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 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 1,006 | 1,009 | 994 | 1,004 | 28,800 | 1,004 |
| 2025-12-29 | 985 | 1,005 | 985 | 1,005 | 73,500 | 1,005 |
| 2025-12-26 | 985 | 991 | 983 | 989 | 32,100 | 989 |
| 2025-12-25 | 984 | 990 | 978 | 986 | 38,300 | 986 |
| 2025-12-24 | 992 | 997 | 978 | 978 | 29,500 | 978 |
| 2025-12-23 | 989 | 1,002 | 987 | 987 | 15,300 | 987 |
| 2025-12-22 | 1,000 | 1,002 | 989 | 995 | 41,600 | 995 |
| 2025-12-19 | 988 | 1,003 | 981 | 1,003 | 113,300 | 1,003 |
| 2025-12-18 | 965 | 989 | 965 | 973 | 62,700 | 973 |
| 2025-12-17 | 962 | 974 | 960 | 965 | 30,100 | 965 |
| 2025-12-16 | 966 | 972 | 959 | 960 | 27,000 | 960 |
| 2025-12-15 | 954 | 970 | 951 | 966 | 41,600 | 966 |
| 2025-12-12 | 946 | 962 | 946 | 954 | 20,200 | 954 |
| 2025-12-11 | 952 | 952 | 946 | 946 | 22,500 | 946 |
| 2025-12-10 | 961 | 964 | 951 | 952 | 16,600 | 952 |
| 2025-12-09 | 941 | 965 | 939 | 958 | 85,200 | 958 |
| 2025-12-08 | 934 | 942 | 928 | 939 | 33,200 | 939 |
| 2025-12-05 | 935 | 935 | 917 | 928 | 85,100 | 928 |
| 2025-12-04 | 940 | 949 | 935 | 935 | 47,700 | 935 |
| 2025-12-03 | 946 | 947 | 932 | 941 | 65,600 | 941 |
| 2025-12-02 | 951 | 952 | 945 | 947 | 31,900 | 947 |
| 2025-12-01 | 962 | 963 | 946 | 948 | 43,900 | 948 |
| 2025-11-28 | 962 | 966 | 958 | 963 | 43,700 | 963 |
| 2025-11-27 | 971 | 976 | 959 | 961 | 41,600 | 961 |
| 2025-11-26 | 971 | 976 | 968 | 970 | 14,800 | 970 |
| 2025-11-25 | 965 | 975 | 965 | 975 | 23,900 | 975 |
| 2025-11-21 | 967 | 972 | 960 | 964 | 37,600 | 964 |
| 2025-11-20 | 970 | 978 | 966 | 970 | 30,900 | 970 |
| 2025-11-19 | 950 | 975 | 949 | 968 | 56,200 | 968 |
| 2025-11-18 | 960 | 961 | 954 | 954 | 13,500 | 954 |
| 2025-11-17 | 954 | 963 | 950 | 960 | 25,000 | 960 |
| 2025-11-14 | 957 | 962 | 951 | 953 | 22,200 | 953 |
| 2025-11-13 | 969 | 969 | 958 | 964 | 9,200 | 964 |
| 2025-11-12 | 956 | 974 | 956 | 970 | 24,900 | 970 |
| 2025-11-11 | 953 | 972 | 953 | 964 | 55,800 | 964 |
| 2025-11-10 | 945 | 958 | 945 | 952 | 21,700 | 952 |
| 2025-11-07 | 943 | 947 | 941 | 941 | 16,300 | 941 |
| 2025-11-06 | 943 | 945 | 941 | 943 | 11,100 | 943 |
| 2025-11-05 | 944 | 945 | 936 | 941 | 44,000 | 941 |
| 2025-11-04 | 945 | 947 | 942 | 945 | 26,800 | 945 |
