9412 (株)スカパーJSATホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	699	701	690	698	696,700	698
2023-12-28	684	700	680	698	822,800	698
2023-12-27	662	685	662	680	1,114,200	680
2023-12-26	656	664	655	660	728,100	660
2023-12-25	651	655	644	652	680,700	652
2023-12-22	647	648	641	642	412,400	642
2023-12-21	645	653	641	647	670,200	647
2023-12-20	647	661	647	653	721,000	653
2023-12-19	644	651	637	647	661,900	647
2023-12-18	630	639	625	639	821,800	639
2023-12-15	640	641	629	638	2,080,700	638
2023-12-14	656	657	638	639	1,020,200	639
2023-12-13	651	657	648	657	955,400	657
2023-12-12	657	665	651	651	967,600	651
2023-12-11	668	669	651	657	927,700	657
2023-12-08	674	682	663	664	831,400	664
2023-12-07	686	690	681	684	475,800	684
2023-12-06	686	696	682	694	662,600	694
2023-12-05	690	694	679	680	636,900	680
2023-12-04	676	692	668	692	705,100	692
2023-12-01	680	688	678	686	524,300	686
2023-11-30	669	680	668	678	594,300	678
2023-11-29	666	673	665	672	559,100	672
2023-11-28	682	683	672	674	395,800	674
2023-11-27	681	684	673	680	414,900	680
2023-11-24	680	681	673	680	395,500	680
2023-11-22	663	675	663	674	468,700	674
2023-11-21	662	673	661	670	668,900	670
2023-11-20	675	679	659	660	831,300	660
2023-11-17	676	682	673	682	521,900	682
2023-11-16	683	683	664	673	1,048,900	673
2023-11-15	697	702	683	687	903,600	687
2023-11-14	683	700	682	699	866,300	699
2023-11-13	688	689	678	679	484,500	679
2023-11-10	680	687	675	687	778,900	687
2023-11-09	671	678	659	678	784,200	678
2023-11-08	690	690	661	671	1,132,800	671
2023-11-07	706	710	684	687	764,800	687
2023-11-06	715	716	703	711	811,500	711
2023-11-02	685	719	685	701	1,266,500	701
2023-11-01	697	709	697	706	910,500	706
2023-10-31	683	697	680	694	817,000	694
2023-10-30	682	686	675	682	2,843,000	682
2023-10-27	685	692	681	692	658,100	692
2023-10-26	691	693	675	679	581,000	679
2023-10-25	701	702	688	689	638,100	689
2023-10-24	690	695	676	694	841,800	694
2023-10-23	698	701	692	694	700,300	694
2023-10-20	698	705	695	704	647,900	704
2023-10-19	691	704	686	703	506,900	703
2023-10-18	700	706	696	704	596,600	704
2023-10-17	698	706	690	695	711,100	695
2023-10-16	692	698	689	695	687,800	695
2023-10-13	701	703	692	699	922,600	699
2023-10-12	697	715	697	715	725,300	715
2023-10-11	695	709	694	696	996,400	696
2023-10-10	684	701	681	699	1,113,800	699
2023-10-06	667	680	664	674	748,900	674
2023-10-05	660	663	654	661	954,500	661
2023-10-04	667	671	656	658	1,803,000	658
2023-10-03	690	694	677	677	1,403,900	677
2023-10-02	699	715	692	695	758,100	695
2023-09-29	713	716	694	699	1,408,700	699
2023-09-28	708	717	700	706	739,700	706
2023-09-27	716	725	708	723	786,300	723
2023-09-26	710	724	710	722	815,200	722
2023-09-25	733	733	718	720	800,300	720
2023-09-22	722	736	717	731	968,600	731
2023-09-21	716	728	710	717	924,600	717
2023-09-20	740	745	715	716	1,277,900	716
2023-09-19	739	753	736	744	1,266,600	744
2023-09-15	734	749	733	738	1,226,500	738
2023-09-14	720	732	714	728	746,700	728
2023-09-13	719	730	711	714	721,200	714
2023-09-12	716	724	710	718	844,800	718
2023-09-11	707	720	707	718	1,272,700	718
2023-09-08	704	715	703	705	901,500	705
2023-09-07	716	727	709	712	1,894,200	712
2023-09-06	676	690	676	685	727,100	685
2023-09-05	683	684	666	672	626,600	672
2023-09-04	678	685	670	683	602,200	683
2023-09-01	665	682	664	678	750,300	678
