ＢＳＮメディアホールディングス(9408)の株価時系列情報
ＢＳＮメディアホールディングス(9408)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/12 | 2,001 | 2,068 | 1,995 | 2,068 | 2,500 |
| 2025/06/11 | 2,001 | 2,050 | 2,001 | 2,003 | 900 |
| 2025/06/10 | 2,010 | 2,027 | 2,000 | 2,003 | 1,800 |
| 2025/06/09 | 2,028 | 2,028 | 2,028 | 2,028 | 100 |
| 2025/06/06 | 2,006 | 2,029 | 2,001 | 2,029 | 2,000 |
| 2025/06/05 | 2,102 | 2,107 | 2,055 | 2,056 | 1,100 |
| 2025/06/04 | 2,210 | 2,210 | 2,115 | 2,115 | 1,700 |
| 2025/06/03 | 2,331 | 2,354 | 2,260 | 2,260 | 700 |
| 2025/06/02 | 2,360 | 2,360 | 2,350 | 2,350 | 500 |
| 2025/05/30 | 2,378 | 2,378 | 2,310 | 2,349 | 2,800 |
| 2025/05/29 | 2,500 | 2,500 | 2,350 | 2,351 | 2,700 |
| 2025/05/28 | 2,522 | 2,580 | 2,395 | 2,525 | 6,900 |
| 2025/05/27 | 2,755 | 2,755 | 2,480 | 2,572 | 9,600 |
| 2025/05/26 | 2,784 | 2,784 | 2,465 | 2,759 | 37,700 |
| 2025/05/23 | 2,020 | 2,300 | 2,019 | 2,300 | 17,200 |
| 2025/05/22 | 1,836 | 1,901 | 1,836 | 1,900 | 4,100 |
| 2025/05/21 | 1,945 | 1,945 | 1,905 | 1,905 | 200 |
| 2025/05/16 | 1,939 | 1,939 | 1,871 | 1,905 | 300 |
| 2025/05/15 | 1,916 | 1,916 | 1,905 | 1,905 | 500 |
| 2025/05/14 | 1,944 | 1,944 | 1,904 | 1,904 | 500 |
| 2025/05/13 | 1,865 | 1,865 | 1,865 | 1,865 | 100 |
| 2025/05/12 | 1,863 | 1,863 | 1,863 | 1,863 | 500 |
| 2025/05/09 | 1,863 | 1,870 | 1,863 | 1,870 | 300 |
| 2025/05/08 | 1,958 | 1,958 | 1,900 | 1,900 | 400 |
| 2025/05/02 | 1,900 | 1,956 | 1,899 | 1,918 | 2,000 |
| 2025/05/01 | 1,917 | 1,917 | 1,900 | 1,900 | 1,400 |
| 2025/04/30 | 1,950 | 1,950 | 1,945 | 1,950 | 700 |
| 2025/04/28 | 1,900 | 1,976 | 1,900 | 1,976 | 2,800 |
| 2025/04/25 | 1,710 | 1,933 | 1,710 | 1,902 | 8,600 |
| 2025/04/24 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2025/04/23 | 1,770 | 1,770 | 1,770 | 1,770 | 1,100 |
| 2025/04/22 | 1,800 | 1,954 | 1,725 | 1,730 | 11,100 |
| 2025/04/18 | 1,810 | 1,810 | 1,810 | 1,810 | 300 |
| 2025/04/17 | 1,750 | 1,790 | 1,750 | 1,790 | 2,000 |
| 2025/04/16 | 1,750 | 1,750 | 1,750 | 1,750 | 1,100 |
| 2025/04/15 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2025/04/14 | 1,700 | 1,858 | 1,671 | 1,710 | 9,900 |
| 2025/04/10 | 1,688 | 1,700 | 1,688 | 1,700 | 200 |