| 2025-10-31 | 950 | 951 | 940 | 951 | 21,400 | 951 |
| 2025-10-30 | 945 | 952 | 942 | 952 | 31,100 | 952 |
| 2025-10-29 | 960 | 960 | 942 | 944 | 54,800 | 944 |
| 2025-10-28 | 971 | 971 | 961 | 962 | 30,500 | 962 |
| 2025-10-27 | 967 | 978 | 966 | 977 | 31,500 | 977 |
| 2025-10-24 | 978 | 978 | 964 | 965 | 32,100 | 965 |
| 2025-10-23 | 970 | 975 | 966 | 974 | 17,500 | 974 |
| 2025-10-22 | 971 | 971 | 966 | 970 | 22,300 | 970 |
| 2025-10-21 | 984 | 984 | 971 | 973 | 38,700 | 973 |
| 2025-10-20 | 973 | 992 | 968 | 985 | 70,300 | 985 |
| 2025-10-17 | 968 | 978 | 960 | 960 | 72,200 | 960 |
| 2025-10-16 | 967 | 975 | 962 | 968 | 66,300 | 968 |
| 2025-10-15 | 960 | 980 | 960 | 967 | 91,700 | 967 |
| 2025-10-14 | 966 | 971 | 952 | 957 | 175,900 | 957 |
| 2025-10-10 | 1,030 | 1,041 | 981 | 981 | 537,900 | 981 |
| 2025-10-09 | 1,064 | 1,169 | 1,062 | 1,147 | 467,800 | 1,147 |
| 2025-10-08 | 1,064 | 1,081 | 1,062 | 1,073 | 28,600 | 1,073 |
| 2025-10-07 | 1,060 | 1,073 | 1,055 | 1,072 | 42,300 | 1,072 |
| 2025-10-06 | 1,045 | 1,070 | 1,034 | 1,060 | 60,700 | 1,060 |
| 2025-10-03 | 1,034 | 1,048 | 1,033 | 1,045 | 30,400 | 1,045 |
| 2025-10-02 | 1,036 | 1,044 | 1,028 | 1,038 | 32,800 | 1,038 |
| 2025-10-01 | 1,047 | 1,058 | 1,036 | 1,039 | 75,000 | 1,039 |
| 2025-09-30 | 1,085 | 1,087 | 1,033 | 1,048 | 61,700 | 1,048 |
| 2025-09-29 | 1,051 | 1,120 | 1,050 | 1,085 | 168,600 | 1,085 |
| 2025-09-26 | 1,050 | 1,061 | 1,046 | 1,057 | 47,900 | 1,057 |
| 2025-09-25 | 1,031 | 1,055 | 1,026 | 1,052 | 59,800 | 1,052 |
| 2025-09-24 | 993 | 1,040 | 991 | 1,031 | 114,700 | 1,031 |
| 2025-09-22 | 997 | 1,003 | 994 | 994 | 23,600 | 994 |
| 2025-09-19 | 992 | 996 | 985 | 996 | 59,800 | 996 |
| 2025-09-18 | 1,000 | 1,001 | 987 | 990 | 30,200 | 990 |
| 2025-09-17 | 1,002 | 1,005 | 996 | 1,001 | 25,800 | 1,001 |
| 2025-09-16 | 1,005 | 1,014 | 1,003 | 1,004 | 61,300 | 1,004 |
| 2025-09-12 | 993 | 1,014 | 993 | 1,010 | 76,600 | 1,010 |
| 2025-09-11 | 1,004 | 1,006 | 990 | 993 | 66,200 | 993 |
| 2025-09-10 | 1,009 | 1,016 | 1,004 | 1,004 | 75,800 | 1,004 |
| 2025-09-09 | 986 | 1,018 | 986 | 1,014 | 245,700 | 1,014 |
| 2025-09-08 | 969 | 984 | 968 | 978 | 64,500 | 978 |
| 2025-09-05 | 972 | 986 | 971 | 973 | 53,100 | 973 |
| 2025-09-04 | 984 | 984 | 958 | 968 | 74,600 | 968 |
| 2025-09-03 | 943 | 991 | 943 | 989 | 213,400 | 989 |
