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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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