！決算発表予定日 2024/05/13
9408東証S信用
業種 情報・通信業
ＢＳＮメディアホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,683 (23/11/01) | 1,332 (23/05/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,634 (24/03/11) | 1,530 (24/01/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,598 | 1,610 | 1,598 | 1,610 | +30 | +1.9 | 2,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,530 | 1,580 | 1,530 | 1,580 | -30 | -1.9 | 700 |
| 4/12 | 1,607 | 1,620 | 1,607 | 1,610 | +57 | +3.7 | 900 |
| 4/5 | 1,577 | 1,577 | 1,553 | 1,553 | -36 | -2.3 | 300 |
| 3/29 | 1,615 | 1,634 | 1,570 | 1,589 | ー | ー | 4,100 |
| 3/22 | ー | ー | ー | 1,575 | ー | ー | 0 |
| 3/15 | 1,550 | 1,634 | 1,550 | 1,575 | +25 | +1.6 | 6,300 |
| 3/8 | 1,552 | 1,570 | 1,550 | 1,550 | -10 | -0.6 | 800 |
| 3/1 | 1,593 | 1,593 | 1,550 | 1,560 | -28 | -1.8 | 5,300 |
| 2/22 | 1,555 | 1,588 | 1,555 | 1,588 | +29 | +1.9 | 2,700 |
| 2/16 | 1,548 | 1,569 | 1,548 | 1,559 | +9 | +0.6 | 3,500 |
| 2/9 | 1,551 | 1,555 | 1,549 | 1,550 | -1 | -0.1 | 4,900 |
| 2/2 | 1,544 | 1,588 | 1,544 | 1,551 | +7 | +0.5 | 9,000 |
| 1/26 | 1,551 | 1,555 | 1,530 | 1,544 | +14 | +0.9 | 5,600 |
| 1/19 | 1,548 | 1,565 | 1,530 | 1,530 | -19 | -1.2 | 7,100 |
| 1/12 | 1,535 | 1,583 | 1,535 | 1,549 | -4 | -0.3 | 4,800 |
| 1/5 | 1,553 | 1,553 | 1,553 | 1,553 | +3 | +0.2 | 300 |
| 12/29 | 1,534 | 1,565 | 1,524 | 1,550 | +49 | +3.3 | 6,500 |
| 12/22 | 1,500 | 1,551 | 1,477 | 1,501 | -8 | -0.5 | 8,000 |
| 12/15 | 1,535 | 1,550 | 1,479 | 1,509 | -42 | -2.7 | 6,000 |
| 12/8 | 1,541 | 1,551 | 1,540 | 1,551 | -7 | -0.5 | 6,300 |
| 12/1 | 1,558 | 1,558 | 1,558 | 1,558 | +8 | +0.5 | 100 |
| 11/24 | 1,588 | 1,588 | 1,549 | 1,550 | -38 | -2.4 | 3,400 |
| 11/17 | 1,551 | 1,588 | 1,551 | 1,588 | +41 | +2.7 | 900 |
| 11/10 | 1,637 | 1,637 | 1,540 | 1,547 | -135 | -8.0 | 1,500 |
| 11/2 | 1,530 | 1,683 | 1,530 | 1,682 | +131 | +8.5 | 3,000 |
| 10/27 | 1,558 | 1,558 | 1,550 | 1,551 | -7 | -0.5 | 3,500 |
| 10/20 | 1,550 | 1,568 | 1,548 | 1,558 | +8 | +0.5 | 2,500 |
| 10/13 | 1,550 | 1,568 | 1,537 | 1,550 | -3 | -0.2 | 3,000 |
| 10/6 | 1,550 | 1,553 | 1,517 | 1,553 | +3 | +0.2 | 6,500 |
| 9/29 | 1,495 | 1,550 | 1,483 | 1,550 | 0 | 0.0 | 6,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて