KabuInsight

日本ＢＳ放送

9414
スタンダード/情報･通信業/Nippon BS Broadcasting Corporation
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
2026-03-13937.0945.0937.0940.0-8.0-0.84%28,800
2026-03-12953.0953.0940.0948.0-8.0-0.84%24,000
2026-03-11959.0960.0956.0956.0-3.0-0.31%24,800
2026-03-10943.0959.0941.0959.0+23.0+2.46%26,900
2026-03-09936.0937.0929.0936.0-19.0-1.99%60,400
2026-03-06953.0960.0947.0955.0+1.0+0.10%17,300
2026-03-05959.0964.0954.0954.0+17.0+1.81%30,600
2026-03-04947.0948.0929.0937.0-20.0-2.09%55,500
2026-03-03973.0973.0957.0957.0-11.0-1.14%34,400
2026-03-02979.0979.0963.0968.0-22.0-2.22%24,300
2026-02-27979.0990.0976.0990.0+19.0+1.96%37,800
2026-02-26967.0977.0963.0971.0+6.0+0.62%35,900
2026-02-25969.0973.0965.0965.0-4.0-0.41%241,600
2026-02-24968.0976.0962.0969.0+7.0+0.73%52,500
2026-02-20956.0964.0947.0962.0+8.0+0.84%22,100
2026-02-19953.0955.0948.0954.0+1.0+0.10%27,600
2026-02-18953.0954.0951.0953.0+2.0+0.21%20,400
2026-02-17952.0953.0947.0951.0-1.0-0.11%48,200
2026-02-16952.0955.0950.0952.00.00.00%20,800
2026-02-13960.0960.0951.0952.0-12.0-1.24%36,300
2026-02-12963.0964.0954.0964.0+4.0+0.42%17,500
2026-02-10960.0967.0955.0960.0+4.0+0.42%37,100
2026-02-09955.0957.0952.0956.0+6.0+0.63%25,800
2026-02-06951.0951.0941.0950.0-1.0-0.11%41,100
2026-02-05949.0955.0947.0951.0+2.0+0.21%20,000
2026-02-04954.0954.0946.0949.0-5.0-0.52%118,400
2026-02-03947.0955.0947.0954.0+12.0+1.27%17,500
2026-02-02947.0949.0938.0942.0-3.0-0.32%41,400
2026-01-30944.0950.0944.0945.0+1.0+0.11%19,700
2026-01-29948.0949.0940.0944.0-4.0-0.42%73,500
2026-01-28959.0959.0947.0948.0-10.0-1.04%38,600
2026-01-27953.0959.0951.0958.0+1.0+0.10%12,600
2026-01-26958.0958.0953.0957.0-1.0-0.10%39,000
2026-01-23955.0959.0954.0958.0+2.0+0.21%16,600
2026-01-22957.0960.0954.0956.0-3.0-0.31%45,100
2026-01-21960.0960.0951.0959.0-8.0-0.83%46,500
2026-01-20971.0972.0964.0967.0-3.0-0.31%29,500
2026-01-19975.0975.0968.0970.0-5.0-0.51%17,500
2026-01-16976.0978.0967.0975.0+2.0+0.21%39,100
2026-01-15965.0975.0965.0973.0+6.0+0.62%52,700
2026-01-14972.0978.0964.0967.0-4.0-0.41%58,600
2026-01-13977.0982.0969.0971.0-2.0-0.21%47,600
2026-01-09973.0984.0965.0973.0-15.0-1.52%127,100
2026-01-08998.01,006.0982.0988.0-14.0-1.40%128,800
2026-01-071,009.01,022.0981.01,002.0-12.0-1.18%252,000
2026-01-061,010.01,024.01,010.01,014.0+5.0+0.50%65,300
2026-01-051,019.01,025.01,007.01,009.0+5.0+0.50%47,400
2025-12-301,006.01,009.0994.01,004.0-1.0-0.10%28,800
2025-12-29985.01,005.0985.01,005.0+16.0+1.62%73,500
2025-12-26985.0991.0983.0989.0+3.0+0.30%32,100
2025-12-25984.0990.0978.0986.0+8.0+0.82%38,300
2025-12-24992.0997.0978.0978.0-9.0-0.91%29,500
2025-12-23989.01,002.0987.0987.0-8.0-0.80%15,300
2025-12-221,000.01,002.0989.0995.0-8.0-0.80%41,600
2025-12-19988.01,003.0981.01,003.0+30.0+3.08%113,300
2025-12-18965.0989.0965.0973.0+8.0+0.83%62,700
2025-12-17962.0974.0960.0965.0+5.0+0.52%30,100
2025-12-16966.0972.0959.0960.0-6.0-0.62%27,000
2025-12-15954.0970.0951.0966.0+12.0+1.26%41,600
2025-12-12946.0962.0946.0954.0+8.0+0.85%20,200
