9414 日本BS放送(株) 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 | 891 | 892 | 887 | 888 | 15,000 | 888 |
| 2024-12-02 | 887 | 893 | 887 | 887 | 12,000 | 887 |
| 2024-11-29 | 887 | 893 | 887 | 890 | 6,000 | 890 |
| 2024-11-28 | 886 | 890 | 885 | 888 | 16,000 | 888 |
| 2024-11-27 | 897 | 897 | 882 | 886 | 19,500 | 886 |
| 2024-11-26 | 899 | 899 | 892 | 893 | 9,800 | 893 |
| 2024-11-25 | 890 | 905 | 890 | 896 | 30,600 | 896 |
| 2024-11-22 | 889 | 897 | 888 | 895 | 34,300 | 895 |
| 2024-11-21 | 884 | 891 | 884 | 885 | 26,700 | 885 |
| 2024-11-20 | 879 | 885 | 876 | 885 | 20,000 | 885 |
| 2024-11-19 | 877 | 879 | 873 | 873 | 25,200 | 873 |
| 2024-11-18 | 881 | 884 | 877 | 877 | 12,600 | 877 |
| 2024-11-15 | 889 | 889 | 881 | 881 | 13,100 | 881 |
| 2024-11-14 | 879 | 892 | 879 | 883 | 48,500 | 883 |
| 2024-11-13 | 877 | 879 | 876 | 876 | 10,700 | 876 |
| 2024-11-12 | 873 | 878 | 872 | 872 | 21,700 | 872 |
| 2024-11-11 | 875 | 875 | 870 | 873 | 17,700 | 873 |
| 2024-11-08 | 876 | 879 | 872 | 876 | 40,400 | 876 |
| 2024-11-07 | 870 | 877 | 869 | 877 | 36,700 | 877 |
| 2024-11-06 | 867 | 869 | 864 | 866 | 24,800 | 866 |
| 2024-11-05 | 870 | 870 | 865 | 866 | 15,400 | 866 |
| 2024-11-01 | 867 | 872 | 867 | 870 | 10,500 | 870 |
| 2024-10-31 | 863 | 874 | 863 | 873 | 12,400 | 873 |
| 2024-10-30 | 865 | 869 | 862 | 862 | 81,700 | 862 |
| 2024-10-29 | 857 | 868 | 857 | 868 | 23,500 | 868 |
| 2024-10-28 | 858 | 860 | 853 | 857 | 62,400 | 857 |
| 2024-10-25 | 866 | 866 | 856 | 860 | 40,700 | 860 |
| 2024-10-24 | 866 | 868 | 863 | 867 | 32,000 | 867 |
| 2024-10-23 | 868 | 869 | 866 | 868 | 11,700 | 868 |
| 2024-10-22 | 873 | 873 | 865 | 871 | 42,400 | 871 |
| 2024-10-21 | 876 | 876 | 872 | 874 | 18,000 | 874 |
| 2024-10-18 | 871 | 876 | 868 | 875 | 29,200 | 875 |
| 2024-10-17 | 871 | 872 | 868 | 870 | 21,200 | 870 |
| 2024-10-16 | 871 | 877 | 869 | 870 | 40,200 | 870 |
| 2024-10-15 | 874 | 878 | 871 | 873 | 87,500 | 873 |
| 2024-10-11 | 884 | 888 | 872 | 878 | 72,400 | 878 |
| 2024-10-10 | 890 | 893 | 883 | 891 | 51,300 | 891 |
| 2024-10-09 | 891 | 891 | 884 | 887 | 50,200 | 887 |
| 2024-10-08 | 890 | 891 | 885 | 889 | 41,200 | 889 |
| 2024-10-07 | 893 | 893 | 888 | 891 | 16,400 | 891 |
| 2024-10-04 | 896 | 897 | 888 | 888 | 31,000 | 888 |
| 2024-10-03 | 895 | 897 | 892 | 897 | 16,400 | 897 |
| 2024-10-02 | 892 | 895 | 887 | 894 | 26,700 | 894 |
| 2024-10-01 | 887 | 900 | 886 | 900 | 31,100 | 900 |
| 2024-09-30 | 887 | 890 | 885 | 888 | 23,800 | 888 |
