KabuInsight

スカパーＪＳＡＴホールディングス

9412
プライム/情報･通信業/SKY Perfect JSAT Holdings Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,824.03,140.02,824.03,095.0+171.0+5.85%3,383,300
2026-03-122,874.02,935.02,840.02,924.0+49.0+1.70%1,594,700
2026-03-112,863.02,929.02,842.02,875.0+62.0+2.20%854,000
2026-03-102,781.02,872.02,780.02,813.0+82.0+3.00%1,140,800
2026-03-092,807.02,846.02,637.02,731.0-176.0-6.05%1,829,100
2026-03-062,805.02,907.02,760.02,907.0+30.0+1.04%1,063,000
2026-03-052,902.02,975.02,860.02,877.0+137.0+5.00%1,718,000
2026-03-042,823.02,907.02,684.02,740.0-133.0-4.63%1,879,500
2026-03-032,973.03,030.02,857.02,873.0-50.0-1.71%1,563,700
2026-03-022,871.02,947.02,868.02,923.0+52.0+1.81%1,403,400
2026-02-272,804.02,871.02,804.02,871.0+67.0+2.39%990,800
2026-02-262,803.02,849.02,767.02,804.0+6.0+0.21%1,109,000
2026-02-252,839.02,839.02,757.02,798.0-48.0-1.69%887,200
2026-02-242,877.02,914.02,813.02,846.0+46.0+1.64%1,441,500
2026-02-202,767.02,834.02,765.02,800.0-30.0-1.06%1,016,300
2026-02-192,797.02,837.02,768.02,830.0+26.0+0.93%938,900
2026-02-182,777.02,817.02,760.02,804.0+66.0+2.41%1,428,600
2026-02-172,837.02,853.02,716.02,738.0-140.0-4.86%1,769,300
2026-02-162,822.02,895.02,785.02,878.0+68.0+2.42%863,700
2026-02-132,860.02,868.02,788.02,810.0-118.0-4.03%1,581,400
2026-02-122,860.02,933.02,811.02,928.0+94.0+3.32%1,590,500
2026-02-102,772.02,868.02,756.02,834.0+82.0+2.98%1,767,300
2026-02-092,700.02,809.02,670.02,752.0+181.0+7.04%2,200,400
2026-02-062,618.02,625.02,543.02,571.0-16.0-0.62%1,626,100
2026-02-052,688.02,719.02,545.02,587.0-4.0-0.15%3,012,500
2026-02-042,371.02,642.02,332.02,591.0+266.0+11.44%5,841,100
2026-02-032,262.02,338.02,258.02,325.0+74.0+3.29%1,238,100
2026-02-022,274.02,348.02,251.02,251.0+20.0+0.90%1,341,400
2026-01-302,290.02,327.02,210.02,231.0-29.0-1.28%1,457,100
2026-01-292,147.02,279.02,141.02,260.0+147.0+6.96%2,112,000
2026-01-282,130.02,149.02,112.02,113.0-27.0-1.26%690,700
2026-01-272,150.02,182.02,126.02,140.0-7.0-0.33%1,674,700
2026-01-262,134.02,156.02,101.02,147.0-3.0-0.14%892,000
2026-01-232,140.02,176.02,135.02,150.0+31.0+1.46%856,700
2026-01-222,202.02,216.02,114.02,119.0-59.0-2.71%1,134,600
2026-01-212,158.02,194.02,152.02,178.0-30.0-1.36%656,100
2026-01-202,237.02,249.02,190.02,208.0-29.0-1.30%757,900
2026-01-192,195.02,238.02,185.02,237.0+34.0+1.54%890,300
2026-01-162,202.02,208.02,170.02,203.0-2.0-0.09%911,900
2026-01-152,161.02,220.02,160.02,205.0+28.0+1.29%798,200
2026-01-142,190.02,207.02,150.02,177.0-13.0-0.59%1,328,800
2026-01-132,129.02,190.02,113.02,190.0+104.0+4.99%1,363,600
2026-01-092,060.02,092.02,046.02,086.0+2.0+0.10%761,400
2026-01-082,114.02,119.02,077.02,084.0+20.0+0.97%912,400
2026-01-072,072.02,096.02,048.02,064.0-11.0-0.53%816,500
2026-01-062,101.02,114.02,075.02,075.0+46.0+2.27%1,072,900
2026-01-052,025.02,067.02,015.02,029.0+35.0+1.76%805,800
2025-12-302,020.02,023.01,994.01,994.0-12.0-0.60%735,200
2025-12-292,022.02,029.01,993.02,006.0-10.0-0.50%943,600
2025-12-262,063.02,063.01,990.02,016.0-31.0-1.51%1,502,200
2025-12-252,141.02,148.02,038.02,047.0-72.0-3.40%1,046,800
2025-12-242,108.02,155.02,104.02,119.0+17.0+0.81%618,100
2025-12-232,100.02,110.02,067.02,102.0+21.0+1.01%734,000
2025-12-222,130.02,146.02,081.02,081.0-10.0-0.48%1,114,400
2025-12-192,058.02,107.02,050.02,091.0+29.0+1.41%1,176,200
2025-12-182,067.02,078.02,042.02,062.0-19.0-0.91%1,365,600
2025-12-172,099.02,102.02,065.02,081.0+6.0+0.29%998,800
2025-12-162,154.02,159.02,069.02,075.0-63.0-2.95%1,447,800
2025-12-152,160.02,175.02,123.02,138.0-5.0-0.23%1,046,000