| 2025/04/09 | 1,648 | 1,648 | 1,648 | 1,648 | 100 |
| 2025/04/08 | 1,550 | 1,630 | 1,550 | 1,630 | 200 |
| 2025/04/07 | 1,578 | 1,578 | 1,531 | 1,550 | 3,300 |
| 2025/04/04 | 1,681 | 1,695 | 1,618 | 1,618 | 3,300 |
| 2025/04/03 | 1,801 | 1,801 | 1,801 | 1,801 | 100 |
| 2025/04/02 | 1,839 | 1,839 | 1,839 | 1,839 | 1,000 |
| 2025/04/01 | 1,840 | 1,840 | 1,840 | 1,840 | 300 |
| 2025/03/31 | 1,804 | 1,839 | 1,803 | 1,839 | 300 |
| 2025/03/28 | 1,838 | 1,838 | 1,838 | 1,838 | 100 |
| 2025/03/25 | 1,920 | 1,925 | 1,885 | 1,885 | 900 |
| 2025/03/24 | 1,932 | 1,933 | 1,853 | 1,853 | 700 |
| 2025/03/21 | 1,893 | 1,893 | 1,893 | 1,893 | 700 |
| 2025/03/19 | 1,893 | 1,893 | 1,893 | 1,893 | 100 |
| 2025/03/17 | 1,905 | 1,933 | 1,904 | 1,933 | 800 |
| 2025/03/14 | 1,853 | 1,895 | 1,853 | 1,895 | 400 |
| 2025/03/13 | 1,850 | 1,855 | 1,850 | 1,855 | 200 |
| 2025/03/12 | 1,890 | 1,890 | 1,850 | 1,890 | 400 |
| 2025/03/11 | 1,850 | 1,850 | 1,849 | 1,850 | 1,300 |
| 2025/03/10 | 1,975 | 1,975 | 1,906 | 1,906 | 200 |
| 2025/03/06 | 1,990 | 1,990 | 1,950 | 1,950 | 1,000 |
| 2025/03/05 | 1,804 | 1,880 | 1,804 | 1,880 | 300 |
| 2025/03/04 | 1,869 | 1,896 | 1,833 | 1,833 | 600 |
| 2025/03/03 | 1,823 | 1,835 | 1,814 | 1,835 | 400 |
| 2025/02/28 | 1,823 | 1,863 | 1,823 | 1,863 | 300 |
| 2025/02/27 | 1,962 | 1,962 | 1,823 | 1,823 | 900 |
| 2025/02/26 | 1,901 | 1,948 | 1,848 | 1,948 | 1,700 |
| 2025/02/25 | 1,706 | 2,099 | 1,704 | 1,941 | 10,600 |
| 2025/02/21 | 1,725 | 1,725 | 1,725 | 1,725 | 200 |
| 2025/02/20 | 1,716 | 1,760 | 1,716 | 1,758 | 2,500 |
| 2025/02/18 | 1,716 | 1,716 | 1,716 | 1,716 | 300 |
| 2025/02/17 | 1,676 | 1,716 | 1,676 | 1,716 | 200 |
| 2025/02/14 | 1,716 | 1,730 | 1,716 | 1,716 | 1,500 |
| 2025/02/13 | 1,662 | 1,700 | 1,662 | 1,700 | 900 |
| 2025/02/12 | 1,699 | 1,699 | 1,668 | 1,668 | 200 |
| 2025/02/10 | 1,659 | 1,660 | 1,659 | 1,660 | 400 |
| 2025/01/31 | 1,659 | 1,659 | 1,659 | 1,659 | 200 |
| 2025/01/30 | 1,700 | 1,700 | 1,699 | 1,699 | 1,100 |
| 2025/01/29 | 1,699 | 1,699 | 1,699 | 1,699 | 100 |
| 2025/01/28 | 1,699 | 1,699 | 1,699 | 1,699 | 100 |
| 2025/01/27 | 1,696 | 1,696 | 1,696 | 1,696 | 100 |
| 2025/01/23 | 1,661 | 1,661 | 1,661 | 1,661 | 100 |
