日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2005/12/30 1,425 1,450 1,420 1,420 300
2005/12/29 1,460 1,499 1,421 1,449 5,800
2005/12/28 1,410 1,498 1,410 1,450 6,200
2005/12/27 1,495 1,495 1,485 1,495 300
2005/12/26 1,499 1,499 1,495 1,495 1,500
2005/12/22 1,450 1,500 1,440 1,491 4,600
2005/12/21 1,490 1,490 1,460 1,460 3,400
2005/12/20 1,368 1,460 1,368 1,460 3,100
2005/12/19 1,363 1,448 1,363 1,448 2,000
2005/12/16 1,469 1,470 1,362 1,463 3,400
2005/12/15 1,459 1,499 1,450 1,480 18,000
2005/12/14 1,440 1,440 1,318 1,339 3,700
2005/12/13 1,476 1,489 1,450 1,450 1,400
2005/12/12 1,500 1,500 1,494 1,494 300
2005/12/09 1,409 1,430 1,370 1,430 1,700
2005/12/08 1,530 1,530 1,362 1,410 16,900
2005/12/07 1,745 1,745 1,480 1,480 11,100
2005/12/06 1,420 1,565 1,410 1,565 18,200
2005/12/05 1,340 1,427 1,330 1,427 14,000
2005/12/02 1,285 1,330 1,285 1,330 17,500
2005/12/01 1,293 1,305 1,285 1,292 4,900
2005/11/30 1,300 1,320 1,290 1,301 17,700
2005/11/29 1,259 1,300 1,250 1,290 50,100
2005/11/28 1,238 1,275 1,235 1,250 17,300
2005/11/25 1,060 1,249 1,020 1,247 36,900
2005/11/24 1,190 1,235 1,160 1,180 31,000
2005/11/22 1,100 1,140 1,090 1,140 21,800
2005/11/21 1,050 1,099 1,040 1,090 10,500
2005/11/18 1,025 1,050 1,008 1,050 14,400
2005/11/17 999 1,028 990 1,028 5,900
2005/11/16 955 990 955 990 9,400
2005/11/15 968 989 965 989 2,900
2005/11/14 969 969 960 966 6,900
2005/11/11 965 965 960 960 4,000
2005/11/10 960 966 960 966 6,100
2005/11/09 947 967 944 950 4,500
2005/11/08 945 945 942 942 2,100
2005/11/07 950 950 941 942 3,000
2005/11/04 950 950 946 950 1,900
2005/11/02 974 974 950 950 3,200
2005/11/01 969 975 960 975 2,000
2005/10/31 970 970 965 969 2,200
2005/10/28 970 970 965 970 1,300
2005/10/27 980 980 940 951 4,500
2005/10/26 957 1,020 957 971 10,000
2005/10/25 961 1,030 935 957 7,700
2005/10/24 990 1,010 930 931 4,600
2005/10/21 930 930 920 930 2,700
2005/10/20 900 922 900 920 9,200
2005/10/19 918 918 908 917 1,500
2005/10/18 989 989 935 948 6,400
2005/10/17 1,029 1,030 998 998 7,500
2005/10/14 1,050 1,090 1,020 1,020 23,500
2005/10/13 984 1,050 984 1,010 29,600
2005/10/12 943 975 940 964 6,400
2005/10/11 946 959 940 940 6,800
2005/10/07 910 950 910 945 17,800
2005/10/06 890 902 889 900 8,400
2005/10/05 887 888 887 888 2,900
2005/10/04 870 890 870 888 6,300
2005/10/03 859 860 855 855 1,000
2005/09/30 844 845 844 844 400
2005/09/29 880 881 840 860 1,800
2005/09/28 861 862 855 860 2,400
2005/09/27 880 880 861 861 3,500
2005/09/26 888 888 878 878 2,500
2005/09/22 875 880 875 879 3,200
2005/09/21 874 885 874 885 2,800
2005/09/20 871 875 870 875 1,300
2005/09/16 875 875 864 870 1,400
2005/09/15 879 879 862 862 600
2005/09/14 872 872 870 870 700
2005/09/13 890 890 871 871 2,200