2023-08-31	650	672	648	663	980,400	663
2023-08-30	643	649	641	648	503,200	648
2023-08-29	647	655	644	647	429,400	647
2023-08-28	642	649	641	647	373,200	647
2023-08-25	645	646	638	640	279,100	640
2023-08-24	640	649	640	645	305,100	645
2023-08-23	642	650	636	649	497,700	649
2023-08-22	628	651	627	649	925,500	649
2023-08-21	640	648	628	629	1,229,900	629
2023-08-18	643	651	632	637	779,100	637
2023-08-17	669	675	649	658	1,052,300	658
2023-08-16	674	678	668	674	628,200	674
2023-08-15	668	669	661	665	630,400	665
2023-08-14	669	686	663	671	1,039,100	671
2023-08-10	645	662	640	662	1,016,000	662
2023-08-09	657	658	635	637	908,600	637
2023-08-08	658	665	646	657	726,200	657
2023-08-07	665	674	656	658	1,430,200	658
2023-08-04	629	652	620	650	1,709,400	650
2023-08-03	641	657	606	630	2,654,700	630
2023-08-02	597	602	588	591	913,500	591
2023-08-01	595	597	590	594	444,400	594
2023-07-31	591	593	584	593	735,200	593
2023-07-28	581	583	573	580	761,400	580
2023-07-27	580	584	578	583	533,800	583
2023-07-26	584	584	571	577	512,700	577
2023-07-25	577	592	574	589	1,078,700	589
2023-07-24	567	570	565	570	483,400	570
2023-07-21	576	576	562	563	385,100	563
2023-07-20	578	579	572	574	421,700	574
2023-07-19	576	580	573	578	435,600	578
2023-07-18	565	574	565	570	533,600	570
2023-07-14	564	566	560	560	320,900	560
2023-07-13	561	566	556	559	437,400	559
2023-07-12	572	572	555	561	593,500	561
2023-07-11	577	577	568	568	380,900	568
2023-07-10	578	580	571	573	562,400	573
2023-07-07	573	583	570	580	558,700	580
2023-07-06	580	582	570	571	441,700	571
2023-07-05	588	594	582	585	362,600	585
2023-07-04	585	598	584	592	912,000	592
2023-07-03	571	580	571	578	610,300	578
2023-06-30	566	574	564	571	588,800	571
2023-06-29	574	577	563	565	431,500	565
2023-06-28	568	578	567	578	445,100	578
2023-06-27	557	569	557	566	726,300	566
2023-06-26	550	558	548	556	533,000	556
2023-06-23	545	562	543	547	919,300	547
2023-06-22	546	548	541	542	558,900	542
2023-06-21	540	549	537	546	696,700	546
2023-06-20	555	556	543	544	738,700	544
2023-06-19	572	577	559	561	742,600	561
2023-06-16	573	581	571	573	1,533,700	573
2023-06-15	575	578	570	574	525,200	574
2023-06-14	581	586	574	579	612,000	579
2023-06-13	564	579	563	572	687,200	572
2023-06-12	560	564	559	561	412,200	561
2023-06-09	559	559	551	557	488,900	557
2023-06-08	556	557	547	550	398,500	550
2023-06-07	550	563	550	557	965,400	557
2023-06-06	545	548	542	545	455,300	545
2023-06-05	536	549	536	546	588,600	546
2023-06-02	520	527	519	526	415,100	526
2023-06-01	516	524	514	520	363,400	520
2023-05-31	522	525	519	521	845,900	521
2023-05-30	530	530	523	527	325,500	527
2023-05-29	530	535	526	532	349,000	532
2023-05-26	541	541	530	531	318,700	531
2023-05-25	539	545	536	542	447,300	542
2023-05-24	549	549	541	541	331,000	541
2023-05-23	547	552	542	547	454,500	547
2023-05-22	546	548	541	544	329,000	544
2023-05-19	545	554	544	552	334,100	552
2023-05-18	555	556	540	545	585,400	545
2023-05-17	555	556	547	551	623,100	551
2023-05-16	556	559	549	556	612,500	556
2023-05-15	558	560	554	557	494,400	557
2023-05-12	553	562	545	561	629,100	561
2023-05-11	561	566	557	562	512,200	562
2023-05-10	568	571	563	568	616,600	568
2023-05-09	563	566	559	565	652,300	565
2023-05-08	555	565	555	563	613,400	563
2023-05-02	555	558	543	550	730,300	550
