9412 (株)スカパーJSATホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	489	490	485	485	213,900	485
2022-12-29	481	487	479	487	290,000	487
2022-12-28	488	488	477	483	512,500	483
2022-12-27	486	488	483	485	316,900	485
2022-12-26	485	488	481	484	219,900	484
2022-12-23	478	481	476	480	288,500	480
2022-12-22	471	480	469	480	324,300	480
2022-12-21	472	478	469	469	607,700	469
2022-12-20	483	483	470	471	502,200	471
2022-12-19	479	482	475	478	329,100	478
2022-12-16	482	484	477	481	527,800	481
2022-12-15	483	488	482	484	203,600	484
2022-12-14	488	488	482	483	235,900	483
2022-12-13	485	489	482	487	281,000	487
2022-12-12	481	483	476	483	213,200	483
2022-12-09	474	484	474	479	284,900	479
2022-12-08	478	479	473	478	356,600	478
2022-12-07	475	481	475	477	264,800	477
2022-12-06	479	482	475	475	370,300	475
2022-12-05	481	483	476	480	396,300	480
2022-12-02	492	492	473	478	1,342,800	478
2022-12-01	506	506	495	496	396,400	496
2022-11-30	502	509	501	508	675,300	508
2022-11-29	500	501	493	500	421,100	500
2022-11-28	509	509	498	502	399,000	502
2022-11-25	511	511	504	506	268,800	506
2022-11-24	507	512	505	509	375,200	509
2022-11-22	499	507	498	502	321,300	502
2022-11-21	495	499	495	496	212,500	496
2022-11-18	495	499	493	495	329,000	495
2022-11-17	485	496	485	493	358,900	493
2022-11-16	487	491	482	484	1,004,100	484
2022-11-15	490	493	487	490	223,300	490
2022-11-14	497	501	490	491	454,800	491
2022-11-11	515	515	496	497	490,200	497
2022-11-10	501	510	500	509	292,700	509
2022-11-09	510	510	502	503	818,500	503
2022-11-08	515	516	508	510	340,800	510
2022-11-07	510	515	507	512	327,900	512
2022-11-04	518	528	510	511	540,300	511
2022-11-02	525	525	518	520	579,800	520
2022-11-01	524	528	520	525	462,400	525
2022-10-31	531	532	521	521	522,500	521
2022-10-28	523	528	521	526	1,259,500	526
2022-10-27	528	534	524	533	480,200	533
2022-10-26	526	531	524	524	302,000	524
2022-10-25	521	528	518	521	334,400	521
2022-10-24	517	520	515	515	243,300	515
2022-10-21	516	521	514	516	258,000	516
2022-10-20	514	519	513	518	213,600	518
2022-10-19	520	521	516	520	250,200	520
2022-10-18	513	517	513	514	256,900	514
2022-10-17	518	518	510	511	225,000	511
2022-10-14	516	520	509	517	451,600	517
2022-10-13	507	514	504	507	460,300	507
2022-10-12	519	521	511	513	429,900	513
2022-10-11	513	521	512	517	395,900	517
2022-10-07	519	524	518	522	429,900	522
2022-10-06	529	533	525	529	452,000	529
2022-10-05	524	529	522	524	561,500	524
2022-10-04	528	536	521	524	496,700	524
2022-10-03	511	514	508	511	376,000	511
2022-09-30	527	527	515	517	782,900	517
2022-09-29	529	530	513	517	505,600	517
2022-09-28	525	525	514	521	696,100	521
2022-09-27	523	530	522	525	494,600	525
2022-09-26	525	530	521	522	506,500	522
2022-09-22	538	538	530	534	299,400	534
2022-09-21	538	541	536	538	454,700	538
2022-09-20	543	548	541	544	382,300	544
2022-09-16	539	545	538	539	494,800	539
2022-09-15	550	550	544	544	467,300	544
2022-09-14	536	550	535	542	516,300	542
2022-09-13	550	551	543	544	389,800	544
2022-09-12	561	564	554	558	468,400	558
2022-09-09	536	555	536	555	818,500	555
2022-09-08	543	546	536	539	665,700	539
2022-09-07	538	538	532	536	473,100	536
2022-09-06	542	548	538	539	368,600	539
2022-09-05	544	546	536	543	507,700	543
2022-09-02	551	553	536	546	578,200	546
2022-09-01	548	553	542	548	580,200	548
