9414 日本BS放送(株) 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 | 875 | 881 | 865 | 875 | 39,400 | 875 |
| 2025-04-03 | 885 | 888 | 876 | 882 | 21,700 | 882 |
| 2025-04-02 | 897 | 897 | 889 | 890 | 14,600 | 890 |
| 2025-04-01 | 897 | 898 | 892 | 895 | 11,100 | 895 |
| 2025-03-31 | 895 | 901 | 893 | 894 | 17,900 | 894 |
| 2025-03-28 | 898 | 902 | 894 | 895 | 14,300 | 895 |
| 2025-03-27 | 900 | 901 | 897 | 897 | 19,200 | 897 |
| 2025-03-26 | 897 | 904 | 897 | 900 | 26,900 | 900 |
| 2025-03-25 | 900 | 901 | 898 | 898 | 13,700 | 898 |
| 2025-03-24 | 904 | 904 | 897 | 900 | 7,700 | 900 |
| 2025-03-21 | 901 | 904 | 899 | 901 | 14,800 | 901 |
| 2025-03-19 | 900 | 902 | 897 | 901 | 21,500 | 901 |
| 2025-03-18 | 900 | 904 | 900 | 900 | 9,300 | 900 |
| 2025-03-17 | 898 | 902 | 897 | 900 | 18,400 | 900 |
| 2025-03-14 | 898 | 898 | 893 | 898 | 5,900 | 898 |
| 2025-03-13 | 894 | 900 | 894 | 898 | 13,800 | 898 |
| 2025-03-12 | 889 | 896 | 889 | 891 | 7,500 | 891 |
| 2025-03-11 | 893 | 896 | 885 | 891 | 38,800 | 891 |
| 2025-03-10 | 899 | 899 | 895 | 895 | 10,900 | 895 |
| 2025-03-07 | 896 | 898 | 896 | 896 | 3,600 | 896 |
| 2025-03-06 | 897 | 900 | 894 | 900 | 10,900 | 900 |
| 2025-03-05 | 899 | 899 | 894 | 897 | 9,900 | 897 |
| 2025-03-04 | 899 | 899 | 894 | 898 | 97,500 | 898 |
| 2025-03-03 | 897 | 905 | 897 | 899 | 11,100 | 899 |
| 2025-02-28 | 898 | 898 | 892 | 897 | 9,200 | 897 |
| 2025-02-27 | 896 | 898 | 894 | 898 | 11,700 | 898 |
| 2025-02-26 | 902 | 903 | 895 | 897 | 18,900 | 897 |
| 2025-02-25 | 900 | 902 | 897 | 902 | 12,300 | 902 |
| 2025-02-21 | 901 | 901 | 896 | 900 | 11,000 | 900 |
| 2025-02-20 | 900 | 902 | 898 | 901 | 15,700 | 901 |
| 2025-02-19 | 900 | 903 | 899 | 899 | 8,800 | 899 |
| 2025-02-18 | 900 | 904 | 899 | 899 | 11,300 | 899 |
| 2025-02-17 | 899 | 904 | 899 | 899 | 7,500 | 899 |
| 2025-02-14 | 900 | 903 | 898 | 898 | 14,400 | 898 |
| 2025-02-13 | 902 | 904 | 897 | 897 | 8,600 | 897 |
| 2025-02-12 | 900 | 904 | 895 | 903 | 12,400 | 903 |
| 2025-02-10 | 901 | 904 | 900 | 901 | 13,800 | 901 |
| 2025-02-07 | 906 | 906 | 900 | 900 | 11,600 | 900 |
| 2025-02-06 | 898 | 905 | 898 | 904 | 6,200 | 904 |
| 2025-02-05 | 901 | 905 | 898 | 899 | 13,300 | 899 |
| 2025-02-04 | 899 | 904 | 894 | 901 | 23,300 | 901 |
| 2025-02-03 | 890 | 897 | 887 | 897 | 16,700 | 897 |
| 2025-01-31 | 887 | 895 | 884 | 894 | 25,300 | 894 |
| 2025-01-30 | 892 | 893 | 878 | 878 | 132,800 | 878 |
| 2025-01-29 | 896 | 898 | 893 | 895 | 24,900 | 895 |
| 2025-01-28 | 893 | 900 | 893 | 893 | 20,000 | 893 |
| 2025-01-27 | 893 | 901 | 893 | 897 | 24,400 | 897 |
| 2025-01-24 | 890 | 898 | 890 | 890 | 12,000 | 890 |
| 2025-01-23 | 891 | 893 | 889 | 889 | 19,000 | 889 |
| 2025-01-22 | 891 | 892 | 888 | 891 | 15,800 | 891 |
| 2025-01-21 | 892 | 892 | 887 | 888 | 10,800 | 888 |
| 2025-01-20 | 891 | 895 | 889 | 892 | 15,700 | 892 |
| 2025-01-17 | 890 | 897 | 880 | 883 | 33,700 | 883 |
| 2025-01-16 | 896 | 898 | 886 | 886 | 49,400 | 886 |
| 2025-01-15 | 901 | 901 | 890 | 895 | 53,300 | 895 |
| 2025-01-14 | 900 | 905 | 895 | 905 | 27,500 | 905 |
| 2025-01-10 | 908 | 909 | 896 | 900 | 64,200 | 900 |
| 2025-01-09 | 906 | 936 | 905 | 908 | 191,900 | 908 |
| 2025-01-08 | 903 | 907 | 900 | 900 | 23,100 | 900 |
| 2025-01-07 | 898 | 907 | 896 | 901 | 51,900 | 901 |
| 2025-01-06 | 885 | 898 | 885 | 898 | 43,600 | 898 |
分割・併合履歴 ： [2014-07-29]1株→2株