| 2024-09-27 | 895 | 900 | 893 | 895 | 30,200 | 895 |
| 2024-09-26 | 898 | 902 | 897 | 902 | 29,800 | 902 |
| 2024-09-25 | 900 | 903 | 894 | 896 | 18,900 | 896 |
| 2024-09-24 | 908 | 908 | 895 | 897 | 41,300 | 897 |
| 2024-09-20 | 903 | 910 | 900 | 908 | 42,800 | 908 |
| 2024-09-19 | 895 | 902 | 895 | 902 | 37,000 | 902 |
| 2024-09-18 | 889 | 893 | 886 | 892 | 28,300 | 892 |
| 2024-09-17 | 880 | 888 | 874 | 887 | 41,800 | 887 |
| 2024-09-13 | 886 | 889 | 881 | 881 | 16,100 | 881 |
| 2024-09-12 | 885 | 888 | 881 | 888 | 18,000 | 888 |
| 2024-09-11 | 886 | 886 | 877 | 882 | 25,100 | 882 |
| 2024-09-10 | 884 | 889 | 883 | 889 | 16,700 | 889 |
| 2024-09-09 | 873 | 887 | 870 | 883 | 77,800 | 883 |
| 2024-09-06 | 882 | 884 | 870 | 879 | 52,500 | 879 |
| 2024-09-05 | 879 | 891 | 876 | 883 | 33,800 | 883 |
| 2024-09-04 | 880 | 884 | 876 | 878 | 69,600 | 878 |
| 2024-09-03 | 894 | 894 | 886 | 890 | 20,400 | 890 |
| 2024-09-02 | 886 | 895 | 885 | 895 | 38,100 | 895 |
| 2024-08-30 | 887 | 889 | 882 | 889 | 52,200 | 889 |
| 2024-08-29 | 877 | 892 | 877 | 883 | 109,900 | 883 |
| 2024-08-28 | 912 | 913 | 905 | 905 | 176,600 | 905 |
| 2024-08-27 | 911 | 916 | 909 | 915 | 36,800 | 915 |
| 2024-08-26 | 909 | 914 | 908 | 910 | 41,300 | 910 |
| 2024-08-23 | 910 | 911 | 907 | 910 | 14,100 | 910 |
| 2024-08-22 | 908 | 913 | 898 | 902 | 34,600 | 902 |
| 2024-08-21 | 905 | 910 | 902 | 908 | 29,300 | 908 |
| 2024-08-20 | 909 | 909 | 904 | 905 | 21,600 | 905 |
| 2024-08-19 | 901 | 911 | 899 | 902 | 47,800 | 902 |
| 2024-08-16 | 901 | 904 | 897 | 901 | 31,400 | 901 |
| 2024-08-15 | 897 | 900 | 895 | 897 | 22,500 | 897 |
| 2024-08-14 | 895 | 898 | 893 | 897 | 22,100 | 897 |
| 2024-08-13 | 888 | 894 | 888 | 894 | 24,700 | 894 |
| 2024-08-09 | 892 | 895 | 878 | 884 | 27,900 | 884 |
| 2024-08-08 | 876 | 888 | 876 | 878 | 42,500 | 878 |
| 2024-08-07 | 864 | 889 | 862 | 885 | 51,900 | 885 |
| 2024-08-06 | 874 | 886 | 867 | 868 | 65,600 | 868 |
| 2024-08-05 | 878 | 878 | 839 | 847 | 189,800 | 847 |
| 2024-08-02 | 900 | 901 | 885 | 885 | 131,000 | 885 |
| 2024-08-01 | 916 | 917 | 907 | 908 | 41,300 | 908 |
| 2024-07-31 | 912 | 924 | 912 | 922 | 23,400 | 922 |
| 2024-07-30 | 920 | 920 | 908 | 908 | 89,500 | 908 |
| 2024-07-29 | 920 | 924 | 918 | 918 | 38,700 | 918 |
| 2024-07-26 | 916 | 923 | 915 | 921 | 12,700 | 921 |
| 2024-07-25 | 922 | 922 | 914 | 917 | 39,000 | 917 |
| 2024-07-24 | 932 | 932 | 924 | 924 | 10,500 | 924 |