| 2025/01/22 | 1,661 | 1,661 | 1,661 | 1,661 | 100 |
| 2025/01/21 | 1,697 | 1,697 | 1,661 | 1,661 | 600 |
| 2025/01/20 | 1,686 | 1,697 | 1,686 | 1,697 | 700 |
| 2025/01/17 | 1,680 | 1,707 | 1,680 | 1,690 | 3,200 |
| 2025/01/16 | 1,760 | 1,760 | 1,729 | 1,760 | 800 |
| 2025/01/15 | 1,752 | 1,752 | 1,751 | 1,752 | 600 |
| 2025/01/07 | 1,790 | 1,790 | 1,790 | 1,790 | 600 |
| 2025/01/06 | 1,790 | 1,790 | 1,790 | 1,790 | 100 |
| 2024/12/30 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 |
| 2024/12/27 | 1,775 | 1,775 | 1,775 | 1,775 | 100 |
| 2024/12/26 | 1,749 | 1,758 | 1,749 | 1,758 | 400 |
| 2024/12/23 | 1,749 | 1,749 | 1,748 | 1,749 | 500 |
| 2024/12/16 | 1,749 | 1,749 | 1,749 | 1,749 | 100 |
| 2024/12/10 | 1,709 | 1,709 | 1,709 | 1,709 | 100 |
| 2024/12/09 | 1,709 | 1,749 | 1,709 | 1,749 | 200 |
| 2024/12/06 | 1,750 | 1,750 | 1,749 | 1,749 | 600 |
| 2024/12/05 | 1,729 | 1,729 | 1,729 | 1,729 | 200 |
| 2024/11/29 | 1,728 | 1,730 | 1,728 | 1,730 | 600 |
| 2024/11/25 | 1,698 | 1,723 | 1,698 | 1,723 | 300 |
| 2024/11/21 | 1,636 | 1,636 | 1,636 | 1,636 | 300 |
| 2024/11/20 | 1,750 | 1,750 | 1,662 | 1,662 | 800 |
| 2024/11/19 | 1,698 | 1,758 | 1,681 | 1,758 | 6,100 |
| 2024/11/13 | 1,662 | 1,662 | 1,662 | 1,662 | 300 |
| 2024/11/11 | 1,662 | 1,665 | 1,662 | 1,665 | 200 |
| 2024/10/31 | 1,699 | 1,699 | 1,699 | 1,699 | 600 |
| 2024/10/30 | 1,699 | 1,699 | 1,699 | 1,699 | 100 |
| 2024/10/29 | 1,669 | 1,710 | 1,669 | 1,710 | 1,800 |
| 2024/10/23 | 1,685 | 1,685 | 1,685 | 1,685 | 100 |
| 2024/10/21 | 1,678 | 1,678 | 1,678 | 1,678 | 800 |
| 2024/10/17 | 1,680 | 1,680 | 1,680 | 1,680 | 6,300 |
| 2024/10/11 | 1,645 | 1,645 | 1,645 | 1,645 | 100 |
| 2024/10/10 | 1,674 | 1,685 | 1,674 | 1,685 | 1,300 |
| 2024/10/09 | 1,685 | 1,685 | 1,674 | 1,674 | 1,500 |
| 2024/10/08 | 1,685 | 1,685 | 1,642 | 1,642 | 1,200 |
| 2024/10/07 | 1,681 | 1,681 | 1,681 | 1,681 | 1,700 |
| 2024/10/04 | 1,680 | 1,680 | 1,680 | 1,680 | 2,200 |
| 2024/10/03 | 1,645 | 1,645 | 1,645 | 1,645 | 1,500 |
| 2024/10/02 | 1,583 | 1,583 | 1,557 | 1,557 | 200 |
| 2024/10/01 | 1,623 | 1,623 | 1,623 | 1,623 | 100 |
| 2024/09/26 | 1,598 | 1,598 | 1,598 | 1,598 | 600 |
| 2024/09/24 | 1,590 | 1,590 | 1,590 | 1,590 | 200 |