2025-12-122,120.02,159.02,110.02,143.0+39.0+1.85%1,084,000
2025-12-112,137.02,177.02,097.02,104.0+2.0+0.10%1,410,800
2025-12-102,100.02,145.02,084.02,102.0+3.0+0.14%1,403,700
2025-12-092,080.02,102.02,030.02,099.0+20.0+0.96%1,505,700
2025-12-082,045.02,200.02,005.02,079.0+44.0+2.16%4,723,300
2025-12-051,968.02,052.01,921.02,035.0+137.0+7.22%3,403,100
2025-12-041,866.01,898.01,857.01,898.0+18.0+0.96%685,900
2025-12-031,852.01,930.01,844.01,880.0+54.0+2.96%1,220,100
2025-12-021,915.01,920.01,826.01,826.0-88.0-4.60%1,028,700
2025-12-011,935.01,951.01,902.01,914.0-21.0-1.09%833,900
2025-11-281,912.01,954.01,907.01,935.0+18.0+0.94%1,635,400
2025-11-271,840.01,932.01,814.01,917.0+184.0+10.62%2,450,000
2025-11-261,730.01,750.01,713.01,733.0-10.0-0.57%729,700
2025-11-251,740.01,766.01,721.01,743.0-11.0-0.63%459,000
2025-11-211,727.01,773.01,727.01,754.0-13.0-0.74%729,500
2025-11-201,751.01,775.01,729.01,767.0+56.0+3.27%718,800
2025-11-191,708.01,744.01,687.01,711.0+17.0+1.00%1,222,900
2025-11-181,750.01,766.01,694.01,694.0-100.0-5.57%1,328,100
2025-11-171,727.01,805.01,713.01,794.0+75.0+4.36%1,491,400
2025-11-141,695.01,728.01,691.01,719.0-20.0-1.15%866,300
2025-11-131,679.01,752.01,673.01,739.0+67.0+4.01%1,336,200
2025-11-121,653.01,699.01,650.01,672.0+16.0+0.97%1,520,100
2025-11-111,712.01,720.01,656.01,656.0-50.0-2.93%1,337,200
2025-11-101,715.01,728.01,686.01,706.0-3.0-0.18%984,000
2025-11-071,738.01,786.01,708.01,709.0-90.0-5.00%2,236,300
2025-11-061,770.01,818.01,706.01,799.0+149.0+9.03%4,804,200
2025-11-051,522.01,657.01,447.01,650.0+123.0+8.06%4,227,300
2025-11-041,533.01,560.01,517.01,527.0+11.0+0.73%1,164,100
2025-10-311,521.01,537.01,505.01,516.0-2.0-0.13%793,600
2025-10-301,480.01,523.01,460.01,518.0+54.0+3.69%2,534,500
2025-10-291,502.01,508.01,464.01,464.0-17.0-1.15%1,185,900
2025-10-281,517.01,519.01,481.01,481.0-50.0-3.27%886,200
2025-10-271,506.01,540.01,500.01,531.0+42.0+2.82%914,700
2025-10-241,500.01,525.01,481.01,489.0+6.0+0.40%901,600
2025-10-231,468.01,492.01,456.01,483.00.00.00%806,000
2025-10-221,454.01,490.01,444.01,483.0+34.0+2.35%664,300
2025-10-211,465.01,470.01,442.01,449.0+3.0+0.21%696,300
2025-10-201,445.01,454.01,427.01,446.0+37.0+2.63%605,800
2025-10-171,419.01,430.01,408.01,409.0-34.0-2.36%582,400
2025-10-161,440.01,459.01,432.01,443.0+16.0+1.12%767,200
2025-10-151,390.01,430.01,385.01,427.0+37.0+2.66%851,200
2025-10-141,419.01,421.01,372.01,390.0-51.0-3.54%1,833,500
2025-10-101,505.01,505.01,441.01,441.0-82.0-5.38%1,513,600
2025-10-091,520.01,537.01,512.01,523.0+11.0+0.73%752,500
2025-10-081,523.01,536.01,511.01,512.0-9.0-0.59%885,100
2025-10-071,507.01,532.01,492.01,521.0+14.0+0.93%1,203,200
2025-10-061,501.01,549.01,447.01,507.0+96.0+6.80%4,236,400
2025-10-031,420.01,442.01,385.01,411.0+108.0+8.29%2,110,800
2025-10-021,341.01,344.01,298.01,303.0-38.0-2.83%981,800
2025-10-011,378.01,381.01,335.01,341.0-54.0-3.87%819,600
2025-09-301,381.01,401.01,366.01,395.0+25.0+1.82%819,000
2025-09-291,390.01,390.01,363.01,370.0-35.0-2.49%704,800
2025-09-261,405.01,415.01,395.01,405.0+11.0+0.79%725,900
2025-09-251,403.01,406.01,380.01,394.0-13.0-0.92%702,000
2025-09-241,415.01,418.01,394.01,407.0-8.0-0.57%845,400
2025-09-221,411.01,420.01,403.01,415.0+5.0+0.35%669,500
2025-09-191,411.01,428.01,366.01,410.0-1.0-0.07%3,478,900
2025-09-181,415.01,443.01,411.01,411.00.00.00%974,600
2025-09-171,421.01,454.01,411.01,411.0-22.0-1.54%1,592,500
2025-09-161,355.01,441.01,349.01,433.0+69.0+5.06%1,858,300
2025-09-121,366.01,366.01,342.01,364.0——890,800

直近120営業日分を表示