2022-08-31	562	566	552	554	906,400	554
2022-08-30	570	572	568	571	321,000	571
2022-08-29	565	573	561	570	456,100	570
2022-08-26	577	577	571	573	320,200	573
2022-08-25	577	583	575	580	398,900	580
2022-08-24	571	577	570	576	390,100	576
2022-08-23	572	576	567	569	385,000	569
2022-08-22	579	582	577	580	420,800	580
2022-08-19	580	583	575	578	624,500	578
2022-08-18	567	576	567	572	410,200	572
2022-08-17	565	574	565	572	584,100	572
2022-08-16	565	569	563	564	357,100	564
2022-08-15	559	566	558	562	500,000	562
2022-08-12	562	565	557	561	648,800	561
2022-08-10	558	558	545	553	628,600	553
2022-08-09	548	561	548	555	822,900	555
2022-08-08	540	556	540	547	1,127,900	547
2022-08-05	521	536	515	530	1,071,700	530
2022-08-04	538	538	519	530	1,560,100	530
2022-08-03	543	543	534	536	701,200	536
2022-08-02	544	544	537	541	769,700	541
2022-08-01	556	556	536	544	773,200	544
2022-07-29	570	570	554	557	650,900	557
2022-07-28	565	570	558	569	659,800	569
2022-07-27	570	570	561	561	572,400	561
2022-07-26	562	574	562	570	847,400	570
2022-07-25	560	564	557	562	612,800	562
2022-07-22	556	559	555	557	364,100	557
2022-07-21	546	557	546	555	490,800	555
2022-07-20	550	550	542	549	648,600	549
2022-07-19	557	557	543	548	846,200	548
2022-07-15	555	557	548	553	574,300	553
2022-07-14	549	555	548	552	587,500	552
2022-07-13	550	550	544	547	469,400	547
2022-07-12	545	550	542	546	622,600	546
2022-07-11	540	546	538	546	644,900	546
2022-07-08	536	538	532	535	685,400	535
2022-07-07	539	540	525	534	719,000	534
2022-07-06	535	537	528	534	611,300	534
2022-07-05	536	543	535	539	563,100	539
2022-07-04	530	538	528	535	584,600	535
2022-07-01	542	542	521	524	846,100	524
2022-06-30	537	546	535	540	1,072,000	540
2022-06-29	521	544	519	541	1,644,700	541
2022-06-28	517	522	512	522	673,700	522
2022-06-27	520	520	514	517	414,400	517
2022-06-24	523	524	508	511	714,200	511
2022-06-23	520	524	518	523	668,300	523
2022-06-22	515	525	514	519	760,600	519
2022-06-21	511	519	510	514	944,600	514
2022-06-20	509	522	502	510	1,323,800	510
2022-06-17	515	516	503	511	1,366,500	511
2022-06-16	515	525	514	524	966,100	524
2022-06-15	514	520	512	514	1,312,100	514
2022-06-14	502	515	501	510	1,598,200	510
2022-06-13	497	507	491	505	864,600	505
2022-06-10	486	507	485	502	1,466,000	502
2022-06-09	482	488	481	485	511,300	485
2022-06-08	484	491	480	483	936,800	483
2022-06-07	483	488	480	487	799,400	487
2022-06-06	475	483	474	480	567,400	480
2022-06-03	479	482	477	478	444,400	478
2022-06-02	473	483	471	476	818,100	476
2022-06-01	465	473	463	472	771,500	472
2022-05-31	466	470	462	465	1,448,300	465
2022-05-30	467	472	465	466	1,108,700	466
2022-05-27	464	468	463	465	509,700	465
2022-05-26	460	466	459	460	599,100	460
2022-05-25	459	464	456	460	1,059,600	460
2022-05-24	457	457	449	451	510,600	451
2022-05-23	459	460	454	454	573,200	454
2022-05-20	459	462	458	459	444,600	459
2022-05-19	454	462	453	459	578,300	459
2022-05-18	460	462	457	459	478,800	459
2022-05-17	451	461	450	457	639,600	457
2022-05-16	473	473	456	459	707,800	459
2022-05-13	455	468	454	468	991,200	468
2022-05-12	457	459	450	451	456,200	451
2022-05-11	461	461	446	455	976,700	455
2022-05-10	456	468	455	468	878,000	468
2022-05-09	453	462	452	457	684,700	457
2022-05-06	448	458	441	456	1,101,200	456