| 2024/09/19 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2024/09/12 | 1,549 | 1,549 | 1,549 | 1,549 | 100 |
| 2024/09/11 | 1,548 | 1,548 | 1,548 | 1,548 | 300 |
| 2024/09/10 | 1,566 | 1,566 | 1,513 | 1,548 | 3,200 |
| 2024/09/09 | 1,553 | 1,553 | 1,549 | 1,549 | 1,300 |
| 2024/09/05 | 1,592 | 1,592 | 1,560 | 1,560 | 200 |
| 2024/09/04 | 1,624 | 1,624 | 1,592 | 1,592 | 1,400 |
| 2024/08/30 | 1,622 | 1,622 | 1,622 | 1,622 | 100 |
| 2024/08/26 | 1,678 | 1,678 | 1,623 | 1,623 | 200 |
| 2024/08/23 | 1,638 | 1,638 | 1,638 | 1,638 | 200 |
| 2024/08/19 | 1,565 | 1,565 | 1,565 | 1,565 | 300 |
| 2024/08/14 | 1,549 | 1,587 | 1,549 | 1,587 | 600 |
| 2024/08/06 | 1,450 | 1,550 | 1,450 | 1,550 | 1,400 |
| 2024/08/05 | 1,612 | 1,613 | 1,445 | 1,445 | 6,200 |
| 2024/08/02 | 1,596 | 1,596 | 1,596 | 1,596 | 200 |
| 2024/07/31 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
| 2024/07/30 | 1,670 | 1,670 | 1,670 | 1,670 | 1,200 |
| 2024/07/29 | 1,650 | 1,668 | 1,650 | 1,668 | 200 |
| 2024/07/26 | 1,647 | 1,647 | 1,647 | 1,647 | 100 |
| 2024/07/24 | 1,647 | 1,647 | 1,647 | 1,647 | 100 |
| 2024/07/17 | 1,585 | 1,618 | 1,585 | 1,617 | 500 |
| 2024/07/09 | 1,588 | 1,588 | 1,588 | 1,588 | 100 |
| 2024/07/08 | 1,591 | 1,609 | 1,591 | 1,593 | 1,300 |
| 2024/07/05 | 1,667 | 1,670 | 1,667 | 1,670 | 2,200 |
| 2024/07/04 | 1,630 | 1,630 | 1,630 | 1,630 | 100 |
| 2024/07/03 | 1,630 | 1,630 | 1,630 | 1,630 | 100 |
| 2024/07/01 | 1,657 | 1,657 | 1,617 | 1,617 | 1,000 |
| 2024/06/27 | 1,657 | 1,657 | 1,657 | 1,657 | 200 |
| 2024/06/26 | 1,654 | 1,665 | 1,654 | 1,665 | 400 |
| 2024/06/25 | 1,613 | 1,670 | 1,613 | 1,670 | 3,200 |
| 2024/06/21 | 1,613 | 1,613 | 1,613 | 1,613 | 100 |
| 2024/06/17 | 1,612 | 1,612 | 1,612 | 1,612 | 200 |
| 2024/06/14 | 1,584 | 1,612 | 1,560 | 1,612 | 1,400 |
| 2024/06/13 | 1,588 | 1,588 | 1,582 | 1,582 | 500 |
| 2024/06/12 | 1,628 | 1,628 | 1,628 | 1,628 | 200 |
| 2024/06/07 | 1,607 | 1,607 | 1,607 | 1,607 | 100 |
| 2024/05/23 | 1,647 | 1,647 | 1,647 | 1,647 | 200 |
| 2024/05/16 | 1,650 | 1,650 | 1,612 | 1,612 | 300 |
| 2024/05/08 | 1,574 | 1,574 | 1,574 | 1,574 | 200 |
| 2024/04/24 | 1,610 | 1,610 | 1,610 | 1,610 | 2,200 |
