9412東証P貸借
業種 情報・通信業
スカパーＪＳＡＴホールディングス 株価時系列データ
PTS
868
円
(14:25)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,107 (24/03/25) | 625 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,107 (24/03/25) | 673 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 868 | 892 | 811 | 868 | -15 | -1.7 | 11,640,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,280 | 1,360 | 1,230 | 1,290 | 0 | 0.0 | 5,045,700 |
| 04/09 | 1,230 | 1,340 | 1,220 | 1,290 | +70 | +5.7 | 6,615,100 |
| 04/08 | 1,210 | 1,290 | 1,150 | 1,220 | 0 | 0.0 | 3,274,300 |
| 04/07 | 1,280 | 1,290 | 1,180 | 1,220 | -40 | -3.2 | 5,105,800 |
| 04/06 | 1,200 | 1,300 | 1,140 | 1,260 | +50 | +4.1 | 4,652,800 |
| 04/05 | 1,440 | 1,460 | 1,080 | 1,210 | -260 | -17.7 | 4,336,400 |
| 04/04 | 1,540 | 1,570 | 1,370 | 1,470 | -100 | -6.4 | 5,943,300 |
| 04/03 | 1,300 | 1,650 | 1,250 | 1,570 | +250 | +18.9 | 35,997,301 |
| 04/02 | 1,190 | 1,370 | 1,120 | 1,320 | +110 | +9.1 | 5,466,800 |
| 04/01 | 1,250 | 1,290 | 1,100 | 1,210 | -50 | -4.0 | 8,145,000 |
| 03/12 | 1,320 | 1,340 | 1,140 | 1,260 | -80 | -6.0 | 2,525,400 |
| 03/11 | 1,360 | 1,400 | 1,110 | 1,340 | 0 | 0.0 | 4,296,200 |
| 03/10 | 1,350 | 1,680 | 1,290 | 1,340 | -10 | -0.7 | 12,032,700 |
| 03/09 | 1,470 | 1,470 | 1,270 | 1,350 | -110 | -7.5 | 4,848,000 |
| 03/08 | 1,280 | 1,500 | 1,160 | 1,460 | +180 | +14.1 | 6,174,900 |
| 03/07 | 825 | 1,280 | 810 | 1,280 | +459 | +55.9 | 5,188,000 |
| 03/06 | 831 | 900 | 804 | 821 | 0 | 0.0 | 1,356,800 |
| 03/05 | 910 | 915 | 780 | 821 | -82 | -9.1 | 1,652,200 |
| 03/04 | 660 | 930 | 635 | 903 | +218 | +31.8 | 2,098,300 |
| 03/03 | 619 | 705 | 550 | 685 | +46 | +7.2 | 1,297,000 |
| 03/02 | 748 | 748 | 562 | 639 | -101 | -13.7 | 3,042,000 |
| 03/01 | 881 | 900 | 700 | 740 | -160 | -17.8 | 2,499,600 |
| 02/12 | 990 | 995 | 850 | 900 | -89 | -9.0 | 1,352,900 |
| 02/11 | 1,080 | 1,090 | 912 | 989 | -101 | -9.3 | 1,031,500 |
| 02/10 | 1,100 | 1,130 | 940 | 1,090 | -10 | -0.9 | 1,872,300 |
| 02/09 | 1,100 | 1,130 | 1,040 | 1,100 | -10 | -0.9 | 1,653,100 |
| 02/08 | 985 | 1,150 | 980 | 1,110 | +124 | +12.6 | 2,812,800 |
| 02/07 | 1,150 | 1,180 | 975 | 986 | -194 | -16.4 | 3,499,000 |
| 02/06 | 1,190 | 1,250 | 1,130 | 1,180 | -50 | -4.1 | 5,234,400 |
| 02/05 | 1,170 | 1,240 | 1,120 | 1,230 | +80 | +7.0 | 6,315,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
