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 |
|---|---|---|---|---|---|
| 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 |
| 2024/01/30 | 1,544 | 1,555 | 1,544 | 1,550 | 2,000 |
| 2024/01/29 | 1,544 | 1,544 | 1,544 | 1,544 | 200 |
| 2024/01/26 | 1,539 | 1,544 | 1,539 | 1,544 | 1,000 |
| 2024/01/25 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2024/01/24 | 1,530 | 1,531 | 1,530 | 1,531 | 400 |
| 2024/01/23 | 1,551 | 1,555 | 1,535 | 1,535 | 4,100 |
| 2024/01/18 | 1,550 | 1,550 | 1,530 | 1,530 | 1,700 |
| 2024/01/17 | 1,536 | 1,565 | 1,536 | 1,565 | 1,500 |
| 2024/01/16 | 1,532 | 1,551 | 1,531 | 1,542 | 3,700 |
| 2024/01/15 | 1,548 | 1,548 | 1,540 | 1,540 | 200 |
| 2024/01/12 | 1,549 | 1,549 | 1,549 | 1,549 | 300 |
| 2024/01/11 | 1,583 | 1,583 | 1,549 | 1,549 | 3,400 |
| 2024/01/10 | 1,540 | 1,553 | 1,540 | 1,553 | 1,000 |
| 2024/01/09 | 1,535 | 1,535 | 1,535 | 1,535 | 100 |
| 2024/01/04 | 1,553 | 1,553 | 1,553 | 1,553 | 300 |
| 2023/12/29 | 1,530 | 1,551 | 1,524 | 1,550 | 1,700 |
| 2023/12/28 | 1,538 | 1,565 | 1,530 | 1,551 | 2,700 |
| 2023/12/27 | 1,534 | 1,539 | 1,534 | 1,539 | 200 |
| 2023/12/26 | 1,543 | 1,543 | 1,531 | 1,531 | 800 |
| 2023/12/25 | 1,534 | 1,549 | 1,533 | 1,544 | 1,100 |
| 2023/12/22 | 1,500 | 1,551 | 1,500 | 1,501 | 3,800 |
| 2023/12/20 | 1,487 | 1,495 | 1,477 | 1,495 | 2,500 |
| 2023/12/18 | 1,500 | 1,529 | 1,479 | 1,487 | 1,700 |
| 2023/12/15 | 1,500 | 1,509 | 1,479 | 1,509 | 500 |
| 2023/12/14 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2023/12/13 | 1,535 | 1,550 | 1,500 | 1,500 | 4,800 |
| 2023/12/12 | 1,535 | 1,550 | 1,535 | 1,550 | 600 |
| 2023/12/08 | 1,550 | 1,551 | 1,550 | 1,551 | 1,400 |
| 2023/12/07 | 1,550 | 1,551 | 1,549 | 1,550 | 1,800 |
| 2023/12/06 | 1,541 | 1,550 | 1,540 | 1,550 | 2,300 |
| 2023/12/05 | 1,541 | 1,541 | 1,541 | 1,541 | 200 |
| 2023/12/04 | 1,541 | 1,550 | 1,541 | 1,550 | 600 |
| 2023/11/27 | 1,558 | 1,558 | 1,558 | 1,558 | 100 |
| 2023/11/24 | 1,554 | 1,554 | 1,549 | 1,550 | 3,000 |
| 2023/11/22 | 1,559 | 1,559 | 1,557 | 1,557 | 200 |
| 2023/11/20 | 1,588 | 1,588 | 1,588 | 1,588 | 200 |
| 2023/11/14 | 1,551 | 1,588 | 1,551 | 1,588 | 900 |
| 2023/11/10 | 1,547 | 1,547 | 1,547 | 1,547 | 100 |
| 2023/11/09 | 1,542 | 1,542 | 1,542 | 1,542 | 200 |
| 2023/11/08 | 1,554 | 1,554 | 1,540 | 1,540 | 200 |
| 2023/11/07 | 1,562 | 1,562 | 1,554 | 1,554 | 300 |
| 2023/11/06 | 1,637 | 1,637 | 1,587 | 1,587 | 700 |
| 2023/11/01 | 1,588 | 1,683 | 1,588 | 1,682 | 600 |
| 2023/10/30 | 1,530 | 1,568 | 1,530 | 1,568 | 2,400 |
| 2023/10/27 | 1,551 | 1,551 | 1,551 | 1,551 | 600 |
| 2023/10/26 | 1,551 | 1,551 | 1,551 | 1,551 | 500 |
| 2023/10/25 | 1,553 | 1,553 | 1,551 | 1,551 | 700 |
| 2023/10/24 | 1,553 | 1,553 | 1,553 | 1,553 | 600 |
| 2023/10/23 | 1,558 | 1,558 | 1,550 | 1,553 | 1,100 |
| 2023/10/20 | 1,566 | 1,566 | 1,558 | 1,558 | 500 |
| 2023/10/18 | 1,568 | 1,568 | 1,568 | 1,568 | 100 |
