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
2019/12/30 1,204 1,207 1,200 1,203 1,200
2019/12/27 1,205 1,212 1,204 1,204 1,000
2019/12/26 1,191 1,203 1,190 1,203 900
2019/12/25 1,224 1,224 1,194 1,204 600
2019/12/24 1,226 1,226 1,224 1,224 600
2019/12/23 1,216 1,248 1,216 1,226 600
2019/12/20 1,216 1,216 1,216 1,216 100
2019/12/19 1,217 1,235 1,216 1,216 700
2019/12/18 1,230 1,235 1,213 1,235 300
2019/12/17 1,209 1,235 1,209 1,225 400
2019/12/16 1,222 1,222 1,175 1,206 2,900
2019/12/13 1,214 1,243 1,213 1,222 3,400
2019/12/12 1,250 1,273 1,250 1,273 200
2019/12/11 1,256 1,256 1,246 1,250 1,100
2019/12/10 1,250 1,250 1,250 1,250 2,900
2019/12/09 1,304 1,304 1,229 1,250 1,600
2019/12/06 1,240 1,249 1,240 1,246 900
2019/12/05 1,233 1,235 1,233 1,235 300
2019/12/04 1,250 1,250 1,240 1,240 3,300
2019/12/03 1,305 1,305 1,291 1,291 3,500
2019/12/02 1,332 1,332 1,272 1,305 8,500
2019/11/29 1,235 1,249 1,231 1,242 1,000
2019/11/28 1,262 1,262 1,243 1,243 400
2019/11/27 1,282 1,282 1,235 1,265 3,900
2019/11/26 1,315 1,315 1,288 1,288 1,200
2019/11/25 1,315 1,316 1,315 1,315 2,400
2019/11/22 1,313 1,316 1,306 1,306 700
2019/11/21 1,315 1,320 1,302 1,302 4,000
2019/11/20 1,320 1,349 1,306 1,310 8,300
2019/11/19 1,300 1,349 1,300 1,317 19,500
2019/11/18 1,200 1,200 1,200 1,200 1,000
2019/11/15 1,199 1,213 1,183 1,183 800
2019/11/14 1,198 1,198 1,179 1,179 200
2019/11/12 1,170 1,170 1,170 1,170 1,600
2019/11/11 1,171 1,182 1,171 1,182 2,000
2019/11/08 1,170 1,188 1,170 1,171 1,000
2019/11/07 1,200 1,200 1,161 1,170 1,900
2019/11/06 1,150 1,177 1,150 1,151 1,600
2019/11/05 1,151 1,151 1,151 1,151 200
2019/10/31 1,148 1,150 1,137 1,137 2,300
2019/10/30 1,128 1,150 1,128 1,150 1,800
2019/10/29 1,129 1,129 1,119 1,128 400
2019/10/28 1,131 1,131 1,131 1,131 100
2019/10/25 1,128 1,131 1,128 1,131 700
2019/10/24 1,125 1,132 1,125 1,131 700
2019/10/23 1,121 1,121 1,117 1,118 1,600
2019/10/21 1,120 1,121 1,119 1,121 500
2019/10/18 1,117 1,138 1,117 1,121 1,100
2019/10/17 1,117 1,132 1,117 1,123 500
2019/10/16 1,118 1,133 1,117 1,133 400
2019/10/15 1,117 1,129 1,116 1,128 800
2019/10/11 1,117 1,117 1,117 1,117 200
2019/10/10 1,133 1,147 1,126 1,126 1,300
2019/10/09 1,138 1,139 1,138 1,139 500
2019/10/08 1,140 1,140 1,138 1,138 3,200
2019/10/07 1,148 1,150 1,148 1,150 200
2019/10/04 1,154 1,154 1,151 1,151 400
2019/10/03 1,153 1,153 1,153 1,153 100
2019/10/02 1,150 1,151 1,150 1,150 6,200
2019/09/30 1,150 1,151 1,150 1,150 2,700
2019/09/27 1,137 1,137 1,137 1,137 100
2019/09/26 1,137 1,150 1,137 1,150 800
2019/09/25 1,134 1,162 1,134 1,153 16,600
2019/09/24 1,150 1,150 1,138 1,138 1,600
2019/09/20 1,137 1,150 1,137 1,150 400
2019/09/19 1,160 1,160 1,148 1,148 3,700
2019/09/18 1,149 1,160 1,149 1,150 5,400
2019/09/17 1,133 1,149 1,133 1,149 500
2019/09/13 1,151 1,151 1,151 1,151 100
2019/09/10 1,133 1,133 1,133 1,133 200
2019/09/09 1,148 1,149 1,148 1,149 1,200
2019/09/06 1,154 1,154 1,150 1,150 4,500
2019/09/05 1,152 1,160 1,152 1,155 1,900
