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
2021/12/30 1,290 1,290 1,290 1,290 600
2021/12/28 1,290 1,290 1,290 1,290 100
2021/12/27 1,290 1,300 1,290 1,300 500
2021/12/24 1,290 1,290 1,290 1,290 500
2021/12/23 1,297 1,300 1,295 1,295 700
2021/12/21 1,293 1,293 1,293 1,293 100
2021/12/17 1,292 1,292 1,292 1,292 300
2021/12/15 1,292 1,292 1,292 1,292 100
2021/12/13 1,294 1,300 1,293 1,300 1,100
2021/12/10 1,307 1,307 1,293 1,293 200
2021/12/09 1,319 1,320 1,318 1,318 700
2021/12/08 1,293 1,293 1,293 1,293 200
2021/12/07 1,317 1,317 1,317 1,317 100
2021/12/06 1,300 1,308 1,299 1,300 1,200
2021/12/03 1,290 1,290 1,290 1,290 200
2021/12/02 1,292 1,293 1,292 1,293 400
2021/12/01 1,280 1,299 1,264 1,299 1,000
2021/11/30 1,280 1,280 1,264 1,264 200
2021/11/29 1,265 1,291 1,265 1,283 1,200
2021/11/26 1,281 1,281 1,279 1,279 200
2021/11/25 1,287 1,287 1,281 1,282 400
2021/11/24 1,270 1,297 1,270 1,295 6,500
2021/11/19 1,305 1,315 1,300 1,300 3,300
2021/11/17 1,306 1,306 1,306 1,306 300
2021/11/09 1,308 1,308 1,307 1,307 200
2021/11/08 1,319 1,319 1,319 1,319 100
2021/11/05 1,310 1,310 1,305 1,305 200
2021/11/04 1,305 1,305 1,305 1,305 100
2021/11/01 1,305 1,305 1,305 1,305 200
2021/10/27 1,307 1,309 1,305 1,305 3,000
2021/10/25 1,316 1,316 1,316 1,316 200
2021/10/22 1,314 1,314 1,314 1,314 100
2021/10/21 1,309 1,309 1,309 1,309 100
2021/10/08 1,320 1,320 1,310 1,310 2,000
2021/10/07 1,310 1,310 1,310 1,310 200
2021/10/05 1,310 1,310 1,310 1,310 100
2021/10/04 1,301 1,301 1,301 1,301 100
2021/09/30 1,310 1,310 1,310 1,310 100
2021/09/28 1,314 1,314 1,314 1,314 200
2021/09/27 1,311 1,311 1,311 1,311 100
2021/09/24 1,317 1,317 1,317 1,317 100
2021/09/21 1,300 1,305 1,300 1,305 1,800
2021/09/15 1,308 1,308 1,305 1,305 2,100
2021/09/08 1,301 1,301 1,301 1,301 100
2021/09/06 1,300 1,300 1,300 1,300 100
2021/09/03 1,301 1,301 1,300 1,300 1,900
2021/09/02 1,308 1,308 1,308 1,308 100
2021/09/01 1,302 1,302 1,302 1,302 200
2021/08/30 1,310 1,310 1,310 1,310 200
2021/08/27 1,310 1,311 1,310 1,310 400
2021/08/24 1,301 1,301 1,301 1,301 200
2021/08/23 1,300 1,318 1,300 1,318 2,400
2021/08/20 1,301 1,308 1,300 1,308 2,200
2021/08/18 1,300 1,308 1,300 1,308 1,100
2021/08/17 1,310 1,310 1,310 1,310 1,000
2021/08/16 1,290 1,319 1,290 1,319 1,400
2021/08/13 1,320 1,320 1,320 1,320 1,000
2021/08/06 1,318 1,319 1,318 1,319 200
2021/07/29 1,320 1,320 1,301 1,301 1,100
2021/07/28 1,315 1,315 1,315 1,315 100
2021/07/26 1,318 1,318 1,300 1,300 2,000
2021/07/21 1,295 1,300 1,295 1,300 700
2021/07/19 1,290 1,300 1,290 1,300 1,400
2021/07/16 1,290 1,300 1,290 1,300 1,500
2021/07/15 1,292 1,292 1,292 1,292 100
2021/07/13 1,318 1,318 1,291 1,300 1,900
2021/07/09 1,312 1,313 1,300 1,313 1,100
2021/07/06 1,290 1,306 1,290 1,306 1,400
2021/07/05 1,305 1,305 1,305 1,305 200
2021/07/01 1,300 1,305 1,300 1,305 1,100
2021/06/30 1,290 1,293 1,289 1,293 4,000
2021/06/29 1,290 1,290 1,290 1,290 1,000
2021/06/28 1,297 1,297 1,297 1,297 100
2021/06/25 1,286 1,307 1,286 1,307 2,900
2021/06/24 1,282 1,282 1,282 1,282 200
2021/06/23 1,269 1,269 1,269 1,269 400
2021/06/21 1,259 1,259 1,256 1,259 400
2021/06/18 1,295 1,295 1,295 1,295 200
2021/06/17 1,295 1,295 1,295 1,295 900
2021/06/15 1,299 1,300 1,295 1,300 1,500
2021/06/14 1,290 1,305 1,290 1,299 4,400
2021/06/11 1,279 1,293 1,277 1,292 3,200
2021/06/10 1,280 1,280 1,280 1,280 100