| 2025-09-02 | 930 | 946 | 928 | 942 | 87,600 | 942 |
| 2025-09-01 | 920 | 930 | 919 | 930 | 43,700 | 930 |
| 2025-08-29 | 922 | 925 | 914 | 923 | 58,000 | 923 |
| 2025-08-28 | 920 | 931 | 919 | 922 | 92,500 | 922 |
| 2025-08-27 | 942 | 948 | 938 | 947 | 143,900 | 947 |
| 2025-08-26 | 944 | 945 | 939 | 943 | 40,900 | 943 |
| 2025-08-25 | 942 | 946 | 941 | 944 | 38,700 | 944 |
| 2025-08-22 | 941 | 942 | 937 | 941 | 25,700 | 941 |
| 2025-08-21 | 943 | 943 | 937 | 938 | 14,800 | 938 |
| 2025-08-20 | 942 | 945 | 937 | 940 | 32,700 | 940 |
| 2025-08-19 | 949 | 951 | 941 | 941 | 55,400 | 941 |
| 2025-08-18 | 941 | 950 | 941 | 950 | 40,500 | 950 |
| 2025-08-15 | 941 | 944 | 941 | 941 | 17,400 | 941 |
| 2025-08-14 | 945 | 947 | 939 | 941 | 26,900 | 941 |
| 2025-08-13 | 943 | 947 | 941 | 945 | 26,800 | 945 |
| 2025-08-12 | 940 | 947 | 936 | 942 | 38,400 | 942 |
| 2025-08-08 | 935 | 942 | 933 | 937 | 28,200 | 937 |
| 2025-08-07 | 930 | 932 | 928 | 930 | 33,200 | 930 |
| 2025-08-06 | 924 | 931 | 924 | 931 | 25,600 | 931 |
| 2025-08-05 | 924 | 927 | 922 | 927 | 17,400 | 927 |
| 2025-08-04 | 922 | 927 | 921 | 926 | 27,800 | 926 |
| 2025-08-01 | 929 | 932 | 928 | 929 | 26,300 | 929 |
| 2025-07-31 | 925 | 929 | 922 | 929 | 18,000 | 929 |
| 2025-07-30 | 922 | 925 | 920 | 925 | 11,800 | 925 |
| 2025-07-29 | 922 | 922 | 918 | 919 | 20,300 | 919 |
| 2025-07-28 | 929 | 929 | 914 | 922 | 33,100 | 922 |
| 2025-07-25 | 930 | 930 | 925 | 926 | 31,900 | 926 |
| 2025-07-24 | 928 | 933 | 925 | 927 | 59,100 | 927 |
| 2025-07-23 | 924 | 927 | 923 | 926 | 34,100 | 926 |
| 2025-07-22 | 921 | 928 | 917 | 924 | 78,500 | 924 |
| 2025-07-18 | 911 | 911 | 907 | 908 | 14,800 | 908 |
| 2025-07-17 | 909 | 910 | 907 | 910 | 27,800 | 910 |
| 2025-07-16 | 913 | 913 | 907 | 909 | 36,000 | 909 |
| 2025-07-15 | 911 | 918 | 911 | 913 | 22,000 | 913 |
| 2025-07-14 | 912 | 915 | 908 | 912 | 64,400 | 912 |
| 2025-07-11 | 920 | 932 | 910 | 910 | 97,900 | 910 |
| 2025-07-10 | 939 | 956 | 891 | 917 | 324,300 | 917 |
| 2025-07-09 | 940 | 941 | 929 | 937 | 24,700 | 937 |
| 2025-07-08 | 943 | 943 | 930 | 936 | 21,700 | 936 |
| 2025-07-07 | 938 | 944 | 932 | 943 | 27,700 | 943 |
| 2025-07-04 | 925 | 934 | 925 | 932 | 59,700 | 932 |
| 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