904 | 454,300 | 904 |
| 2024-07-17 | 916 | 925 | 909 | 912 | 500,100 | 912 |
| 2024-07-16 | 899 | 911 | 892 | 903 | 385,400 | 903 |
| 2024-07-12 | 881 | 909 | 881 | 903 | 548,700 | 903 |
| 2024-07-11 | 899 | 899 | 879 | 886 | 446,300 | 886 |
| 2024-07-10 | 892 | 909 | 888 | 893 | 679,600 | 893 |
| 2024-07-09 | 893 | 911 | 886 | 900 | 553,500 | 900 |
| 2024-07-08 | 881 | 889 | 875 | 878 | 480,200 | 878 |
| 2024-07-05 | 902 | 904 | 881 | 885 | 461,700 | 885 |
| 2024-07-04 | 910 | 914 | 895 | 895 | 433,200 | 895 |
| 2024-07-03 | 912 | 918 | 903 | 903 | 614,100 | 903 |
| 2024-07-02 | 885 | 918 | 885 | 914 | 783,500 | 914 |
| 2024-07-01 | 876 | 890 | 875 | 885 | 632,300 | 885 |
| 2024-06-28 | 868 | 878 | 866 | 868 | 697,200 | 868 |
| 2024-06-27 | 859 | 867 | 859 | 867 | 412,200 | 867 |
| 2024-06-26 | 860 | 868 | 857 | 864 | 386,200 | 864 |
| 2024-06-25 | 870 | 871 | 855 | 859 | 619,500 | 859 |
| 2024-06-24 | 856 | 866 | 849 | 864 | 531,700 | 864 |
| 2024-06-21 | 859 | 866 | 855 | 857 | 1,029,800 | 857 |
| 2024-06-20 | 845 | 853 | 837 | 853 | 613,700 | 853 |
| 2024-06-19 | 856 | 862 | 851 | 855 | 335,400 | 855 |
| 2024-06-18 | 862 | 864 | 850 | 853 | 588,400 | 853 |
| 2024-06-17 | 868 | 868 | 849 | 858 | 611,300 | 858 |
| 2024-06-14 | 869 | 882 | 869 | 875 | 532,000 | 875 |
| 2024-06-13 | 886 | 895 | 871 | 873 | 422,100 | 873 |
| 2024-06-12 | 878 | 889 | 872 | 887 | 425,600 | 887 |
| 2024-06-11 | 895 | 903 | 875 | 878 | 587,300 | 878 |
| 2024-06-10 | 892 | 905 | 888 | 898 | 500,700 | 898 |
| 2024-06-07 | 901 | 903 | 886 | 887 | 475,200 | 887 |
| 2024-06-06 | 920 | 927 | 902 | 908 | 732,500 | 908 |
| 2024-06-05 | 920 | 940 | 913 | 913 | 883,300 | 913 |
| 2024-06-04 | 925 | 934 | 922 | 923 | 801,100 | 923 |
| 2024-06-03 | 937 | 938 | 924 | 926 | 614,300 | 926 |
| 2024-05-31 | 894 | 916 | 890 | 916 | 1,134,300 | 916 |
| 2024-05-30 | 864 | 883 | 863 | 883 | 619,300 | 883 |
| 2024-05-29 | 890 | 893 | 875 | 875 | 668,900 | 875 |
| 2024-05-28 | 879 | 886 | 873 | 878 | 400,300 | 878 |
| 2024-05-27 | 867 | 883 | 860 | 879 | 616,300 | 879 |
| 2024-05-24 | 870 | 875 | 858 | 862 | 632,600 | 862 |
| 2024-05-23 | 883 | 885 | 865 | 881 | 790,700 | 881 |
| 2024-05-22 | 902 | 905 | 880 | 883 | 1,067,700 | 883 |
| 2024-05-21 | 916 | 918 | 907 | 911 | 535,600 | 911 |
| 2024-05-20 | 914 | 922 | 903 | 913 | 938,300 | 913 |
| 2024-05-17 | 888 | 916 | 876 | 913 | 915,000 | 913 |
| 2024-05-16 | 894 | 894 | 872 | 889 | 843,100 | 889 |
| 2024-05-15 | 902 | 906 | 891 | 896 | 642,000 | 896 |
| 2024-05-14 | 910 | 910 | 892 | 907 | 647,800 | 907 |
| 2024-05-13 | 909 | 913 | 900 | 913 | 498,600 | 913 |
| 2024-05-10 | 918 | 922 | 904 | 914 | 910,200 | 914 |
| 2024-05-09 | 921 | 941 | 920 | 933 | 815,600 | 933 |
| 2024-05-08 | 921 | 923 | 910 | 916 | 819,900 | 916 |
| 2024-05-07 | 908 | 922 | 903 | 915 | 923,100 | 915 |
| 2024-05-02 | 920 | 923 | 898 | 900 | 1,257,500 | 900 |
| 2024-05-01 | 925 | 929 | 911 | 919 | 829,200 | 919 |
| 2024-04-30 | 903 | 935 | 873 | 930 | 2,024,200 | 930 |
| 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