2005/09/12 885 895 864 866 1,000
2005/09/09 880 885 860 885 700
2005/09/07 881 881 880 880 300
2005/09/06 883 890 881 881 2,800
2005/09/05 875 880 870 880 2,800
2005/09/02 862 876 862 875 2,300
2005/09/01 873 873 858 858 500
2005/08/31 855 862 853 862 700
2005/08/30 860 860 851 851 1,600
2005/08/29 866 866 862 863 1,700
2005/08/26 886 887 872 872 2,000
2005/08/25 889 889 889 889 100
2005/08/24 870 890 870 890 300
2005/08/23 894 898 890 891 2,600
2005/08/22 881 882 870 870 1,800
2005/08/19 894 894 880 880 2,000
2005/08/18 881 895 881 895 1,900
2005/08/17 895 895 892 892 600
2005/08/16 900 900 890 895 1,200
2005/08/15 900 900 889 898 1,000
2005/08/12 882 900 881 881 1,200
2005/08/11 900 900 880 880 2,600
2005/08/10 900 904 882 904 2,400
2005/08/09 907 907 886 886 1,200
2005/08/08 886 887 886 887 500
2005/08/05 886 899 886 886 1,500
2005/08/04 886 886 885 886 900
2005/08/03 900 909 882 885 1,400
2005/08/02 923 923 886 892 2,300
2005/08/01 930 930 905 905 3,400
2005/07/29 920 935 906 906 6,300
2005/07/28 899 900 888 900 3,200
2005/07/27 870 900 865 899 3,700
2005/07/26 925 925 890 900 6,200
2005/07/25 931 945 928 928 9,700
2005/07/22 922 950 920 947 9,700
2005/07/21 948 948 920 930 15,000
2005/07/20 890 938 873 918 17,600
2005/07/19 887 887 857 860 21,700
2005/07/15 789 789 780 789 500
2005/07/14 785 785 784 784 700
2005/07/13 781 784 780 784 300
2005/07/12 780 780 780 780 100
2005/07/11 780 780 780 780 700
2005/07/07 790 790 780 780 3,000
2005/07/06 769 772 769 772 700
2005/07/05 772 772 750 760 4,300
2005/07/04 775 775 761 762 600
2005/07/01 780 780 750 760 6,200
2005/06/29 765 775 765 770 1,000
2005/06/28 760 760 760 760 1,600
2005/06/27 762 762 761 761 600
2005/06/24 774 774 766 766 4,000
2005/06/23 790 790 774 774 1,900
2005/06/22 780 790 774 774 2,300
2005/06/21 773 785 773 785 700
2005/06/20 770 785 770 780 2,000
2005/06/17 775 793 773 793 1,100
2005/06/16 781 781 781 781 200
2005/06/15 794 794 790 790 500
2005/06/14 794 794 794 794 100
2005/06/13 800 847 795 795 2,600
2005/06/10 792 798 780 798 1,500
2005/06/09 760 761 760 760 3,800
2005/06/08 778 778 770 772 1,500
2005/06/07 779 779 779 779 100
2005/06/06 777 785 777 783 900
2005/06/03 799 799 773 775 1,200
2005/06/02 777 781 777 781 2,700
2005/06/01 800 801 791 800 1,700
2005/05/31 839 839 790 825 3,700
2005/05/30 841 841 841 841 700
2005/05/27 859 859 841 841 900
2005/05/26 841 862 841 842 3,600
2005/05/25 855 878 841 878 1,500
2005/05/24 890 890 882 885 1,000
2005/05/23 882 890 882 890 3,200
2005/05/20 866 870 866 870 1,100
2005/05/19 860 860 860 860 100
2005/05/18 880 880 880 880 600
2005/05/17 900 900 880 880 2,900
2005/05/16 910 910 906 906 500
2005/05/13 913 917 910 910 900
2005/05/12 912 922 912 913 600
2005/05/11 920 920 909 915 500
