9412 (株)スカパーJSATホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	417	424	417	420	352,200	420
2021-12-29	415	422	414	420	300,300	420
2021-12-28	418	419	414	418	322,200	418
2021-12-27	419	419	414	414	327,100	414
2021-12-24	422	423	420	420	247,500	420
2021-12-23	417	424	417	424	393,000	424
2021-12-22	416	419	415	417	343,600	417
2021-12-21	414	417	413	415	600,000	415
2021-12-20	414	419	412	412	520,000	412
2021-12-17	422	422	416	418	1,028,700	418
2021-12-16	424	425	421	422	642,100	422
2021-12-15	424	424	421	422	348,200	422
2021-12-14	426	428	424	427	504,500	427
2021-12-13	427	427	422	423	369,700	423
2021-12-10	429	429	423	424	383,100	424
2021-12-09	427	428	423	423	354,000	423
2021-12-08	426	427	422	426	403,600	426
2021-12-07	421	426	417	425	928,400	425
2021-12-06	414	420	414	418	646,500	418
2021-12-03	405	415	404	415	578,600	415
2021-12-02	400	406	398	403	2,503,400	403
2021-12-01	405	411	405	407	1,916,400	407
2021-11-30	420	421	405	405	3,034,600	405
2021-11-29	423	425	421	421	675,300	421
2021-11-26	425	427	423	425	434,500	425
2021-11-25	431	432	427	428	451,700	428
2021-11-24	422	425	422	423	546,200	423
2021-11-22	423	426	421	422	331,800	422
2021-11-19	425	428	423	425	451,800	425
2021-11-18	429	430	424	425	546,200	425
2021-11-17	432	433	428	429	517,800	429
2021-11-16	432	436	432	434	420,800	434
2021-11-15	435	436	431	432	623,300	432
2021-11-12	432	436	432	435	510,300	435
2021-11-11	431	434	431	433	303,200	433
2021-11-10	438	438	431	432	473,100	432
2021-11-09	436	438	433	435	834,800	435
2021-11-08	438	438	430	436	798,800	436
2021-11-05	440	441	430	435	1,018,200	435
2021-11-04	437	444	436	444	900,600	444
2021-11-02	435	438	434	435	507,800	435
2021-11-01	433	436	430	434	647,600	434
2021-10-29	430	430	424	427	1,465,300	427
2021-10-28	432	439	431	432	4,391,400	432
2021-10-27	431	432	426	432	995,700	432
2021-10-26	433	435	431	432	891,500	432
2021-10-25	436	439	432	433	702,500	433
2021-10-22	436	439	435	436	665,400	436
2021-10-21	441	442	436	437	799,300	437
2021-10-20	434	443	432	442	1,313,400	442
2021-10-19	436	440	432	436	835,400	436
2021-10-18	438	441	435	439	719,800	439
2021-10-15	442	446	439	444	1,306,600	444
2021-10-14	443	443	436	436	1,004,400	436
2021-10-13	444	445	438	440	528,000	440
2021-10-12	446	448	442	444	739,600	444
2021-10-11	439	444	439	444	691,000	444
2021-10-08	443	445	438	440	955,000	440
2021-10-07	436	439	433	436	963,200	436
2021-10-06	430	437	429	434	1,175,400	434
2021-10-05	431	433	425	430	1,058,100	430
2021-10-04	433	437	429	437	1,570,000	437
2021-10-01	430	433	424	431	1,583,900	431
2021-09-30	432	433	424	429	4,094,200	429
2021-09-29	431	434	429	431	1,376,000	431
2021-09-28	436	443	430	441	2,472,400	441
2021-09-27	440	440	434	438	1,573,900	438
2021-09-24	439	443	437	440	1,436,300	440
2021-09-22	447	449	434	434	3,084,700	434
2021-09-21	425	429	422	426	1,654,800	426
2021-09-17	434	440	433	433	4,939,700	433
2021-09-16	437	440	435	439	1,233,500	439
2021-09-15	440	440	434	437	1,697,300	437
2021-09-14	449	451	446	448	1,145,400	448
2021-09-13	447	447	440	446	1,145,000	446
2021-09-10	440	446	439	443	1,495,400	443
2021-09-09	445	445	437	440	1,475,700	440
2021-09-08	436	447	435	445	2,936,800	445
2021-09-07	415	435	414	433	4,455,200	433
2021-09-06	423	426	420	422	947,000	422
2021-09-03	420	423	418	422	1,115,400	422
2021-09-02	415	420	413	420	1,256,400	420