| 2024-07-23 | 929 | 932 | 925 | 932 | 9,200 | 932 |
| 2024-07-22 | 927 | 929 | 923 | 925 | 24,100 | 925 |
| 2024-07-19 | 927 | 931 | 923 | 927 | 22,200 | 927 |
| 2024-07-18 | 932 | 936 | 925 | 926 | 21,000 | 926 |
| 2024-07-17 | 936 | 937 | 930 | 933 | 14,300 | 933 |
| 2024-07-16 | 927 | 938 | 927 | 933 | 39,100 | 933 |
| 2024-07-12 | 924 | 934 | 920 | 927 | 45,100 | 927 |
| 2024-07-11 | 922 | 927 | 922 | 924 | 22,600 | 924 |
| 2024-07-10 | 930 | 930 | 921 | 924 | 26,200 | 924 |
| 2024-07-09 | 932 | 933 | 926 | 928 | 18,500 | 928 |
| 2024-07-08 | 930 | 936 | 929 | 933 | 31,800 | 933 |
| 2024-07-05 | 926 | 933 | 925 | 928 | 67,300 | 928 |
| 2024-07-04 | 936 | 939 | 924 | 933 | 59,400 | 933 |
| 2024-07-03 | 954 | 954 | 936 | 936 | 37,900 | 936 |
| 2024-07-02 | 937 | 952 | 937 | 951 | 38,400 | 951 |
| 2024-07-01 | 939 | 940 | 933 | 934 | 30,100 | 934 |
| 2024-06-28 | 932 | 934 | 929 | 934 | 14,500 | 934 |
| 2024-06-27 | 927 | 937 | 927 | 932 | 11,800 | 932 |
| 2024-06-26 | 927 | 932 | 925 | 931 | 12,100 | 931 |
| 2024-06-25 | 926 | 933 | 926 | 929 | 19,300 | 929 |
| 2024-06-24 | 928 | 929 | 924 | 926 | 25,500 | 926 |
| 2024-06-21 | 915 | 927 | 915 | 926 | 25,200 | 926 |
| 2024-06-20 | 920 | 922 | 914 | 918 | 18,800 | 918 |
| 2024-06-19 | 914 | 921 | 913 | 918 | 45,900 | 918 |
| 2024-06-18 | 906 | 913 | 906 | 911 | 31,600 | 911 |
| 2024-06-17 | 908 | 908 | 903 | 904 | 12,500 | 904 |
| 2024-06-14 | 902 | 908 | 902 | 908 | 11,800 | 908 |
| 2024-06-13 | 903 | 907 | 902 | 902 | 11,700 | 902 |
| 2024-06-12 | 907 | 908 | 905 | 905 | 5,600 | 905 |
| 2024-06-11 | 905 | 910 | 905 | 908 | 16,200 | 908 |
| 2024-06-10 | 899 | 905 | 899 | 903 | 35,300 | 903 |
| 2024-06-07 | 900 | 900 | 897 | 898 | 11,800 | 898 |
| 2024-06-06 | 899 | 900 | 897 | 897 | 15,700 | 897 |
| 2024-06-05 | 898 | 901 | 896 | 896 | 21,800 | 896 |
| 2024-06-04 | 897 | 900 | 895 | 896 | 30,500 | 896 |
| 2024-06-03 | 896 | 898 | 894 | 894 | 18,500 | 894 |
| 2024-05-31 | 887 | 894 | 887 | 894 | 38,300 | 894 |
| 2024-05-30 | 883 | 887 | 881 | 887 | 43,800 | 887 |
| 2024-05-29 | 891 | 892 | 885 | 885 | 30,800 | 885 |
| 2024-05-28 | 890 | 893 | 889 | 893 | 22,300 | 893 |
| 2024-05-27 | 890 | 895 | 890 | 890 | 48,300 | 890 |
| 2024-05-24 | 887 | 891 | 884 | 890 | 40,000 | 890 |
| 2024-05-23 | 890 | 890 | 887 | 888 | 15,300 | 888 |
| 2024-05-22 | 890 | 890 | 885 | 889 | 81,800 | 889 |
| 2024-05-21 | 893 | 893 | 890 | 892 | 16,500 | 892 |
| 2024-05-20 | 895 | 896 | 888 | 891 | 95,700 | 891 |