| 2023/10/17 | 1,550 | 1,568 | 1,550 | 1,568 | 1,700 |
| 2023/10/16 | 1,550 | 1,550 | 1,548 | 1,548 | 200 |
| 2023/10/13 | 1,549 | 1,550 | 1,549 | 1,550 | 500 |
| 2023/10/12 | 1,539 | 1,550 | 1,537 | 1,550 | 1,000 |
| 2023/10/11 | 1,539 | 1,550 | 1,539 | 1,550 | 200 |
| 2023/10/10 | 1,550 | 1,568 | 1,550 | 1,568 | 1,300 |
| 2023/10/06 | 1,553 | 1,553 | 1,553 | 1,553 | 200 |
| 2023/10/05 | 1,546 | 1,553 | 1,546 | 1,553 | 3,000 |
| 2023/10/04 | 1,535 | 1,547 | 1,534 | 1,547 | 1,900 |
| 2023/10/03 | 1,517 | 1,540 | 1,517 | 1,540 | 1,100 |
| 2023/10/02 | 1,550 | 1,550 | 1,521 | 1,521 | 300 |
| 2023/09/29 | 1,483 | 1,550 | 1,483 | 1,550 | 3,800 |
| 2023/09/28 | 1,502 | 1,502 | 1,495 | 1,495 | 1,200 |
| 2023/09/27 | 1,502 | 1,502 | 1,502 | 1,502 | 200 |
| 2023/09/26 | 1,499 | 1,518 | 1,499 | 1,502 | 700 |
| 2023/09/25 | 1,495 | 1,495 | 1,495 | 1,495 | 200 |
| 2023/09/22 | 1,499 | 1,551 | 1,467 | 1,550 | 5,800 |
| 2023/09/21 | 1,499 | 1,499 | 1,499 | 1,499 | 200 |
| 2023/09/20 | 1,466 | 1,500 | 1,466 | 1,500 | 1,000 |
| 2023/09/19 | 1,505 | 1,505 | 1,465 | 1,466 | 1,500 |
| 2023/09/14 | 1,504 | 1,505 | 1,504 | 1,505 | 700 |
| 2023/09/13 | 1,504 | 1,504 | 1,504 | 1,504 | 800 |
| 2023/09/12 | 1,505 | 1,505 | 1,500 | 1,500 | 300 |
| 2023/09/11 | 1,498 | 1,510 | 1,477 | 1,477 | 4,800 |
| 2023/09/08 | 1,484 | 1,498 | 1,484 | 1,498 | 2,700 |
| 2023/09/07 | 1,454 | 1,454 | 1,454 | 1,454 | 100 |
| 2023/09/06 | 1,451 | 1,451 | 1,451 | 1,451 | 300 |
| 2023/09/05 | 1,479 | 1,479 | 1,450 | 1,450 | 1,100 |
| 2023/09/01 | 1,486 | 1,498 | 1,486 | 1,498 | 2,600 |
| 2023/08/31 | 1,456 | 1,456 | 1,456 | 1,456 | 300 |
| 2023/08/30 | 1,456 | 1,456 | 1,456 | 1,456 | 500 |
| 2023/08/24 | 1,456 | 1,456 | 1,456 | 1,456 | 500 |
| 2023/08/23 | 1,448 | 1,451 | 1,447 | 1,450 | 2,000 |
| 2023/08/21 | 1,368 | 1,419 | 1,368 | 1,404 | 800 |
| 2023/08/18 | 1,358 | 1,358 | 1,353 | 1,358 | 400 |
| 2023/08/17 | 1,399 | 1,399 | 1,360 | 1,361 | 3,700 |
| 2023/08/16 | 1,378 | 1,438 | 1,368 | 1,398 | 1,700 |
| 2023/08/14 | 1,378 | 1,378 | 1,378 | 1,378 | 400 |
| 2023/08/10 | 1,468 | 1,468 | 1,468 | 1,468 | 800 |
| 2023/08/09 | 1,464 | 1,464 | 1,464 | 1,464 | 100 |
| 2023/08/07 | 1,415 | 1,464 | 1,413 | 1,464 | 600 |
| 2023/08/03 | 1,467 | 1,467 | 1,464 | 1,464 | 200 |
| 2023/08/02 | 1,420 | 1,443 | 1,413 | 1,443 | 400 |
| 2023/07/28 | 1,438 | 1,450 | 1,437 | 1,450 | 2,200 |
| 2023/07/25 | 1,465 | 1,465 | 1,462 | 1,462 | 200 |
| 2023/07/24 | 1,498 | 1,498 | 1,468 | 1,468 | 500 |
| 2023/07/14 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2023/07/13 | 1,480 | 1,480 | 1,453 | 1,461 | 1,500 |
| 2023/07/10 | 1,480 | 1,480 | 1,480 | 1,480 | 700 |
| 2023/07/06 | 1,459 | 1,459 | 1,459 | 1,459 | 100 |
| 2023/07/05 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2023/07/03 | 1,470 | 1,489 | 1,470 | 1,489 | 200 |
| 2023/06/29 | 1,470 | 1,487 | 1,470 | 1,487 | 200 |
| 2023/06/27 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2023/06/26 | 1,477 | 1,477 | 1,470 | 1,470 | 300 |
