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
2020/12/30 1,248 1,248 1,208 1,220 2,300
2020/12/28 1,238 1,248 1,238 1,248 200
2020/12/25 1,232 1,232 1,199 1,199 1,200
2020/12/24 1,242 1,242 1,232 1,232 400
2020/12/23 1,280 1,290 1,242 1,242 1,300
2020/12/16 1,280 1,280 1,280 1,280 1,000
2020/12/15 1,275 1,275 1,275 1,275 1,100
2020/12/14 1,280 1,280 1,280 1,280 1,100
2020/12/10 1,303 1,303 1,294 1,294 1,400
2020/12/09 1,280 1,280 1,280 1,280 800
2020/12/08 1,270 1,270 1,270 1,270 700
2020/12/07 1,270 1,270 1,270 1,270 700
2020/12/01 1,280 1,280 1,270 1,270 3,000
2020/11/30 1,282 1,282 1,282 1,282 1,000
2020/11/27 1,252 1,252 1,252 1,252 100
2020/11/24 1,280 1,280 1,280 1,280 200
2020/11/20 1,272 1,272 1,272 1,272 100
2020/11/19 1,280 1,280 1,280 1,280 800
2020/11/18 1,280 1,280 1,280 1,280 100
2020/11/16 1,280 1,281 1,280 1,280 900
2020/11/13 1,280 1,280 1,280 1,280 200
2020/11/12 1,280 1,280 1,280 1,280 300
2020/11/10 1,290 1,290 1,280 1,280 400
2020/11/06 1,290 1,290 1,290 1,290 1,800
2020/11/05 1,292 1,292 1,292 1,292 100
2020/11/02 1,292 1,292 1,292 1,292 100
2020/10/30 1,300 1,300 1,292 1,292 200
2020/10/29 1,317 1,318 1,317 1,318 1,200
2020/10/23 1,287 1,287 1,287 1,287 100
2020/10/21 1,290 1,290 1,290 1,290 2,200
2020/10/20 1,295 1,295 1,290 1,290 800
2020/10/19 1,300 1,300 1,290 1,290 1,100
2020/10/15 1,300 1,308 1,300 1,300 2,000
2020/10/14 1,290 1,290 1,290 1,290 400
2020/10/13 1,290 1,290 1,290 1,290 100
2020/10/12 1,280 1,280 1,280 1,280 100
2020/10/08 1,288 1,288 1,271 1,271 200
2020/10/07 1,287 1,288 1,286 1,288 500
2020/10/06 1,270 1,282 1,270 1,282 500
2020/10/05 1,285 1,286 1,285 1,286 400
2020/09/30 1,250 1,308 1,250 1,262 1,500
2020/09/24 1,250 1,250 1,250 1,250 100
2020/09/23 1,239 1,276 1,239 1,250 1,100
2020/09/17 1,240 1,240 1,240 1,240 600
2020/09/16 1,220 1,220 1,220 1,220 400
2020/09/15 1,220 1,220 1,220 1,220 100
2020/09/14 1,221 1,221 1,220 1,220 500
2020/09/07 1,244 1,244 1,221 1,221 900
2020/09/04 1,221 1,221 1,221 1,221 100
2020/09/02 1,221 1,228 1,220 1,228 2,900
2020/09/01 1,228 1,232 1,227 1,232 1,100
2020/08/31 1,225 1,299 1,225 1,273 1,400
2020/08/28 1,228 1,228 1,220 1,220 1,100
2020/08/27 1,206 1,206 1,206 1,206 100
2020/08/26 1,213 1,213 1,213 1,213 100
2020/08/25 1,210 1,213 1,210 1,213 300
2020/08/24 1,200 1,210 1,200 1,205 500
2020/08/21 1,201 1,201 1,199 1,199 600
2020/08/20 1,200 1,201 1,200 1,201 400
2020/08/19 1,206 1,206 1,203 1,204 300
2020/08/18 1,249 1,249 1,210 1,210 700
2020/08/17 1,192 1,200 1,192 1,200 1,200
2020/08/13 1,228 1,228 1,202 1,202 4,400
2020/08/12 1,228 1,228 1,228 1,228 100
2020/08/11 1,255 1,255 1,222 1,222 1,300