2021-09-01	410	417	410	415	1,842,800	415
2021-08-31	407	410	405	408	1,414,000	408
2021-08-30	409	412	407	411	660,900	411
2021-08-27	409	410	406	408	516,700	408
2021-08-26	406	409	405	407	1,585,900	407
2021-08-25	409	413	405	406	1,449,200	406
2021-08-24	405	410	403	409	1,277,300	409
2021-08-23	408	414	407	410	1,463,100	410
2021-08-20	398	402	398	402	1,254,100	402
2021-08-19	400	402	398	399	1,248,700	399
2021-08-18	402	405	399	403	878,100	403
2021-08-17	406	407	399	400	1,378,700	400
2021-08-16	407	407	402	404	1,206,400	404
2021-08-13	408	410	406	407	1,134,300	407
2021-08-12	410	413	408	409	1,067,500	409
2021-08-11	408	410	406	410	1,016,800	410
2021-08-10	413	419	405	410	1,589,900	410
2021-08-06	420	421	406	410	1,870,500	410
2021-08-05	425	434	423	428	2,019,300	428
2021-08-04	419	420	412	414	527,500	414
2021-08-03	415	418	415	415	452,500	415
2021-08-02	419	421	415	419	651,300	419
2021-07-30	417	417	411	414	556,600	414
2021-07-29	423	423	415	416	845,300	416
2021-07-28	428	428	419	422	783,500	422
2021-07-27	427	428	422	423	793,000	423
2021-07-26	420	425	418	422	1,198,500	422
2021-07-21	412	416	409	413	1,113,200	413
2021-07-20	407	409	404	408	759,400	408
2021-07-19	410	411	406	409	726,500	409
2021-07-16	410	412	408	411	575,900	411
2021-07-15	415	419	412	413	726,200	413
2021-07-14	419	421	415	415	699,300	415
2021-07-13	417	420	415	417	642,000	417
2021-07-12	411	416	410	412	702,100	412
2021-07-09	404	412	401	411	1,325,900	411
2021-07-08	407	409	403	405	858,000	405
2021-07-07	405	412	403	411	1,040,800	411
2021-07-06	412	412	407	407	899,300	407
2021-07-05	411	415	409	409	777,200	409
2021-07-02	410	411	406	407	1,205,800	407
2021-07-01	409	412	406	411	1,172,600	411
2021-06-30	414	418	405	405	2,493,100	405
2021-06-29	415	415	410	411	1,163,300	411
2021-06-28	417	420	413	418	1,088,900	418
2021-06-25	415	419	415	419	807,400	419
2021-06-24	418	422	413	415	1,171,000	415
2021-06-23	422	425	419	420	560,500	420
2021-06-22	418	423	417	421	1,139,600	421
2021-06-21	411	413	410	413	791,700	413
2021-06-18	416	417	412	414	1,353,200	414
2021-06-17	420	422	416	416	890,300	416
2021-06-16	422	424	418	421	1,033,400	421
2021-06-15	424	427	420	422	677,700	422
2021-06-14	422	424	418	424	610,700	424
2021-06-11	423	426	419	422	1,057,300	422
2021-06-10	428	430	423	425	839,300	425
2021-06-09	431	434	430	432	446,400	432
2021-06-08	427	431	427	429	446,200	429
2021-06-07	430	430	425	426	673,400	426
2021-06-04	422	426	422	426	641,900	426
2021-06-03	423	426	422	425	797,600	425
2021-06-02	430	433	424	426	1,179,400	426
2021-06-01	435	436	428	431	1,034,500	431
2021-05-31	436	439	431	433	567,000	433
2021-05-28	432	437	429	436	753,000	436
2021-05-27	435	436	427	427	1,148,600	427
2021-05-26	435	438	434	434	679,500	434
2021-05-25	443	443	439	442	527,500	442
2021-05-24	446	450	442	445	688,300	445
2021-05-21	445	449	442	445	736,800	445
2021-05-20	440	444	437	438	803,300	438
2021-05-19	438	438	432	432	555,900	432
2021-05-18	435	443	435	442	749,600	442
2021-05-17	435	437	430	433	563,600	433
2021-05-14	436	437	433	433	700,000	433
2021-05-13	436	441	433	434	718,000	434
2021-05-12	445	445	435	441	1,056,000	441
2021-05-11	458	459	445	446	1,614,400	446
2021-05-10	457	467	457	464	601,400	464
2021-05-07	460	465	455	456	540,800	456
2021-05-06	463	470	458	459	1,068,600	459
2021-04-30	472	474	457	459	1,058,000	459
2021-04-28	480	482	474	474	423,500	474
