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
2006/12/29 838 838 835 838 1,300
2006/12/28 840 860 840 840 2,200
2006/12/27 844 844 844 844 2,000
2006/12/26 845 845 845 845 200
2006/12/25 872 872 849 849 1,600
2006/12/22 855 855 842 842 1,800
2006/12/21 842 855 842 855 400
2006/12/20 840 840 840 840 200
2006/12/19 840 850 840 840 1,500
2006/12/18 850 850 845 845 6,000
2006/12/15 845 865 845 850 1,100
2006/12/14 850 850 850 850 1,200
2006/12/13 853 868 853 853 2,200
2006/12/12 853 853 853 853 700
2006/12/11 858 858 858 858 1,400
2006/12/08 869 874 867 868 3,500
2006/12/07 863 863 860 860 1,400
2006/12/06 863 865 863 864 1,000
2006/12/05 888 888 863 880 1,300
2006/12/04 872 888 872 888 2,400
2006/12/01 870 870 870 870 200
2006/11/30 870 898 870 898 1,600
2006/11/27 862 891 862 891 200
2006/11/24 880 890 852 890 1,100
2006/11/22 870 877 865 865 400
2006/11/21 861 861 861 861 100
2006/11/20 865 865 865 865 200
2006/11/17 870 870 870 870 1,100
2006/11/16 860 867 860 867 400
2006/11/14 867 867 860 860 600
2006/11/13 872 873 872 873 300
2006/11/10 867 867 867 867 100
2006/11/09 870 870 870 870 100
2006/11/08 880 880 870 870 600
2006/11/06 889 889 889 889 100
2006/11/02 883 890 883 890 400
2006/10/31 897 899 895 899 700
2006/10/30 895 899 895 899 200
2006/10/27 888 888 888 888 200
2006/10/26 890 897 880 897 2,400
2006/10/25 898 898 890 890 200
2006/10/24 883 900 883 899 1,700
2006/10/23 900 900 881 881 800
2006/10/20 899 899 880 893 1,500
2006/10/19 907 907 907 907 100
2006/10/18 880 908 880 908 800
2006/10/17 910 910 910 910 1,300
2006/10/16 908 908 858 858 700
2006/10/13 899 910 899 910 800
2006/10/12 900 900 900 900 200
2006/10/11 903 903 900 900 400
2006/10/10 910 910 910 910 100
2006/10/06 910 910 910 910 100
2006/10/05 910 910 909 909 300
2006/10/04 929 929 909 909 200
2006/10/02 910 910 910 910 100
2006/09/29 933 933 903 932 300
2006/09/26 912 932 912 932 200
2006/09/25 940 943 903 903 1,000
2006/09/22 923 923 923 923 100
2006/09/21 931 931 915 923 1,500
2006/09/20 944 944 942 942 400
2006/09/19 954 954 954 954 700
2006/09/15 953 953 953 953 100
2006/09/13 954 954 954 954 600
2006/09/12 977 977 954 954 2,000
2006/09/11 954 954 954 954 8,100
2006/09/07 953 953 953 953 1,200
2006/09/06 970 970 970 970 600
2006/09/04 970 970 970 970 500
2006/09/01 960 960 960 960 200
2006/08/30 970 970 970 970 500
2006/08/29 980 981 980 981 1,200
2006/08/28 962 990 962 980 600
2006/08/24 1,025 1,025 1,004 1,024 1,100
2006/08/23 1,000 1,030 1,000 1,030 2,400
2006/08/22 970 978 970 978 600
2006/08/21 979 979 965 965 700
2006/08/18 960 965 960 960 800
2006/08/17 960 960 960 960 100
2006/08/16 941 960 941 955 500
2006/08/15 950 950 950 950 100
2006/08/14 940 940 940 940 200
2006/08/11 941 941 931 931 300
2006/08/10 960 960 960 960 400
2006/08/08 930 930 930 930 500
2006/08/07 950 960 950 960 600
2006/07/28 933 933 933 933 100
2006/07/25 931 933 931 932 300
2006/07/24 960 968 960 968 1,200
2006/07/21 940 940 940 940 200
2006/07/19 921 921 921 921 100
2006/07/18 931 931 928 928 1,400
2006/07/14 940 940 931 931 200
2006/07/13 942 942 941 941 300
2006/07/12 945 945 943 943 200
2006/07/11 941 941 941 941 300
2006/07/07 1,020 1,065 950 950 3,500
2006/07/06 968 970 968 970 400
2006/07/05 968 968 968 968 100
2006/06/29 950 968 950 968 400
2006/06/26 940 950 940 950 1,300
2006/06/23 926 938 916 938 800
2006/06/21 931 931 916 916 1,100
2006/06/16 919 954 919 954 400
2006/06/15 905 905 905 905 200
2006/06/13 900 900 900 900 400
2006/06/12 900 900 895 900 800
2006/06/08 903 903 900 900 1,000
2006/06/07 951 959 950 950 6,300
2006/06/06 970 970 955 955 800
2006/06/05 971 980 971 978 600
2006/06/02 958 970 958 970 200
2006/06/01 952 999 952 999 400
2006/05/31 1,018 1,018 950 1,000 2,400