2021/06/09 1,280 1,280 1,280 1,280 100
2021/06/08 1,281 1,283 1,281 1,283 400
2021/06/07 1,280 1,283 1,280 1,283 400
2021/06/04 1,277 1,283 1,277 1,283 700
2021/06/03 1,271 1,277 1,271 1,277 500
2021/06/01 1,275 1,275 1,270 1,270 2,100
2021/05/31 1,275 1,275 1,275 1,275 400
2021/05/26 1,269 1,269 1,269 1,269 100
2021/05/25 1,273 1,273 1,269 1,269 200
2021/05/24 1,268 1,275 1,268 1,275 500
2021/05/21 1,265 1,270 1,265 1,270 500
2021/05/20 1,265 1,265 1,265 1,265 100
2021/05/19 1,265 1,265 1,265 1,265 100
2021/05/18 1,253 1,265 1,253 1,265 400
2021/05/17 1,252 1,255 1,252 1,253 1,100
2021/05/13 1,253 1,253 1,253 1,253 200
2021/05/12 1,255 1,255 1,255 1,255 4,100
2021/05/11 1,255 1,255 1,255 1,255 1,500
2021/05/10 1,255 1,255 1,255 1,255 4,800
2021/05/07 1,255 1,255 1,255 1,255 3,300
2021/04/30 1,268 1,268 1,268 1,268 100
2021/04/28 1,270 1,270 1,270 1,270 100
2021/04/27 1,278 1,278 1,278 1,278 1,000
2021/04/23 1,269 1,269 1,269 1,269 100
2021/04/22 1,244 1,263 1,244 1,263 200
2021/04/19 1,270 1,270 1,270 1,270 300
2021/04/15 1,270 1,270 1,270 1,270 2,300
2021/04/14 1,270 1,270 1,270 1,270 3,300
2021/04/12 1,270 1,270 1,270 1,270 300
2021/04/09 1,260 1,265 1,260 1,265 200
2021/04/06 1,254 1,255 1,254 1,255 300
2021/03/31 1,264 1,275 1,263 1,274 1,200
2021/03/30 1,277 1,277 1,270 1,270 300
2021/03/29 1,264 1,264 1,251 1,251 200
2021/03/26 1,250 1,255 1,250 1,251 900
2021/03/25 1,250 1,250 1,250 1,250 100
2021/03/24 1,250 1,251 1,250 1,250 500
2021/03/23 1,249 1,250 1,248 1,250 1,600
2021/03/22 1,212 1,247 1,212 1,246 1,200
2021/03/19 1,202 1,202 1,202 1,202 100
2021/03/18 1,202 1,202 1,202 1,202 100
2021/03/12 1,201 1,201 1,201 1,201 100
2021/03/11 1,193 1,193 1,193 1,193 100
2021/03/10 1,200 1,200 1,200 1,200 100
2021/03/09 1,201 1,201 1,201 1,201 600
2021/03/08 1,210 1,210 1,201 1,201 200
2021/03/05 1,200 1,200 1,200 1,200 100
2021/03/04 1,200 1,200 1,200 1,200 1,100
2021/03/03 1,201 1,201 1,201 1,201 300
2021/03/02 1,206 1,206 1,199 1,200 3,800
2021/03/01 1,201 1,255 1,199 1,206 8,500
2021/02/26 1,188 1,200 1,188 1,200 2,400
2021/02/25 1,198 1,198 1,188 1,188 500
2021/02/24 1,183 1,183 1,183 1,183 200
2021/02/22 1,200 1,201 1,200 1,201 1,000
2021/02/19 1,199 1,199 1,199 1,199 100
2021/02/18 1,199 1,199 1,199 1,199 100
2021/02/17 1,199 1,200 1,198 1,199 600
2021/02/16 1,199 1,199 1,199 1,199 100
2021/02/15 1,201 1,201 1,200 1,200 700
2021/02/12 1,199 1,199 1,195 1,199 500
2021/02/09 1,204 1,204 1,200 1,200 2,500
2021/02/08 1,211 1,211 1,204 1,204 200
2021/02/05 1,200 1,200 1,200 1,200 500
2021/02/04 1,210 1,210 1,210 1,210 2,000
2021/02/03 1,210 1,210 1,210 1,210 2,600
2021/02/02 1,216 1,219 1,215 1,215 700
2021/02/01 1,210 1,215 1,210 1,215 1,400
2021/01/29 1,210 1,210 1,210 1,210 100
2021/01/28 1,207 1,207 1,206 1,206 300
2021/01/27 1,207 1,207 1,207 1,207 800
2021/01/26 1,207 1,207 1,207 1,207 800
2021/01/25 1,209 1,219 1,207 1,207 1,100
2021/01/22 1,209 1,209 1,209 1,209 900
2021/01/21 1,208 1,208 1,208 1,208 800
2021/01/20 1,210 1,223 1,205 1,205 2,000
2021/01/19 1,205 1,205 1,200 1,200 1,300
2021/01/18 1,200 1,205 1,200 1,205 1,200
2021/01/15 1,200 1,200 1,200 1,200 700
2021/01/14 1,208 1,208 1,208 1,208 100
2021/01/12 1,182 1,206 1,182 1,206 900
2021/01/08 1,212 1,212 1,212 1,212 100
2021/01/06 1,212 1,212 1,212 1,212 200
2021/01/05 1,211 1,211 1,211 1,211 200
2021/01/04 1,194 1,210 1,193 1,210 800

このページの先頭へ