2019/09/04 1,159 1,159 1,149 1,150 1,300
2019/09/03 1,149 1,150 1,149 1,150 200
2019/09/02 1,149 1,150 1,147 1,150 1,400
2019/08/30 1,134 1,149 1,134 1,149 200
2019/08/29 1,150 1,150 1,134 1,134 1,200
2019/08/28 1,150 1,159 1,150 1,155 3,800
2019/08/27 1,133 1,152 1,133 1,150 3,500
2019/08/26 1,170 1,170 1,152 1,152 5,000
2019/08/23 1,167 1,167 1,149 1,150 2,800
2019/08/22 1,167 1,167 1,167 1,167 100
2019/08/21 1,150 1,151 1,150 1,150 9,400
2019/08/20 1,149 1,150 1,149 1,150 2,300
2019/08/19 1,158 1,178 1,148 1,166 6,800
2019/08/16 1,170 1,170 1,168 1,170 400
2019/08/15 1,150 1,170 1,149 1,170 24,800
2019/08/14 1,150 1,166 1,120 1,166 2,300
2019/08/13 1,166 1,166 1,166 1,166 100
2019/08/09 1,151 1,191 1,151 1,185 2,600
2019/08/08 1,147 1,147 1,147 1,147 100
2019/08/07 1,150 1,151 1,149 1,149 2,100
2019/08/06 1,150 1,150 1,145 1,150 1,100
2019/08/05 1,146 1,151 1,145 1,147 1,700
2019/07/30 1,156 1,156 1,150 1,156 1,800
2019/07/29 1,156 1,156 1,156 1,156 100
2019/07/26 1,156 1,157 1,156 1,157 2,200
2019/07/25 1,157 1,157 1,156 1,157 600
2019/07/24 1,156 1,157 1,156 1,156 900
2019/07/23 1,156 1,157 1,156 1,156 500
2019/07/22 1,156 1,157 1,156 1,156 2,800
2019/07/19 1,157 1,157 1,156 1,157 8,600
2019/07/18 1,156 1,156 1,137 1,156 2,200
2019/07/17 1,150 1,150 1,150 1,150 200
2019/07/16 1,170 1,170 1,170 1,170 100
2019/07/12 1,169 1,170 1,155 1,170 1,800
2019/07/11 1,150 1,169 1,150 1,169 1,700
2019/07/10 1,140 1,160 1,140 1,150 2,300
2019/07/09 1,130 1,130 1,130 1,130 1,000
2019/07/08 1,130 1,132 1,129 1,129 2,600
2019/07/05 1,117 1,129 1,117 1,129 1,900
2019/07/04 1,109 1,120 1,109 1,118 300
2019/07/03 1,100 1,109 1,100 1,109 300
2019/07/02 1,115 1,119 1,109 1,109 1,300
2019/07/01 1,115 1,115 1,106 1,115 1,200
2019/06/28 1,113 1,115 1,113 1,115 1,100
2019/06/27 1,095 1,113 1,095 1,113 2,300
2019/06/26 1,082 1,085 1,082 1,085 200
2019/06/25 1,095 1,095 1,095 1,095 500
2019/06/24 1,100 1,100 1,095 1,095 2,500
2019/06/21 1,095 1,111 1,095 1,100 2,600
2019/06/20 1,060 1,093 1,060 1,086 3,100
2019/06/19 1,059 1,059 1,059 1,059 1,000
2019/06/18 1,059 1,059 1,059 1,059 1,400
2019/06/17 1,091 1,091 1,057 1,057 2,200
2019/06/14 1,079 1,093 1,070 1,093 1,600
2019/06/12 1,084 1,084 1,075 1,075 800
2019/06/11 1,066 1,094 1,066 1,085 1,400
2019/06/10 1,088 1,089 1,066 1,066 2,300
2019/06/07 1,083 1,084 1,074 1,080 2,400
2019/06/06 1,079 1,083 1,078 1,083 800
2019/06/05 1,090 1,090 1,085 1,085 500
2019/06/04 1,100 1,100 1,066 1,066 3,100
2019/06/03 1,100 1,103 1,045 1,064 3,300
2019/05/31 1,089 1,089 1,089 1,089 400
2019/05/30 1,100 1,111 1,094 1,111 2,600
2019/05/29 1,100 1,100 1,100 1,100 200
2019/05/28 1,100 1,100 1,099 1,100 1,400
2019/05/27 1,103 1,107 1,103 1,105 900
2019/05/24 1,106 1,106 1,106 1,106 200
2019/05/23 1,110 1,132 1,110 1,130 3,700
2019/05/22 1,099 1,218 1,099 1,110 6,200
2019/05/21 1,090 1,100 1,087 1,100 7,800
2019/05/20 1,080 1,090 1,080 1,090 2,600
2019/05/17 1,086 1,086 1,086 1,086 600
2019/05/16 1,061 1,090 1,061 1,088 2,500
2019/05/15 1,085 1,092 1,078 1,078 7,900
