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 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 924 | 929 | 922 | 929 | 15,300 | 929 |
| 2025-07-02 | 925 | 929 | 922 | 925 | 13,700 | 925 |
| 2025-07-01 | 923 | 927 | 921 | 927 | 14,800 | 927 |
| 2025-06-30 | 924 | 927 | 923 | 924 | 7,800 | 924 |
| 2025-06-27 | 931 | 931 | 921 | 923 | 6,500 | 923 |
| 2025-06-26 | 922 | 938 | 921 | 928 | 21,000 | 928 |
| 2025-06-25 | 929 | 929 | 921 | 923 | 10,200 | 923 |
| 2025-06-24 | 922 | 928 | 922 | 922 | 5,700 | 922 |
| 2025-06-23 | 926 | 928 | 922 | 922 | 7,200 | 922 |
| 2025-06-20 | 929 | 929 | 920 | 926 | 13,000 | 926 |
| 2025-06-19 | 925 | 929 | 923 | 926 | 5,800 | 926 |
| 2025-06-18 | 926 | 930 | 925 | 925 | 3,800 | 925 |
| 2025-06-17 | 928 | 931 | 924 | 925 | 3,600 | 925 |
| 2025-06-16 | 929 | 930 | 923 | 928 | 4,900 | 928 |
| 2025-06-13 | 945 | 945 | 920 | 922 | 107,900 | 922 |
| 2025-06-12 | 943 | 950 | 930 | 943 | 28,700 | 943 |
| 2025-06-11 | 933 | 943 | 932 | 942 | 23,000 | 942 |
| 2025-06-10 | 931 | 934 | 925 | 933 | 12,200 | 933 |
| 2025-06-09 | 925 | 930 | 922 | 930 | 24,400 | 930 |
| 2025-06-06 | 919 | 922 | 919 | 920 | 4,300 | 920 |
| 2025-06-05 | 920 | 922 | 919 | 919 | 3,500 | 919 |
| 2025-06-04 | 918 | 921 | 918 | 921 | 3,600 | 921 |
| 2025-06-03 | 925 | 925 | 918 | 920 | 15,600 | 920 |
| 2025-06-02 | 912 | 927 | 908 | 927 | 14,900 | 927 |
| 2025-05-30 | 906 | 912 | 905 | 912 | 9,600 | 912 |
| 2025-05-29 | 903 | 907 | 903 | 907 | 4,300 | 907 |
| 2025-05-28 | 904 | 906 | 902 | 902 | 9,700 | 902 |
| 2025-05-27 | 903 | 904 | 901 | 904 | 4,300 | 904 |
| 2025-05-26 | 904 | 905 | 901 | 904 | 2,900 | 904 |
| 2025-05-23 | 903 | 906 | 901 | 903 | 2,900 | 903 |
| 2025-05-22 | 900 | 903 | 899 | 903 | 6,100 | 903 |
| 2025-05-21 | 905 | 905 | 900 | 900 | 2,900 | 900 |
| 2025-05-20 | 905 | 905 | 902 | 902 | 2,700 | 902 |
| 2025-05-19 | 900 | 905 | 900 | 904 | 3,600 | 904 |
| 2025-05-16 | 903 | 904 | 897 | 899 | 22,500 | 899 |
| 2025-05-15 | 903 | 904 | 901 | 903 | 6,100 | 903 |
| 2025-05-14 | 909 | 909 | 903 | 903 | 8,500 | 903 |
| 2025-05-13 | 907 | 913 | 907 | 909 | 20,500 | 909 |
| 2025-05-12 | 901 | 906 | 901 | 906 | 13,900 | 906 |
| 2025-05-09 | 901 | 903 | 898 | 903 | 9,400 | 903 |
| 2025-05-08 | 897 | 900 | 896 | 897 | 7,600 | 897 |
| 2025-05-07 | 897 | 901 | 897 | 900 | 7,300 | 900 |
| 2025-05-02 | 900 | 900 | 895 | 897 | 7,200 | 897 |
| 2025-05-01 | 897 | 900 | 896 | 896 | 15,200 | 896 |
| 2025-04-30 | 896 | 900 | 896 | 900 | 8,500 | 900 |
| 2025-04-28 | 895 | 900 | 895 | 895 | 11,900 | 895 |
| 2025-04-25 | 900 | 900 | 895 | 895 | 17,200 | 895 |
| 2025-04-24 | 901 | 902 | 897 | 897 | 10,500 | 897 |
| 2025-04-23 | 902 | 904 | 899 | 904 | 14,900 | 904 |
| 2025-04-22 | 895 | 902 | 891 | 902 | 27,600 | 902 |
| 2025-04-21 | 902 | 902 | 897 | 899 | 18,100 | 899 |
| 2025-04-18 | 891 | 903 | 890 | 902 | 100,900 | 902 |
| 2025-04-17 | 875 | 895 | 873 | 885 | 29,500 | 885 |
| 2025-04-16 | 881 | 882 | 870 | 871 | 40,600 | 871 |
| 2025-04-15 | 871 | 880 | 871 | 878 | 10,500 | 878 |
| 2025-04-14 | 874 | 882 | 868 | 870 | 35,800 | 870 |
| 2025-04-11 | 864 | 868 | 850 | 868 | 32,700 | 868 |
| 2025-04-10 | 875 | 894 | 869 | 874 | 51,300 | 874 |
| 2025-04-09 | 857 | 864 | 845 | 862 | 41,200 | 862 |
| 2025-04-08 | 853 | 864 | 846 | 858 | 76,600 | 858 |
| 2025-04-07 | 852 | 873 | 826 | 835 | 134,200 | 835 |
| 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