| 2024-05-17 | 890 | 896 | 889 | 893 | 21,300 | 893 |
| 2024-05-16 | 896 | 896 | 890 | 890 | 25,800 | 890 |
| 2024-05-15 | 900 | 901 | 895 | 895 | 28,600 | 895 |
| 2024-05-14 | 902 | 904 | 900 | 900 | 16,400 | 900 |
| 2024-05-13 | 902 | 905 | 899 | 902 | 31,400 | 902 |
| 2024-05-10 | 904 | 906 | 901 | 902 | 15,700 | 902 |
| 2024-05-09 | 901 | 907 | 901 | 905 | 17,700 | 905 |
| 2024-05-08 | 902 | 904 | 900 | 901 | 21,000 | 901 |
| 2024-05-07 | 904 | 904 | 900 | 902 | 21,900 | 902 |
| 2024-05-02 | 907 | 907 | 902 | 905 | 9,900 | 905 |
| 2024-05-01 | 905 | 906 | 902 | 906 | 7,000 | 906 |
| 2024-04-30 | 905 | 907 | 901 | 907 | 15,600 | 907 |
| 2024-04-26 | 910 | 910 | 899 | 899 | 65,300 | 899 |
| 2024-04-25 | 909 | 913 | 908 | 911 | 19,000 | 911 |
| 2024-04-24 | 909 | 912 | 907 | 911 | 11,500 | 911 |
| 2024-04-23 | 910 | 911 | 908 | 910 | 9,900 | 910 |
| 2024-04-22 | 906 | 912 | 903 | 912 | 19,300 | 912 |
| 2024-04-19 | 908 | 908 | 894 | 900 | 38,800 | 900 |
| 2024-04-18 | 900 | 908 | 900 | 908 | 24,200 | 908 |
| 2024-04-17 | 908 | 908 | 896 | 897 | 33,300 | 897 |
| 2024-04-16 | 915 | 915 | 906 | 906 | 24,600 | 906 |
| 2024-04-15 | 910 | 917 | 907 | 917 | 30,300 | 917 |
| 2024-04-12 | 917 | 917 | 907 | 917 | 40,700 | 917 |
| 2024-04-11 | 903 | 926 | 899 | 915 | 117,500 | 915 |
| 2024-04-10 | 899 | 902 | 895 | 898 | 29,300 | 898 |
| 2024-04-09 | 896 | 900 | 893 | 897 | 25,400 | 897 |
| 2024-04-08 | 895 | 900 | 894 | 896 | 39,900 | 896 |
| 2024-04-05 | 893 | 903 | 888 | 893 | 89,300 | 893 |
| 2024-04-04 | 905 | 910 | 902 | 905 | 40,300 | 905 |
| 2024-04-03 | 908 | 908 | 902 | 904 | 23,700 | 904 |
| 2024-04-02 | 909 | 911 | 906 | 908 | 25,900 | 908 |
| 2024-04-01 | 914 | 915 | 906 | 909 | 25,800 | 909 |
| 2024-03-29 | 904 | 914 | 904 | 914 | 31,400 | 914 |
| 2024-03-28 | 910 | 912 | 901 | 901 | 21,100 | 901 |
| 2024-03-27 | 910 | 913 | 908 | 910 | 17,000 | 910 |
| 2024-03-26 | 907 | 914 | 904 | 913 | 36,200 | 913 |
| 2024-03-25 | 907 | 920 | 907 | 908 | 39,600 | 908 |
| 2024-03-22 | 897 | 904 | 897 | 902 | 42,800 | 902 |
| 2024-03-21 | 900 | 902 | 895 | 897 | 44,800 | 897 |
| 2024-03-19 | 893 | 896 | 890 | 894 | 30,600 | 894 |
| 2024-03-18 | 894 | 896 | 891 | 893 | 16,500 | 893 |
| 2024-03-15 | 892 | 898 | 892 | 895 | 12,000 | 895 |
| 2024-03-14 | 891 | 893 | 889 | 893 | 14,200 | 893 |
| 2024-03-13 | 888 | 894 | 887 | 892 | 19,900 | 892 |
| 2024-03-12 | 886 | 891 | 883 | 891 | 21,100 | 891 |