| 2023/06/23 | 1,471 | 1,503 | 1,471 | 1,503 | 2,000 |
| 2023/06/22 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2023/06/20 | 1,469 | 1,469 | 1,469 | 1,469 | 500 |
| 2023/06/19 | 1,460 | 1,471 | 1,446 | 1,469 | 900 |
| 2023/06/16 | 1,498 | 1,500 | 1,498 | 1,500 | 2,600 |
| 2023/06/13 | 1,450 | 1,500 | 1,450 | 1,468 | 5,000 |
| 2023/06/12 | 1,497 | 1,499 | 1,497 | 1,499 | 200 |
| 2023/06/09 | 1,452 | 1,480 | 1,452 | 1,480 | 1,300 |
| 2023/06/08 | 1,450 | 1,452 | 1,450 | 1,452 | 200 |
| 2023/06/06 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
| 2023/06/05 | 1,450 | 1,450 | 1,450 | 1,450 | 3,200 |
| 2023/06/02 | 1,440 | 1,450 | 1,440 | 1,450 | 400 |
| 2023/06/01 | 1,444 | 1,444 | 1,444 | 1,444 | 100 |
| 2023/05/31 | 1,444 | 1,444 | 1,444 | 1,444 | 200 |
| 2023/05/30 | 1,400 | 1,450 | 1,400 | 1,450 | 1,000 |
| 2023/05/29 | 1,398 | 1,398 | 1,398 | 1,398 | 100 |
| 2023/05/24 | 1,398 | 1,398 | 1,398 | 1,398 | 100 |
| 2023/05/23 | 1,393 | 1,396 | 1,393 | 1,396 | 400 |
| 2023/05/22 | 1,351 | 1,393 | 1,341 | 1,393 | 1,800 |
| 2023/05/19 | 1,373 | 1,373 | 1,371 | 1,371 | 300 |
| 2023/05/18 | 1,371 | 1,371 | 1,342 | 1,342 | 300 |
| 2023/05/17 | 1,417 | 1,417 | 1,332 | 1,367 | 2,700 |
| 2023/05/15 | 1,453 | 1,453 | 1,422 | 1,422 | 400 |
| 2023/05/12 | 1,473 | 1,483 | 1,473 | 1,483 | 800 |
| 2023/04/27 | 1,438 | 1,448 | 1,438 | 1,438 | 2,300 |
| 2023/04/24 | 1,415 | 1,415 | 1,382 | 1,403 | 600 |
| 2023/04/21 | 1,438 | 1,438 | 1,438 | 1,438 | 200 |
| 2023/04/18 | 1,438 | 1,438 | 1,438 | 1,438 | 1,000 |
| 2023/04/17 | 1,498 | 1,498 | 1,498 | 1,498 | 100 |
| 2023/04/14 | 1,491 | 1,498 | 1,491 | 1,498 | 700 |
| 2023/04/04 | 1,461 | 1,461 | 1,461 | 1,461 | 100 |
| 2023/04/03 | 1,488 | 1,488 | 1,488 | 1,488 | 400 |
| 2023/03/31 | 1,488 | 1,488 | 1,488 | 1,488 | 700 |
| 2023/03/30 | 1,468 | 1,468 | 1,468 | 1,468 | 300 |
| 2023/03/28 | 1,438 | 1,438 | 1,438 | 1,438 | 100 |
| 2023/03/24 | 1,448 | 1,468 | 1,448 | 1,468 | 600 |
| 2023/03/23 | 1,435 | 1,435 | 1,435 | 1,435 | 100 |
| 2023/03/22 | 1,458 | 1,458 | 1,428 | 1,428 | 200 |
| 2023/03/20 | 1,468 | 1,468 | 1,468 | 1,468 | 100 |
| 2023/03/17 | 1,468 | 1,468 | 1,468 | 1,468 | 300 |
| 2023/03/16 | 1,378 | 1,378 | 1,378 | 1,378 | 100 |
| 2023/03/13 | 1,362 | 1,362 | 1,362 | 1,362 | 100 |
| 2023/03/10 | 1,370 | 1,370 | 1,370 | 1,370 | 300 |
| 2023/03/09 | 1,400 | 1,400 | 1,400 | 1,400 | 300 |
| 2023/03/08 | 1,388 | 1,400 | 1,388 | 1,400 | 200 |
| 2023/03/07 | 1,348 | 1,368 | 1,348 | 1,368 | 200 |
| 2023/03/06 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| 2023/02/24 | 1,322 | 1,322 | 1,322 | 1,322 | 200 |
| 2023/02/22 | 1,368 | 1,368 | 1,322 | 1,322 | 500 |
| 2023/02/20 | 1,343 | 1,343 | 1,341 | 1,341 | 500 |
| 2023/02/17 | 1,356 | 1,400 | 1,356 | 1,359 | 2,700 |
| 2023/02/14 | 1,346 | 1,346 | 1,346 | 1,346 | 100 |
| 2023/02/13 | 1,355 | 1,355 | 1,355 | 1,355 | 200 |