2020/08/07 1,255 1,255 1,255 1,255 1,000
2020/08/06 1,253 1,253 1,253 1,253 100
2020/08/05 1,253 1,253 1,253 1,253 200
2020/08/03 1,264 1,264 1,253 1,257 300
2020/07/31 1,228 1,294 1,228 1,264 1,300
2020/07/30 1,236 1,238 1,221 1,238 2,700
2020/07/29 1,275 1,275 1,266 1,266 2,100
2020/07/28 1,255 1,278 1,255 1,265 1,200
2020/07/27 1,230 1,250 1,230 1,250 900
2020/07/22 1,230 1,230 1,228 1,229 400
2020/07/17 1,221 1,221 1,221 1,221 600
2020/07/16 1,248 1,248 1,248 1,248 100
2020/07/15 1,248 1,248 1,248 1,248 100
2020/07/14 1,248 1,248 1,248 1,248 600
2020/07/13 1,218 1,218 1,218 1,218 100
2020/07/10 1,260 1,260 1,251 1,251 600
2020/07/09 1,218 1,218 1,218 1,218 200
2020/07/07 1,276 1,276 1,235 1,235 1,300
2020/07/06 1,201 1,218 1,201 1,217 300
2020/07/03 1,217 1,217 1,217 1,217 200
2020/07/02 1,216 1,216 1,216 1,216 100
2020/07/01 1,224 1,224 1,224 1,224 100
2020/06/30 1,216 1,216 1,216 1,216 100
2020/06/29 1,217 1,217 1,216 1,216 1,200
2020/06/25 1,217 1,220 1,217 1,217 1,300
2020/06/24 1,215 1,215 1,215 1,215 100
2020/06/23 1,207 1,213 1,207 1,213 400
2020/06/22 1,210 1,210 1,206 1,206 200
2020/06/18 1,200 1,200 1,200 1,200 100
2020/06/17 1,200 1,200 1,200 1,200 1,200
2020/06/12 1,195 1,201 1,195 1,200 2,200
2020/06/11 1,200 1,200 1,196 1,196 1,100
2020/06/09 1,195 1,200 1,195 1,200 700
2020/06/08 1,217 1,217 1,217 1,217 100
2020/06/05 1,205 1,205 1,205 1,205 100
2020/06/04 1,200 1,216 1,200 1,200 2,100
2020/06/03 1,190 1,191 1,189 1,191 15,900
2020/06/02 1,204 1,204 1,200 1,200 900
2020/06/01 1,220 1,220 1,204 1,204 400
2020/05/29 1,184 1,200 1,183 1,200 1,300
2020/05/28 1,184 1,184 1,184 1,184 100
2020/05/27 1,199 1,199 1,172 1,180 1,600
2020/05/26 1,200 1,200 1,200 1,200 100
2020/05/25 1,200 1,213 1,185 1,200 3,300
2020/05/22 1,182 1,182 1,182 1,182 100
2020/05/21 1,182 1,200 1,180 1,182 3,500
2020/05/18 1,183 1,183 1,183 1,183 100
2020/05/15 1,186 1,186 1,186 1,186 100
2020/05/14 1,181 1,208 1,181 1,186 300
2020/05/13 1,181 1,200 1,181 1,200 2,200
2020/05/12 1,195 1,277 1,195 1,222 3,600
2020/05/11 1,180 1,197 1,180 1,195 2,000
2020/05/08 1,160 1,178 1,157 1,178 500
2020/05/07 1,155 1,160 1,155 1,160 500
2020/05/01 1,149 1,197 1,149 1,177 2,500
2020/04/30 1,149 1,149 1,149 1,149 100
2020/04/28 1,150 1,153 1,150 1,153 1,900
2020/04/27 1,134 1,150 1,133 1,148 700
2020/04/24 1,129 1,150 1,129 1,130 1,700
2020/04/23 1,120 1,174 1,119 1,133 5,700
2020/04/22 1,110 1,120 1,110 1,120 1,100
2020/04/21 1,118 1,118 1,118 1,118 100
2020/04/20 1,066 1,120 1,066 1,118 2,200
2020/04/17 1,078 1,100 1,078 1,095 800
2020/04/16 1,070 1,070 1,070 1,070 100
2020/04/15 1,069 1,072 1,067 1,072 2,600
2020/04/14 1,010 1,070 1,010 1,070 2,200