| 2024/04/23 | 1,606 | 1,606 | 1,606 | 1,606 | 100 |
| 2024/04/22 | 1,598 | 1,600 | 1,598 | 1,600 | 300 |
| 2024/04/19 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2024/04/18 | 1,530 | 1,556 | 1,530 | 1,556 | 600 |
| 2024/04/12 | 1,610 | 1,610 | 1,610 | 1,610 | 100 |
| 2024/04/10 | 1,607 | 1,620 | 1,607 | 1,610 | 800 |
| 2024/04/05 | 1,576 | 1,576 | 1,553 | 1,553 | 200 |
| 2024/04/04 | 1,577 | 1,577 | 1,577 | 1,577 | 100 |
| 2024/03/29 | 1,581 | 1,589 | 1,581 | 1,589 | 200 |
| 2024/03/28 | 1,634 | 1,634 | 1,570 | 1,570 | 1,100 |
| 2024/03/27 | 1,634 | 1,634 | 1,634 | 1,634 | 2,600 |
| 2024/03/26 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2024/03/25 | 1,615 | 1,615 | 1,615 | 1,615 | 100 |
| 2024/03/15 | 1,575 | 1,575 | 1,575 | 1,575 | 400 |
| 2024/03/13 | 1,605 | 1,605 | 1,605 | 1,605 | 100 |
| 2024/03/12 | 1,630 | 1,630 | 1,606 | 1,620 | 1,600 |
| 2024/03/11 | 1,550 | 1,634 | 1,550 | 1,634 | 4,200 |
| 2024/03/08 | 1,555 | 1,555 | 1,550 | 1,550 | 200 |
| 2024/03/06 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2024/03/04 | 1,552 | 1,552 | 1,551 | 1,552 | 500 |
| 2024/03/01 | 1,567 | 1,568 | 1,560 | 1,560 | 600 |
| 2024/02/29 | 1,560 | 1,567 | 1,550 | 1,567 | 1,000 |
| 2024/02/28 | 1,560 | 1,561 | 1,550 | 1,551 | 1,300 |
| 2024/02/27 | 1,565 | 1,565 | 1,552 | 1,552 | 1,600 |
| 2024/02/26 | 1,593 | 1,593 | 1,566 | 1,566 | 800 |
| 2024/02/22 | 1,570 | 1,588 | 1,570 | 1,588 | 2,100 |
| 2024/02/21 | 1,583 | 1,583 | 1,583 | 1,583 | 100 |
| 2024/02/19 | 1,555 | 1,555 | 1,555 | 1,555 | 500 |
| 2024/02/16 | 1,569 | 1,569 | 1,559 | 1,559 | 1,300 |
| 2024/02/15 | 1,558 | 1,558 | 1,555 | 1,555 | 700 |
| 2024/02/14 | 1,550 | 1,550 | 1,549 | 1,550 | 1,300 |
| 2024/02/13 | 1,548 | 1,550 | 1,548 | 1,550 | 200 |
| 2024/02/09 | 1,555 | 1,555 | 1,550 | 1,550 | 400 |
| 2024/02/08 | 1,555 | 1,555 | 1,555 | 1,555 | 700 |
| 2024/02/07 | 1,555 | 1,555 | 1,555 | 1,555 | 300 |
| 2024/02/06 | 1,551 | 1,551 | 1,549 | 1,550 | 2,400 |
| 2024/02/05 | 1,551 | 1,551 | 1,550 | 1,551 | 1,100 |
| 2024/02/02 | 1,544 | 1,588 | 1,544 | 1,551 | 3,900 |
| 2024/02/01 | 1,546 | 1,546 | 1,544 | 1,544 | 600 |
| 2024/01/31 | 1,550 | 1,560 | 1,550 | 1,552 | 2,300 |