2006/05/29 1,020 1,042 1,018 1,018 700
2006/05/26 1,018 1,028 1,018 1,028 1,300
2006/05/25 1,045 1,045 1,045 1,045 100
2006/05/23 1,065 1,080 1,050 1,050 700
2006/05/22 1,045 1,065 1,030 1,065 700
2006/05/19 1,045 1,045 1,045 1,045 100
2006/05/18 1,030 1,045 1,022 1,022 1,300
2006/05/17 1,045 1,045 1,030 1,030 1,400
2006/05/16 1,060 1,060 1,033 1,033 200
2006/05/15 1,055 1,065 1,036 1,065 1,000
2006/05/12 1,053 1,073 1,050 1,073 1,000
2006/05/11 1,060 1,085 1,051 1,085 1,000
2006/05/10 1,080 1,100 1,070 1,100 900
2006/05/09 1,080 1,115 1,070 1,080 2,500
2006/05/08 1,026 1,045 1,025 1,045 6,500
2006/05/02 1,024 1,024 1,024 1,024 100
2006/05/01 1,025 1,025 1,025 1,025 100
2006/04/27 1,020 1,020 1,020 1,020 700
2006/04/26 1,021 1,025 1,021 1,021 400
2006/04/25 1,024 1,024 1,024 1,024 100
2006/04/24 1,040 1,040 1,024 1,024 2,600
2006/04/21 1,022 1,040 1,022 1,023 1,700
2006/04/20 1,031 1,031 1,030 1,030 300
2006/04/19 1,034 1,035 1,034 1,035 2,000
2006/04/18 1,040 1,040 1,035 1,035 400
2006/04/17 1,035 1,035 1,035 1,035 100
2006/04/14 1,050 1,050 1,032 1,032 5,600
2006/04/13 1,050 1,050 1,050 1,050 1,000
2006/04/12 1,046 1,050 1,046 1,050 200
2006/04/11 1,050 1,050 1,046 1,047 1,100
2006/04/10 1,060 1,060 1,047 1,049 1,000
2006/04/07 1,055 1,055 1,055 1,055 700
2006/04/06 1,047 1,050 1,047 1,047 900
2006/04/05 1,055 1,055 1,045 1,045 700
2006/04/04 1,064 1,065 1,045 1,045 1,000
2006/04/03 1,059 1,065 1,040 1,040 5,500
2006/03/31 1,060 1,065 1,060 1,065 700
2006/03/29 1,050 1,065 1,040 1,065 2,200
2006/03/28 1,030 1,040 1,030 1,040 900
2006/03/27 1,035 1,040 1,035 1,040 1,200
2006/03/24 1,030 1,035 1,030 1,035 1,100
2006/03/23 1,070 1,090 1,025 1,035 2,800
2006/03/22 1,042 1,045 1,042 1,045 300
2006/03/20 1,025 1,042 1,022 1,042 600
2006/03/17 1,045 1,045 1,045 1,045 200
2006/03/16 1,040 1,040 1,040 1,040 200
2006/03/14 1,043 1,043 1,040 1,040 700
2006/03/13 1,022 1,060 1,022 1,060 800
2006/03/10 1,099 1,110 1,030 1,060 1,400
2006/03/09 1,040 1,040 1,020 1,020 200
2006/03/08 1,030 1,030 1,020 1,020 800
2006/03/07 1,055 1,057 1,030 1,030 700
2006/03/06 1,040 1,080 1,040 1,040 800
2006/03/03 1,100 1,100 1,080 1,080 800
2006/03/02 1,100 1,100 1,100 1,100 400
2006/02/28 1,120 1,120 1,120 1,120 500
2006/02/27 1,106 1,120 1,106 1,110 1,000
2006/02/24 1,140 1,140 1,140 1,140 200
2006/02/23 1,200 1,200 1,140 1,140 800
2006/02/22 1,110 1,110 1,051 1,051 200
2006/02/21 1,099 1,099 1,099 1,099 100
2006/02/20 980 1,100 980 1,100 1,500
2006/02/17 1,180 1,180 1,150 1,150 500
2006/02/16 1,220 1,220 1,200 1,200 1,100
2006/02/15 1,220 1,220 1,220 1,220 100
2006/02/14 1,219 1,219 1,200 1,200 600
2006/02/13 1,249 1,249 1,220 1,220 1,200
2006/02/10 1,259 1,260 1,220 1,250 1,000
2006/02/09 1,320 1,320 1,300 1,300 500
2006/02/08 1,320 1,320 1,320 1,320 1,600
2006/02/07 1,340 1,340 1,310 1,340 4,300
2006/02/06 1,300 1,340 1,300 1,340 25,800
2006/02/03 1,300 1,300 1,267 1,280 600
2006/02/02 1,300 1,300 1,266 1,300 1,100
2006/02/01 1,260 1,282 1,260 1,282 800
2006/01/31 1,300 1,320 1,260 1,300 600
2006/01/30 1,322 1,365 1,322 1,322 700
2006/01/27 1,311 1,350 1,311 1,350 300
2006/01/26 1,311 1,312 1,300 1,310 1,500
2006/01/25 1,271 1,300 1,271 1,300 6,100
2006/01/23 1,359 1,359 1,259 1,330 900
2006/01/20 1,280 1,365 1,280 1,360 700
2006/01/19 1,200 1,360 1,200 1,320 2,000
2006/01/18 1,372 1,372 1,190 1,200 5,200
2006/01/17 1,389 1,390 1,383 1,383 900
2006/01/16 1,390 1,410 1,390 1,390 1,200
2006/01/13 1,420 1,420 1,410 1,410 300
2006/01/12 1,415 1,420 1,400 1,420 1,700
2006/01/11 1,383 1,415 1,371 1,415 2,500
2006/01/10 1,380 1,401 1,370 1,383 2,200
2006/01/06 1,420 1,435 1,370 1,400 14,000
2006/01/05 1,494 1,494 1,365 1,435 4,400
2006/01/04 1,445 1,445 1,422 1,445 1,600

このページの先頭へ