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 |
|---|---|---|---|---|---|
| 2022/12/26 | 1,345 | 1,353 | 1,345 | 1,353 | 800 |
| 2022/12/23 | 1,348 | 1,349 | 1,348 | 1,349 | 300 |
| 2022/12/20 | 1,325 | 1,325 | 1,325 | 1,325 | 200 |
| 2022/12/09 | 1,351 | 1,351 | 1,327 | 1,327 | 600 |
| 2022/12/02 | 1,321 | 1,321 | 1,321 | 1,321 | 100 |
| 2022/11/30 | 1,321 | 1,321 | 1,321 | 1,321 | 300 |
| 2022/11/29 | 1,321 | 1,321 | 1,321 | 1,321 | 500 |
| 2022/11/24 | 1,306 | 1,332 | 1,306 | 1,332 | 300 |
| 2022/11/22 | 1,306 | 1,306 | 1,306 | 1,306 | 200 |
| 2022/11/10 | 1,306 | 1,306 | 1,306 | 1,306 | 300 |
| 2022/11/09 | 1,306 | 1,306 | 1,306 | 1,306 | 100 |
| 2022/11/02 | 1,305 | 1,305 | 1,305 | 1,305 | 300 |
| 2022/10/31 | 1,305 | 1,305 | 1,305 | 1,305 | 500 |
| 2022/10/28 | 1,306 | 1,306 | 1,305 | 1,305 | 600 |
| 2022/10/25 | 1,336 | 1,336 | 1,336 | 1,336 | 200 |
| 2022/10/24 | 1,350 | 1,350 | 1,306 | 1,306 | 500 |
| 2022/10/14 | 1,269 | 1,269 | 1,269 | 1,269 | 100 |
| 2022/10/12 | 1,283 | 1,283 | 1,283 | 1,283 | 200 |
| 2022/10/03 | 1,278 | 1,283 | 1,278 | 1,283 | 400 |
| 2022/09/27 | 1,283 | 1,283 | 1,283 | 1,283 | 200 |
| 2022/09/26 | 1,282 | 1,282 | 1,282 | 1,282 | 100 |
| 2022/09/21 | 1,280 | 1,281 | 1,280 | 1,281 | 2,700 |
| 2022/09/20 | 1,280 | 1,280 | 1,279 | 1,280 | 500 |
| 2022/09/16 | 1,305 | 1,305 | 1,305 | 1,305 | 100 |
| 2022/09/15 | 1,298 | 1,300 | 1,298 | 1,300 | 900 |
| 2022/09/14 | 1,270 | 1,270 | 1,270 | 1,270 | 700 |
| 2022/09/13 | 1,275 | 1,295 | 1,275 | 1,295 | 2,000 |
| 2022/09/12 | 1,298 | 1,317 | 1,298 | 1,317 | 1,300 |
| 2022/09/08 | 1,277 | 1,277 | 1,277 | 1,277 | 100 |
| 2022/09/02 | 1,301 | 1,301 | 1,301 | 1,301 | 100 |
| 2022/09/01 | 1,317 | 1,317 | 1,317 | 1,317 | 200 |
| 2022/08/30 | 1,317 | 1,317 | 1,317 | 1,317 | 200 |
| 2022/08/26 | 1,299 | 1,299 | 1,299 | 1,299 | 100 |
| 2022/08/25 | 1,299 | 1,299 | 1,299 | 1,299 | 100 |
| 2022/08/23 | 1,274 | 1,304 | 1,274 | 1,298 | 500 |
| 2022/08/22 | 1,274 | 1,274 | 1,274 | 1,274 | 1,000 |
| 2022/08/18 | 1,293 | 1,293 | 1,293 | 1,293 | 100 |
| 2022/08/17 | 1,310 | 1,310 | 1,310 | 1,310 | 600 |
| 2022/08/15 | 1,329 | 1,329 | 1,312 | 1,312 | 900 |
| 2022/08/12 | 1,338 | 1,338 | 1,338 | 1,338 | 100 |
| 2022/08/08 | 1,300 | 1,300 | 1,300 | 1,300 | 300 |
| 2022/08/05 | 1,318 | 1,338 | 1,318 | 1,338 | 400 |
| 2022/08/02 | 1,314 | 1,314 | 1,314 | 1,314 | 100 |
| 2022/07/29 | 1,298 | 1,298 | 1,298 | 1,298 | 200 |
| 2022/07/28 | 1,300 | 1,300 | 1,270 | 1,300 | 2,300 |
| 2022/07/27 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2022/07/26 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2022/07/25 | 1,275 | 1,300 | 1,275 | 1,300 | 2,500 |
| 2022/07/22 | 1,215 | 1,215 | 1,215 | 1,215 | 100 |
| 2022/07/21 | 1,190 | 1,279 | 1,183 | 1,230 | 1,700 |
| 2022/07/20 | 1,262 | 1,280 | 1,250 | 1,250 | 400 |
| 2022/07/19 | 1,172 | 1,172 | 1,172 | 1,172 | 200 |
| 2022/07/08 | 1,188 | 1,237 | 1,188 | 1,228 | 800 |
| 2022/07/07 | 1,157 | 1,158 | 1,157 | 1,158 | 200 |
| 2022/07/01 | 1,157 | 1,157 | 1,157 | 1,157 | 100 |