2021-04-27	476	484	473	481	560,000	481
2021-04-26	484	484	474	474	451,800	474
2021-04-23	485	488	482	484	270,400	484
2021-04-22	490	491	483	485	512,900	485
2021-04-21	484	489	481	488	533,100	488
2021-04-20	490	494	488	491	633,100	491
2021-04-19	499	501	495	495	464,300	495
2021-04-16	494	500	491	496	438,000	496
2021-04-15	490	496	490	494	382,300	494
2021-04-14	491	491	486	488	565,400	488
2021-04-13	488	494	488	490	358,800	490
2021-04-12	493	495	487	489	415,900	489
2021-04-09	494	496	489	491	524,000	491
2021-04-08	492	495	488	489	503,300	489
2021-04-07	490	499	489	498	559,600	498
2021-04-06	497	500	489	493	698,900	493
2021-04-05	494	497	491	493	416,400	493
2021-04-02	492	493	483	487	443,300	487
2021-04-01	492	498	488	489	697,100	489
2021-03-31	492	496	487	492	711,500	492
2021-03-30	503	503	486	497	976,500	497
2021-03-29	509	512	500	504	896,100	504
2021-03-26	515	515	505	508	752,500	508
2021-03-25	506	515	506	509	751,800	509
2021-03-24	503	506	498	501	1,526,600	501
2021-03-23	512	513	501	502	742,400	502
2021-03-22	515	519	511	514	637,900	514
2021-03-19	506	519	504	517	1,971,700	517
2021-03-18	500	511	499	504	960,900	504
2021-03-17	497	502	491	499	1,142,800	499
2021-03-16	487	498	485	498	1,396,400	498
2021-03-15	488	489	479	482	934,200	482
2021-03-12	485	485	480	484	1,166,200	484
2021-03-11	480	484	476	482	928,000	482
2021-03-10	485	485	470	477	1,586,500	477
2021-03-09	476	483	470	481	2,259,000	481
2021-03-08	468	473	465	471	1,211,100	471
2021-03-05	463	465	457	463	1,080,600	463
2021-03-04	463	464	458	464	908,100	464
2021-03-03	467	468	463	467	843,500	467
2021-03-02	462	464	459	463	1,629,400	463
2021-03-01	458	462	456	460	1,501,500	460
2021-02-26	458	460	450	450	1,535,500	450
2021-02-25	463	465	457	460	1,193,100	460
2021-02-24	465	466	457	459	2,300,500	459
2021-02-22	460	464	454	460	1,583,600	460
2021-02-19	454	458	448	455	1,677,600	455
2021-02-18	462	463	456	460	1,184,000	460
2021-02-17	459	462	458	462	838,100	462
2021-02-16	460	463	456	459	1,015,200	459
2021-02-15	467	470	456	459	1,271,400	459
2021-02-12	467	469	462	468	918,000	468
2021-02-10	473	474	464	466	1,262,700	466
2021-02-09	495	499	471	474	2,205,000	474
2021-02-08	489	505	487	496	1,230,900	496
2021-02-05	481	487	478	485	1,343,900	485
2021-02-04	479	487	468	485	1,580,100	485
2021-02-03	465	472	458	471	1,365,000	471
2021-02-02	461	464	459	462	1,187,800	462
2021-02-01	466	473	462	465	1,016,900	465
2021-01-29	463	466	456	460	1,366,000	460
2021-01-28	463	467	458	462	1,281,500	462
2021-01-27	473	475	469	471	760,900	471
2021-01-26	477	478	469	472	618,000	472
2021-01-25	474	478	468	475	833,400	475
2021-01-22	479	482	470	471	1,080,600	471
2021-01-21	484	491	474	477	2,471,900	477
2021-01-20	469	481	468	479	847,100	479
2021-01-19	468	475	461	474	1,506,600	474
2021-01-18	465	471	461	469	554,500	469
2021-01-15	471	477	467	471	1,142,400	471
2021-01-14	480	482	469	474	1,301,700	474
2021-01-13	483	486	479	479	564,200	479
2021-01-12	480	489	478	486	945,600	486
2021-01-08	480	481	476	481	940,200	481
2021-01-07	491	497	486	487	736,800	487
2021-01-06	485	495	483	488	702,900	488
2021-01-05	493	495	486	490	646,800	490
2021-01-04	507	509	490	493	764,900	493

分割・併合履歴： [2013-09-26]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9412 (株)スカパーJSATホールディングス の時系列データ [2021年度]

9412 (株)スカパーJSATホールディングスの時系列データ [2021年度]