2020/04/13 1,073 1,074 1,010 1,010 4,000
2020/04/10 1,093 1,094 1,076 1,076 4,300
2020/04/09 1,111 1,114 1,094 1,094 5,800
2020/04/08 1,096 1,111 1,096 1,111 400
2020/04/07 1,095 1,112 1,095 1,103 2,900
2020/04/06 1,096 1,108 1,096 1,096 800
2020/04/03 1,137 1,166 1,100 1,109 7,500
2020/04/02 1,092 1,144 1,090 1,136 6,200
2020/04/01 1,119 1,119 1,115 1,115 200
2020/03/31 1,057 1,145 1,057 1,145 3,200
2020/03/30 1,056 1,147 1,033 1,147 3,100
2020/03/27 1,030 1,030 1,030 1,030 200
2020/03/26 1,005 1,027 995 1,016 2,200
2020/03/25 970 1,097 970 1,030 4,200
2020/03/24 954 969 954 957 1,100
2020/03/23 990 990 976 976 500
2020/03/19 965 974 961 974 1,500
2020/03/18 982 985 975 975 600
2020/03/17 979 982 951 982 3,000
2020/03/16 994 1,038 994 1,009 2,800
2020/03/13 1,004 1,040 1,001 1,024 6,300
2020/03/12 1,067 1,084 1,067 1,084 500
2020/03/11 1,060 1,090 1,057 1,071 1,500
2020/03/10 1,100 1,100 1,053 1,077 1,700
2020/03/09 1,141 1,150 1,122 1,136 5,200
2020/03/06 1,150 1,157 1,096 1,149 10,000
2020/03/05 1,146 1,166 1,146 1,146 800
2020/03/04 1,150 1,174 1,150 1,150 3,700
2020/03/03 1,153 1,153 1,153 1,153 100
2020/03/02 1,139 1,156 1,139 1,150 3,400
2020/02/28 1,110 1,172 1,110 1,130 3,000
2020/02/27 1,194 1,209 1,176 1,200 3,100
2020/02/26 1,164 1,200 1,164 1,194 1,100
2020/02/25 1,197 1,204 1,194 1,194 400
2020/02/21 1,220 1,234 1,214 1,214 300
2020/02/20 1,217 1,220 1,217 1,220 1,200
2020/02/19 1,206 1,210 1,198 1,203 1,200
2020/02/18 1,206 1,218 1,206 1,218 3,800
2020/02/17 1,200 1,236 1,173 1,236 4,900
2020/02/14 1,190 1,214 1,180 1,214 4,600
2020/02/13 1,190 1,190 1,189 1,190 400
2020/02/12 1,190 1,190 1,190 1,190 600
2020/02/10 1,194 1,194 1,194 1,194 100
2020/02/07 1,200 1,200 1,173 1,173 1,900
2020/02/06 1,167 1,196 1,167 1,196 500
2020/02/05 1,182 1,182 1,177 1,177 300
2020/02/04 1,166 1,171 1,166 1,167 500
2020/02/03 1,194 1,194 1,149 1,151 4,900
2020/01/31 1,150 1,195 1,149 1,195 2,700
2020/01/30 1,150 1,151 1,149 1,150 2,700
2020/01/29 1,181 1,186 1,150 1,150 2,800
2020/01/28 1,193 1,199 1,177 1,199 800
2020/01/27 1,199 1,199 1,188 1,195 1,200
2020/01/24 1,206 1,207 1,206 1,207 200
2020/01/23 1,211 1,240 1,211 1,215 2,200
2020/01/22 1,212 1,219 1,212 1,215 1,600
2020/01/21 1,221 1,225 1,216 1,216 900
2020/01/20 1,215 1,232 1,215 1,225 1,000
2020/01/17 1,214 1,214 1,212 1,212 700
2020/01/16 1,219 1,219 1,214 1,214 1,600
2020/01/15 1,215 1,215 1,212 1,212 1,100
2020/01/14 1,225 1,225 1,209 1,215 900
2020/01/10 1,221 1,221 1,201 1,208 300
2020/01/09 1,211 1,211 1,200 1,200 1,800
2020/01/08 1,210 1,210 1,210 1,210 700
2020/01/07 1,210 1,217 1,210 1,211 1,900
2020/01/06 1,231 1,231 1,230 1,230 200

このページの先頭へ