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
2025/06/12 2,001 2,068 1,995 2,068 2,500
2025/06/11 2,001 2,050 2,001 2,003 900
2025/06/10 2,010 2,027 2,000 2,003 1,800
2025/06/09 2,028 2,028 2,028 2,028 100
2025/06/06 2,006 2,029 2,001 2,029 2,000
2025/06/05 2,102 2,107 2,055 2,056 1,100
2025/06/04 2,210 2,210 2,115 2,115 1,700
2025/06/03 2,331 2,354 2,260 2,260 700
2025/06/02 2,360 2,360 2,350 2,350 500
2025/05/30 2,378 2,378 2,310 2,349 2,800
2025/05/29 2,500 2,500 2,350 2,351 2,700
2025/05/28 2,522 2,580 2,395 2,525 6,900
2025/05/27 2,755 2,755 2,480 2,572 9,600
2025/05/26 2,784 2,784 2,465 2,759 37,700
2025/05/23 2,020 2,300 2,019 2,300 17,200
2025/05/22 1,836 1,901 1,836 1,900 4,100
2025/05/21 1,945 1,945 1,905 1,905 200
2025/05/16 1,939 1,939 1,871 1,905 300
2025/05/15 1,916 1,916 1,905 1,905 500
2025/05/14 1,944 1,944 1,904 1,904 500
2025/05/13 1,865 1,865 1,865 1,865 100
2025/05/12 1,863 1,863 1,863 1,863 500
2025/05/09 1,863 1,870 1,863 1,870 300
2025/05/08 1,958 1,958 1,900 1,900 400
2025/05/02 1,900 1,956 1,899 1,918 2,000
2025/05/01 1,917 1,917 1,900 1,900 1,400
2025/04/30 1,950 1,950 1,945 1,950 700
2025/04/28 1,900 1,976 1,900 1,976 2,800
2025/04/25 1,710 1,933 1,710 1,902 8,600
2025/04/24 1,750 1,750 1,750 1,750 100
2025/04/23 1,770 1,770 1,770 1,770 1,100
2025/04/22 1,800 1,954 1,725 1,730 11,100
2025/04/18 1,810 1,810 1,810 1,810 300
2025/04/17 1,750 1,790 1,750 1,790 2,000
2025/04/16 1,750 1,750 1,750 1,750 1,100
2025/04/15 1,750 1,750 1,750 1,750 100
2025/04/14 1,700 1,858 1,671 1,710 9,900
2025/04/10 1,688 1,700 1,688 1,700 200
2025/04/09 1,648 1,648 1,648 1,648 100
2025/04/08 1,550 1,630 1,550 1,630 200
2025/04/07 1,578 1,578 1,531 1,550 3,300
2025/04/04 1,681 1,695 1,618 1,618 3,300
2025/04/03 1,801 1,801 1,801 1,801 100
2025/04/02 1,839 1,839 1,839 1,839 1,000
2025/04/01 1,840 1,840 1,840 1,840 300
2025/03/31 1,804 1,839 1,803 1,839 300
2025/03/28 1,838 1,838 1,838 1,838 100
2025/03/25 1,920 1,925 1,885 1,885 900
2025/03/24 1,932 1,933 1,853 1,853 700
2025/03/21 1,893 1,893 1,893 1,893 700
2025/03/19 1,893 1,893 1,893 1,893 100
2025/03/17 1,905 1,933 1,904 1,933 800
2025/03/14 1,853 1,895 1,853 1,895 400
2025/03/13 1,850 1,855 1,850 1,855 200
2025/03/12 1,890 1,890 1,850 1,890 400
2025/03/11 1,850 1,850 1,849 1,850 1,300
2025/03/10 1,975 1,975 1,906 1,906 200
2025/03/06 1,990 1,990 1,950 1,950 1,000
2025/03/05 1,804 1,880 1,804 1,880 300
2025/03/04 1,869 1,896 1,833 1,833 600
2025/03/03 1,823 1,835 1,814 1,835 400
2025/02/28 1,823 1,863 1,823 1,863 300
2025/02/27 1,962 1,962 1,823 1,823 900
2025/02/26 1,901 1,948 1,848 1,948 1,700
2025/02/25 1,706 2,099 1,704 1,941 10,600
2025/02/21 1,725 1,725 1,725 1,725 200
2025/02/20 1,716 1,760 1,716 1,758 2,500
2025/02/18 1,716 1,716 1,716 1,716 300
2025/02/17 1,676 1,716 1,676 1,716 200
2025/02/14 1,716 1,730 1,716 1,716 1,500
2025/02/13 1,662 1,700 1,662 1,700 900
2025/02/12 1,699 1,699 1,668 1,668 200
2025/02/10 1,659 1,660 1,659 1,660 400
2025/01/31 1,659 1,659 1,659 1,659 200
2025/01/30 1,700 1,700 1,699 1,699 1,100
2025/01/29 1,699 1,699 1,699 1,699 100
2025/01/28 1,699 1,699 1,699 1,699 100
2025/01/27 1,696 1,696 1,696 1,696 100
2025/01/23 1,661 1,661 1,661 1,661 100
2025/01/22 1,661 1,661 1,661 1,661 100
2025/01/21 1,697 1,697 1,661 1,661 600
2025/01/20 1,686 1,697 1,686 1,697 700
2025/01/17 1,680 1,707 1,680 1,690 3,200
2025/01/16 1,760 1,760 1,729 1,760 800
2025/01/15 1,752 1,752 1,751 1,752 600
2025/01/07 1,790 1,790 1,790 1,790 600
2025/01/06 1,790 1,790 1,790 1,790 100

このページの先頭へ