| 2024-03-11 | 886 | 890 | 884 | 889 | 40,800 | 889 |
| 2024-03-08 | 884 | 891 | 884 | 889 | 61,200 | 889 |
| 2024-03-07 | 891 | 895 | 885 | 885 | 28,400 | 885 |
| 2024-03-06 | 887 | 893 | 886 | 893 | 24,400 | 893 |
| 2024-03-05 | 886 | 890 | 882 | 890 | 31,300 | 890 |
| 2024-03-04 | 890 | 890 | 885 | 887 | 43,600 | 887 |
| 2024-03-01 | 889 | 893 | 888 | 890 | 18,400 | 890 |
| 2024-02-29 | 888 | 890 | 886 | 888 | 36,100 | 888 |
| 2024-02-28 | 892 | 896 | 888 | 888 | 34,200 | 888 |
| 2024-02-27 | 891 | 895 | 891 | 894 | 14,500 | 894 |
| 2024-02-26 | 889 | 893 | 887 | 891 | 56,900 | 891 |
| 2024-02-22 | 897 | 899 | 880 | 889 | 80,800 | 889 |
| 2024-02-21 | 895 | 898 | 894 | 897 | 18,200 | 897 |
| 2024-02-20 | 898 | 899 | 892 | 894 | 32,300 | 894 |
| 2024-02-19 | 893 | 899 | 893 | 898 | 23,200 | 898 |
| 2024-02-16 | 896 | 899 | 893 | 897 | 18,600 | 897 |
| 2024-02-15 | 899 | 903 | 893 | 896 | 46,100 | 896 |
| 2024-02-14 | 900 | 901 | 897 | 899 | 27,600 | 899 |
| 2024-02-13 | 903 | 904 | 897 | 903 | 47,600 | 903 |
| 2024-02-09 | 902 | 908 | 899 | 901 | 29,300 | 901 |
| 2024-02-08 | 908 | 912 | 901 | 901 | 52,300 | 901 |
| 2024-02-07 | 908 | 913 | 905 | 911 | 34,500 | 911 |
| 2024-02-06 | 912 | 912 | 907 | 907 | 12,700 | 907 |
| 2024-02-05 | 918 | 925 | 910 | 912 | 53,500 | 912 |
| 2024-02-02 | 904 | 928 | 904 | 918 | 157,100 | 918 |
| 2024-02-01 | 900 | 907 | 899 | 904 | 20,200 | 904 |
| 2024-01-31 | 898 | 903 | 898 | 900 | 36,200 | 900 |
| 2024-01-30 | 907 | 908 | 897 | 897 | 91,100 | 897 |
| 2024-01-29 | 903 | 907 | 903 | 907 | 19,900 | 907 |
| 2024-01-26 | 904 | 905 | 901 | 902 | 28,400 | 902 |
| 2024-01-25 | 902 | 904 | 902 | 902 | 11,500 | 902 |
| 2024-01-24 | 900 | 904 | 900 | 902 | 13,800 | 902 |
| 2024-01-23 | 904 | 905 | 900 | 900 | 16,700 | 900 |
| 2024-01-22 | 901 | 905 | 901 | 902 | 15,700 | 902 |
| 2024-01-19 | 903 | 905 | 899 | 899 | 25,200 | 899 |
| 2024-01-18 | 901 | 906 | 900 | 905 | 32,100 | 905 |
| 2024-01-17 | 908 | 913 | 900 | 901 | 74,600 | 901 |
| 2024-01-16 | 903 | 905 | 900 | 900 | 27,400 | 900 |
| 2024-01-15 | 904 | 905 | 897 | 899 | 76,600 | 899 |
| 2024-01-12 | 911 | 912 | 903 | 906 | 65,800 | 906 |
| 2024-01-11 | 916 | 916 | 908 | 908 | 49,900 | 908 |
| 2024-01-10 | 902 | 911 | 901 | 907 | 139,800 | 907 |
| 2024-01-09 | 932 | 938 | 916 | 930 | 189,900 | 930 |
| 2024-01-05 | 906 | 917 | 906 | 917 | 30,000 | 917 |
| 2024-01-04 | 898 | 913 | 898 | 913 | 61,100 | 913 |
分割・併合履歴 ： [2014-07-29]1株→2株