2022-05-02	440	454	435	453	2,798,800	453
2022-04-28	410	421	410	420	1,046,300	420
2022-04-27	406	410	404	406	1,201,100	406
2022-04-26	407	410	405	405	280,700	405
2022-04-25	406	409	405	407	550,400	407
2022-04-22	409	412	409	411	375,100	411
2022-04-21	419	419	412	413	485,200	413
2022-04-20	413	421	412	416	789,000	416
2022-04-19	410	412	409	412	490,700	412
2022-04-18	410	412	409	410	360,600	410
2022-04-15	416	418	411	411	288,600	411
2022-04-14	414	419	414	418	326,800	418
2022-04-13	415	415	411	414	573,100	414
2022-04-12	411	414	408	412	447,200	412
2022-04-11	411	415	410	413	617,800	413
2022-04-08	413	413	406	410	978,100	410
2022-04-07	416	416	409	410	645,500	410
2022-04-06	416	419	414	416	476,600	416
2022-04-05	421	422	416	420	475,300	420
2022-04-04	413	419	412	417	462,300	417
2022-04-01	415	418	410	415	497,600	415
2022-03-31	413	417	412	414	483,400	414
2022-03-30	420	422	413	419	620,600	419
2022-03-29	428	431	423	429	649,000	429
2022-03-28	430	431	427	428	485,800	428
2022-03-25	430	431	427	427	542,000	427
2022-03-24	427	429	425	429	619,800	429
2022-03-23	430	431	427	429	549,700	429
2022-03-22	430	433	424	428	752,100	428
2022-03-18	420	427	419	427	923,900	427
2022-03-17	421	424	420	422	583,000	422
2022-03-16	420	420	417	417	427,600	417
2022-03-15	415	419	415	418	492,200	418
2022-03-14	418	418	413	414	407,600	414
2022-03-11	409	414	408	414	438,300	414
2022-03-10	416	418	413	415	694,900	415
2022-03-09	409	412	405	408	502,200	408
2022-03-08	409	412	405	407	691,600	407
2022-03-07	420	421	408	411	866,300	411
2022-03-04	428	428	423	425	483,700	425
2022-03-03	428	430	425	429	535,900	429
2022-03-02	426	429	422	422	507,200	422
2022-03-01	430	432	428	431	512,300	431
2022-02-28	431	434	427	431	530,700	431
2022-02-25	429	431	424	426	613,900	426
2022-02-24	435	437	428	430	625,100	430
2022-02-22	442	443	432	435	501,300	435
2022-02-21	441	445	440	444	229,400	444
2022-02-18	448	451	441	443	439,900	443
2022-02-17	452	454	448	449	487,900	449
2022-02-16	455	457	452	454	528,700	454
2022-02-15	451	456	448	455	695,000	455
2022-02-14	448	452	446	452	572,000	452
2022-02-10	455	455	450	452	334,200	452
2022-02-09	454	457	450	454	532,800	454
2022-02-08	453	454	450	452	540,000	452
2022-02-07	450	453	448	451	372,500	451
2022-02-04	448	458	447	453	692,300	453
2022-02-03	435	450	435	449	983,900	449
2022-02-02	432	436	428	433	505,500	433
2022-02-01	432	433	429	429	331,200	429
2022-01-31	429	433	429	431	239,500	431
2022-01-28	429	432	428	430	315,500	430
2022-01-27	431	433	424	426	693,900	426
2022-01-26	433	436	428	428	363,800	428
2022-01-25	433	435	430	433	401,800	433
2022-01-24	433	438	431	436	320,100	436
2022-01-21	428	434	423	434	487,200	434
2022-01-20	433	437	431	431	631,200	431
2022-01-19	434	438	431	432	475,400	432
2022-01-18	440	441	436	437	426,400	437
2022-01-17	438	443	436	438	416,600	438
2022-01-14	437	438	434	436	460,000	436
2022-01-13	435	440	434	437	609,800	437
2022-01-12	431	435	431	433	334,000	433
2022-01-11	428	430	426	430	473,500	430
2022-01-07	425	430	424	429	931,100	429
2022-01-06	435	435	429	430	669,300	430
2022-01-05	434	440	432	438	528,700	438
2022-01-04	424	432	423	431	487,200	431

分割・併合履歴： [2013-09-26]1株→100株

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2022年度]

9412 (株)スカパーJSATホールディングスの時系列データ [2022年度]