2019/05/14 1,103 1,103 1,088 1,095 1,800
2019/05/13 1,046 1,098 1,046 1,098 3,200
2019/05/09 1,044 1,045 1,044 1,045 1,500
2019/05/08 1,075 1,075 1,032 1,043 3,700
2019/05/07 1,080 1,080 1,080 1,080 1,600
2019/04/26 1,100 1,102 1,082 1,082 800
2019/04/25 1,118 1,118 1,102 1,102 700
2019/04/24 1,100 1,120 1,100 1,120 2,100
2019/04/23 1,102 1,105 1,101 1,101 2,200
2019/04/22 1,101 1,102 1,094 1,102 1,200
2019/04/18 1,094 1,109 1,073 1,109 2,500
2019/04/17 1,074 1,096 1,074 1,095 2,000
2019/04/16 1,100 1,101 1,096 1,096 2,000
2019/04/15 1,100 1,125 1,090 1,100 6,700
2019/04/12 1,085 1,085 1,084 1,084 1,200
2019/04/11 1,084 1,085 1,084 1,084 1,700
2019/04/10 1,073 1,087 1,073 1,085 1,300
2019/04/09 1,087 1,088 1,075 1,088 600
2019/04/08 1,088 1,088 1,073 1,073 1,700
2019/04/05 1,071 1,071 1,071 1,071 600
2019/04/04 1,080 1,089 1,072 1,080 4,400
2019/04/03 1,058 1,081 1,058 1,081 1,500
2019/04/02 1,056 1,085 1,056 1,071 7,100
2019/04/01 1,081 1,085 1,056 1,056 7,700
2019/03/29 1,081 1,089 1,080 1,080 4,700
2019/03/28 1,065 1,078 1,065 1,078 200
2019/03/27 1,057 1,060 1,056 1,056 1,300
2019/03/26 1,056 1,068 1,055 1,060 3,900
2019/03/25 1,050 1,055 1,050 1,055 3,200
2019/03/22 1,030 1,077 1,030 1,048 4,300
2019/03/20 1,000 1,104 997 1,019 5,900
2019/03/19 990 998 990 992 1,800
2019/03/18 984 984 984 984 700
2019/03/15 981 992 981 983 2,000
2019/03/13 980 981 980 980 6,700
2019/03/12 980 980 980 980 600
2019/03/11 979 979 979 979 100
2019/03/08 972 975 970 972 5,600
2019/03/07 981 981 972 972 1,400
2019/03/06 1,000 1,000 945 951 3,000
2019/03/05 996 996 996 996 300
2019/03/04 1,010 1,010 995 995 1,300
2019/02/28 1,000 1,005 999 1,005 1,800
2019/02/27 1,000 1,001 1,000 1,001 300
2019/02/26 1,008 1,008 1,000 1,000 400
2019/02/25 1,000 1,008 1,000 1,008 300
2019/02/22 1,001 1,001 1,000 1,000 400
2019/02/21 1,012 1,012 1,001 1,003 600
2019/02/20 1,020 1,020 1,020 1,020 2,000
2019/02/19 1,000 1,000 990 990 3,500
2019/02/18 1,004 1,010 1,000 1,000 2,100
2019/02/15 1,010 1,010 999 1,000 2,900
2019/02/14 1,010 1,019 1,001 1,010 6,600
2019/02/13 1,006 1,016 1,005 1,005 5,200
2019/02/12 1,005 1,010 1,005 1,006 5,900
2019/02/08 1,000 1,000 993 1,000 1,900
2019/02/07 1,013 1,017 999 999 1,200
2019/02/06 1,007 1,019 1,005 1,006 2,800
2019/02/05 1,000 1,005 1,000 1,005 1,900
2019/02/04 991 1,001 991 1,001 3,800
2019/02/01 981 987 981 987 400
2019/01/31 990 1,005 971 976 4,400
2019/01/30 1,000 1,000 992 992 1,900
2019/01/29 1,000 1,000 999 999 900
2019/01/28 1,000 1,000 999 999 1,600
2019/01/25 994 996 994 996 1,600
2019/01/24 993 994 988 994 5,400
2019/01/23 991 992 991 992 700
2019/01/22 990 1,005 990 990 3,000
2019/01/21 977 1,010 977 990 4,700
2019/01/18 974 977 970 977 2,100
2019/01/17 969 975 969 975 1,100
2019/01/16 969 969 960 969 1,500
2019/01/11 970 970 960 960 2,100
2019/01/10 969 974 963 969 6,500
2019/01/09 970 970 963 969 2,800
2019/01/08 959 960 959 959 800
2019/01/07 950 970 946 958 4,500
2019/01/04 942 965 942 965 2,900

このページの先頭へ