2025-12-11952.0952.0946.0946.0-6.0-0.63%22,500
2025-12-10961.0964.0951.0952.0-6.0-0.63%16,600
2025-12-09941.0965.0939.0958.0+19.0+2.02%85,200
2025-12-08934.0942.0928.0939.0+11.0+1.19%33,200
2025-12-05935.0935.0917.0928.0-7.0-0.75%85,100
2025-12-04940.0949.0935.0935.0-6.0-0.64%47,700
2025-12-03946.0947.0932.0941.0-6.0-0.63%65,600
2025-12-02951.0952.0945.0947.0-1.0-0.11%31,900
2025-12-01962.0963.0946.0948.0-15.0-1.56%43,900
2025-11-28962.0966.0958.0963.0+2.0+0.21%43,700
2025-11-27971.0976.0959.0961.0-9.0-0.93%41,600
2025-11-26971.0976.0968.0970.0-5.0-0.51%14,800
2025-11-25965.0975.0965.0975.0+11.0+1.14%23,900
2025-11-21967.0972.0960.0964.0-6.0-0.62%37,600
2025-11-20970.0978.0966.0970.0+2.0+0.21%30,900
2025-11-19950.0975.0949.0968.0+14.0+1.47%56,200
2025-11-18960.0961.0954.0954.0-6.0-0.63%13,500
2025-11-17954.0963.0950.0960.0+7.0+0.73%25,000
2025-11-14957.0962.0951.0953.0-11.0-1.14%22,200
2025-11-13969.0969.0958.0964.0-6.0-0.62%9,200
2025-11-12956.0974.0956.0970.0+6.0+0.62%24,900
2025-11-11953.0972.0953.0964.0+12.0+1.26%55,800
2025-11-10945.0958.0945.0952.0+11.0+1.17%21,700
2025-11-07943.0947.0941.0941.0-2.0-0.21%16,300
2025-11-06943.0945.0941.0943.0+2.0+0.21%11,100
2025-11-05944.0945.0936.0941.0-4.0-0.42%44,000
2025-11-04945.0947.0942.0945.0-6.0-0.63%26,800
2025-10-31950.0951.0940.0951.0-1.0-0.11%21,400
2025-10-30945.0952.0942.0952.0+8.0+0.85%31,100
2025-10-29960.0960.0942.0944.0-18.0-1.87%54,800
2025-10-28971.0971.0961.0962.0-15.0-1.54%30,500
2025-10-27967.0978.0966.0977.0+12.0+1.24%31,500
2025-10-24978.0978.0964.0965.0-9.0-0.92%32,100
2025-10-23970.0975.0966.0974.0+4.0+0.41%17,500
2025-10-22971.0971.0966.0970.0-3.0-0.31%22,300
2025-10-21984.0984.0971.0973.0-12.0-1.22%38,700
2025-10-20973.0992.0968.0985.0+25.0+2.60%70,300
2025-10-17968.0978.0960.0960.0-8.0-0.83%72,200
2025-10-16967.0975.0962.0968.0+1.0+0.10%66,300
2025-10-15960.0980.0960.0967.0+10.0+1.04%91,700
2025-10-14966.0971.0952.0957.0-24.0-2.45%175,900
2025-10-101,030.01,041.0981.0981.0-166.0-14.47%537,900
2025-10-091,064.01,169.01,062.01,147.0+74.0+6.90%467,800
2025-10-081,064.01,081.01,062.01,073.0+1.0+0.09%28,600
2025-10-071,060.01,073.01,055.01,072.0+12.0+1.13%42,300
2025-10-061,045.01,070.01,034.01,060.0+15.0+1.44%60,700
2025-10-031,034.01,048.01,033.01,045.0+7.0+0.67%30,400
2025-10-021,036.01,044.01,028.01,038.0-1.0-0.10%32,800
2025-10-011,047.01,058.01,036.01,039.0-9.0-0.86%75,000
2025-09-301,085.01,087.01,033.01,048.0-37.0-3.41%61,700
2025-09-291,051.01,120.01,050.01,085.0+28.0+2.65%168,600
2025-09-261,050.01,061.01,046.01,057.0+5.0+0.48%47,900
2025-09-251,031.01,055.01,026.01,052.0+21.0+2.04%59,800
2025-09-24993.01,040.0991.01,031.0+37.0+3.72%114,700
2025-09-22997.01,003.0994.0994.0-2.0-0.20%23,600
2025-09-19992.0996.0985.0996.0+6.0+0.61%59,800
2025-09-181,000.01,001.0987.0990.0-11.0-1.10%30,200
2025-09-171,002.01,005.0996.01,001.0-3.0-0.30%25,800
2025-09-161,005.01,014.01,003.01,004.0-6.0-0.59%61,300
2025-09-12993.01,014.0993.01,010.0——76,600

直近120営業日分を表示