2023-05-01	535	554	528	554	1,416,500	554
2023-04-28	532	533	527	528	506,200	528
2023-04-27	525	527	522	524	386,200	524
2023-04-26	526	531	523	531	499,100	531
2023-04-25	534	534	525	527	503,200	527
2023-04-24	532	538	530	534	415,800	534
2023-04-21	531	537	527	531	403,600	531
2023-04-20	535	537	529	534	553,900	534
2023-04-19	526	537	526	537	575,400	537
2023-04-18	532	533	525	526	488,200	526
2023-04-17	530	531	525	530	331,600	530
2023-04-14	526	529	521	527	419,000	527
2023-04-13	527	528	522	527	329,700	527
2023-04-12	530	532	525	530	357,500	530
2023-04-11	529	530	524	528	350,900	528
2023-04-10	523	526	520	525	246,100	525
2023-04-07	518	520	515	517	341,100	517
2023-04-06	513	522	512	519	559,100	519
2023-04-05	525	528	514	515	654,200	515
2023-04-04	526	531	522	528	522,100	528
2023-04-03	523	532	523	529	611,400	529
2023-03-31	508	523	508	517	847,700	517
2023-03-30	500	506	497	504	560,400	504
2023-03-29	498	506	496	503	585,300	503
2023-03-28	498	500	490	494	659,800	494
2023-03-27	498	499	486	492	694,900	492
2023-03-24	493	496	490	492	617,500	492
2023-03-23	492	498	489	498	625,100	498
2023-03-22	511	511	498	501	561,100	501
2023-03-20	497	503	496	501	405,700	501
2023-03-17	506	507	499	501	376,500	501
2023-03-16	495	503	493	499	517,300	499
2023-03-15	500	513	499	510	594,100	510
2023-03-14	510	511	495	499	866,300	499
2023-03-13	526	527	515	522	392,700	522
2023-03-10	535	539	530	531	565,300	531
2023-03-09	539	546	535	544	741,200	544
2023-03-08	524	541	522	530	784,400	530
2023-03-07	515	517	511	517	402,800	517
2023-03-06	513	520	511	515	458,500	515
2023-03-03	517	517	508	510	657,400	510
2023-03-02	522	525	513	514	536,300	514
2023-03-01	522	525	515	522	556,100	522
2023-02-28	530	531	516	517	852,500	517
2023-02-27	512	530	511	530	1,088,500	530
2023-02-24	501	510	501	510	518,200	510
2023-02-22	500	506	496	498	602,500	498
2023-02-21	489	502	487	501	554,600	501
2023-02-20	499	499	487	487	641,300	487
2023-02-17	485	504	483	494	947,100	494
2023-02-16	490	490	484	488	223,700	488
2023-02-15	487	490	486	486	185,900	486
2023-02-14	485	488	481	487	299,300	487
2023-02-13	481	485	480	482	279,700	482
2023-02-10	475	480	475	480	207,700	480
2023-02-09	477	480	475	476	298,300	476
2023-02-08	478	483	477	481	324,300	481
2023-02-07	477	480	474	476	322,000	476
2023-02-06	473	476	471	476	433,300	476
2023-02-03	469	474	466	469	547,000	469
2023-02-02	488	488	465	466	1,502,000	466
2023-02-01	498	500	493	494	395,500	494
2023-01-31	497	502	495	501	377,000	501
2023-01-30	497	498	493	495	497,000	495
2023-01-27	503	503	495	496	313,200	496
2023-01-26	503	505	499	502	260,000	502
2023-01-25	501	502	497	498	415,500	498
2023-01-24	497	507	497	503	425,100	503
2023-01-23	492	502	491	496	488,500	496
2023-01-20	483	492	482	490	212,600	490
2023-01-19	484	489	483	483	209,200	483
2023-01-18	479	490	479	485	360,300	485
2023-01-17	481	481	477	480	218,600	480
2023-01-16	481	482	477	477	258,700	477
2023-01-13	480	486	480	485	359,700	485
2023-01-12	482	484	479	480	235,100	480
2023-01-11	481	485	480	482	309,700	482
2023-01-10	480	485	477	477	358,200	477
2023-01-06	485	487	479	480	415,900	480
2023-01-05	479	484	477	477	340,900	477
2023-01-04	482	485	477	477	288,100	477

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 [2023年度]

9412 (株)スカパーJSATホールディングスの時系列データ [2023年度]