2005/05/10 939 939 920 920 1,600
2005/05/09 921 939 920 939 3,300
2005/05/06 901 921 901 920 2,300
2005/05/02 890 929 890 899 1,700
2005/04/28 886 890 883 888 2,800
2005/04/27 865 886 863 886 4,000
2005/04/26 842 842 842 842 100
2005/04/25 865 865 841 842 1,700
2005/04/22 836 865 836 863 1,500
2005/04/21 836 836 832 832 600
2005/04/19 857 857 832 832 700
2005/04/18 861 861 841 841 3,500
2005/04/15 869 869 841 860 1,300
2005/04/14 860 870 840 869 3,100
2005/04/13 840 850 823 845 2,000
2005/04/12 847 848 822 845 5,300
2005/04/11 870 870 847 847 9,400
2005/04/08 863 888 860 860 8,600
2005/04/07 900 900 850 891 6,200
2005/04/06 910 910 905 905 800
2005/04/05 910 910 900 910 2,800
2005/04/04 940 940 910 910 8,300
2005/04/01 920 940 920 940 400
2005/03/31 925 930 920 920 1,200
2005/03/30 930 930 911 911 3,500
2005/03/29 930 931 911 930 5,400
2005/03/28 920 931 911 931 4,000
2005/03/25 953 953 911 931 6,100
2005/03/24 971 980 953 953 2,500
2005/03/23 989 989 951 953 4,700
2005/03/22 1,050 1,050 960 1,000 18,500
2005/03/18 930 1,010 930 1,010 27,300
2005/03/17 916 920 900 910 14,100
2005/03/16 1,013 1,013 901 925 15,000
2005/03/15 1,110 1,120 1,020 1,020 34,300
2005/03/14 960 1,030 952 1,030 29,500
2005/03/11 888 948 885 930 8,600
2005/03/10 855 890 855 888 3,400
2005/03/09 816 849 815 835 3,000
2005/03/08 819 819 810 815 4,300
2005/03/07 800 810 799 810 4,600
2005/03/04 814 814 800 800 2,700
2005/03/03 811 814 800 814 3,200
2005/03/02 817 817 800 800 6,800
2005/03/01 850 850 810 815 3,100
2005/02/28 850 860 830 830 3,000
2005/02/25 825 850 806 850 5,000
2005/02/24 810 820 805 815 1,500
2005/02/23 804 810 794 795 3,700
2005/02/22 772 778 772 778 2,800
2005/02/21 760 780 760 780 2,400
2005/02/18 776 776 701 725 13,600
2005/02/17 799 800 799 800 2,900
2005/02/16 790 800 775 800 2,600
2005/02/15 757 770 755 760 13,400
2005/02/14 759 768 755 755 2,100
2005/02/10 750 750 750 750 2,000
2005/02/09 769 791 769 791 6,200
2005/02/08 730 770 730 770 2,100
2005/02/07 730 730 730 730 1,000
2005/02/04 730 730 730 730 500
2005/02/03 725 725 725 725 100
2005/02/02 715 730 715 730 1,100
2005/02/01 715 715 715 715 700
2005/01/31 710 710 710 710 1,000
2005/01/27 713 735 712 715 6,300
2005/01/26 739 739 705 705 3,200
2005/01/25 741 742 741 742 1,200
2005/01/24 750 750 701 701 2,600
2005/01/21 730 730 730 730 500
2005/01/20 724 724 700 722 2,400
2005/01/19 715 724 715 724 1,400
2005/01/18 715 715 715 715 100
2005/01/17 725 725 715 715 1,800
2005/01/14 715 725 715 725 2,400
2005/01/13 691 715 691 715 3,100
2005/01/12 687 687 687 687 500
2005/01/11 686 686 686 686 600
2005/01/07 684 685 684 685 4,000
2005/01/06 680 680 670 680 1,600
2005/01/05 670 670 660 661 3,600
2005/01/04 680 680 661 670 1,100

このページの先頭へ