| 2022/06/28 | 1,170 | 1,170 | 1,120 | 1,157 | 1,100 |
| 2022/06/27 | 1,172 | 1,172 | 1,172 | 1,172 | 100 |
| 2022/06/23 | 1,198 | 1,215 | 1,198 | 1,215 | 200 |
| 2022/06/21 | 1,166 | 1,166 | 1,166 | 1,166 | 1,800 |
| 2022/06/20 | 1,167 | 1,167 | 1,165 | 1,165 | 600 |
| 2022/06/13 | 1,156 | 1,164 | 1,155 | 1,164 | 300 |
| 2022/06/07 | 1,186 | 1,186 | 1,186 | 1,186 | 100 |
| 2022/06/02 | 1,156 | 1,156 | 1,156 | 1,156 | 100 |
| 2022/05/24 | 1,155 | 1,155 | 1,155 | 1,155 | 1,800 |
| 2022/05/23 | 1,153 | 1,153 | 1,153 | 1,153 | 200 |
| 2022/05/20 | 1,153 | 1,153 | 1,153 | 1,153 | 100 |
| 2022/05/17 | 1,153 | 1,153 | 1,153 | 1,153 | 100 |
| 2022/05/12 | 1,172 | 1,172 | 1,172 | 1,172 | 100 |
| 2022/05/09 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
| 2022/05/06 | 1,193 | 1,193 | 1,192 | 1,192 | 200 |
| 2022/04/25 | 1,188 | 1,217 | 1,188 | 1,193 | 500 |
| 2022/04/22 | 1,201 | 1,218 | 1,201 | 1,218 | 300 |
| 2022/04/19 | 1,207 | 1,207 | 1,207 | 1,207 | 100 |
| 2022/04/15 | 1,186 | 1,209 | 1,186 | 1,209 | 700 |
| 2022/04/14 | 1,180 | 1,199 | 1,173 | 1,184 | 2,700 |
| 2022/04/12 | 1,232 | 1,232 | 1,232 | 1,232 | 200 |
| 2022/04/07 | 1,232 | 1,232 | 1,232 | 1,232 | 100 |
| 2022/04/06 | 1,287 | 1,287 | 1,227 | 1,227 | 800 |
| 2022/04/01 | 1,305 | 1,305 | 1,305 | 1,305 | 1,800 |
| 2022/03/30 | 1,310 | 1,310 | 1,307 | 1,307 | 300 |
| 2022/03/29 | 1,340 | 1,340 | 1,315 | 1,315 | 1,100 |
| 2022/03/28 | 1,340 | 1,340 | 1,340 | 1,340 | 500 |
| 2022/03/24 | 1,332 | 1,332 | 1,332 | 1,332 | 100 |
| 2022/03/23 | 1,340 | 1,340 | 1,312 | 1,315 | 400 |
| 2022/03/22 | 1,315 | 1,340 | 1,314 | 1,340 | 1,100 |
| 2022/03/16 | 1,315 | 1,315 | 1,315 | 1,315 | 1,000 |
| 2022/03/14 | 1,315 | 1,315 | 1,315 | 1,315 | 100 |
| 2022/03/11 | 1,315 | 1,315 | 1,315 | 1,315 | 100 |
| 2022/03/10 | 1,315 | 1,315 | 1,315 | 1,315 | 900 |
| 2022/03/07 | 1,338 | 1,338 | 1,338 | 1,338 | 100 |
| 2022/03/04 | 1,316 | 1,316 | 1,315 | 1,315 | 1,300 |
| 2022/03/02 | 1,289 | 1,318 | 1,289 | 1,318 | 600 |
| 2022/03/01 | 1,282 | 1,319 | 1,272 | 1,293 | 7,500 |
| 2022/02/24 | 1,360 | 1,360 | 1,342 | 1,342 | 200 |
| 2022/02/22 | 1,360 | 1,360 | 1,360 | 1,360 | 200 |
| 2022/02/18 | 1,342 | 1,368 | 1,342 | 1,360 | 300 |
| 2022/02/17 | 1,328 | 1,368 | 1,328 | 1,368 | 900 |
| 2022/02/14 | 1,315 | 1,315 | 1,315 | 1,315 | 400 |
| 2022/02/07 | 1,314 | 1,315 | 1,314 | 1,315 | 800 |
| 2022/02/03 | 1,314 | 1,314 | 1,314 | 1,314 | 200 |
| 2022/01/27 | 1,300 | 1,300 | 1,300 | 1,300 | 800 |
| 2022/01/24 | 1,301 | 1,314 | 1,301 | 1,314 | 200 |
| 2022/01/21 | 1,320 | 1,320 | 1,301 | 1,301 | 600 |
| 2022/01/19 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2022/01/18 | 1,300 | 1,300 | 1,300 | 1,300 | 300 |
| 2022/01/14 | 1,301 | 1,301 | 1,301 | 1,301 | 100 |
| 2022/01/12 | 1,300 | 1,310 | 1,300 | 1,310 | 1,700 |
| 2022/01/07 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2022/01/06 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2022/01/04 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |