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
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,758 (24/11/19) | 1,445 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,758 (24/11/19) | 1,445 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 1,709 | 1,749 | 1,709 | 1,709 | -40 | -2.3 | 300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/4 | 1,150 | 1,154 | 1,150 | 1,151 | +14 | +1.2 | 9,400 |
| 9/27 | 1,150 | 1,162 | 1,134 | 1,137 | -13 | -1.1 | 19,100 |
| 9/20 | 1,133 | 1,160 | 1,133 | 1,150 | -1 | -0.1 | 10,000 |
| 9/13 | 1,148 | 1,151 | 1,133 | 1,151 | +1 | +0.1 | 1,500 |
| 9/6 | 1,149 | 1,160 | 1,147 | 1,150 | +1 | +0.1 | 9,300 |
| 8/30 | 1,170 | 1,170 | 1,133 | 1,149 | -1 | -0.1 | 13,700 |
| 8/23 | 1,158 | 1,178 | 1,148 | 1,150 | -20 | -1.7 | 21,400 |
| 8/16 | 1,166 | 1,170 | 1,120 | 1,170 | -15 | -1.3 | 27,600 |
| 8/9 | 1,146 | 1,191 | 1,145 | 1,185 | +29 | +2.5 | 7,600 |
| 8/2 | 1,156 | 1,156 | 1,150 | 1,156 | -1 | -0.1 | 1,900 |
| 7/26 | 1,156 | 1,157 | 1,156 | 1,157 | 0 | 0.0 | 7,000 |
| 7/19 | 1,170 | 1,170 | 1,137 | 1,157 | -13 | -1.1 | 11,100 |
| 7/12 | 1,130 | 1,170 | 1,129 | 1,170 | +41 | +3.6 | 9,400 |
| 7/5 | 1,115 | 1,129 | 1,100 | 1,129 | +14 | +1.3 | 5,000 |
| 6/28 | 1,100 | 1,115 | 1,082 | 1,115 | +15 | +1.4 | 6,600 |
| 6/21 | 1,091 | 1,111 | 1,057 | 1,100 | +7 | +0.6 | 10,300 |
| 6/14 | 1,088 | 1,094 | 1,066 | 1,093 | +13 | +1.2 | 6,100 |
| 6/7 | 1,100 | 1,103 | 1,045 | 1,080 | -9 | -0.8 | 10,100 |
| 5/31 | 1,103 | 1,111 | 1,089 | 1,089 | -17 | -1.5 | 5,500 |
| 5/24 | 1,080 | 1,218 | 1,080 | 1,106 | +20 | +1.8 | 20,500 |
| 5/17 | 1,046 | 1,103 | 1,046 | 1,086 | +41 | +3.9 | 16,000 |
| 5/10 | 1,080 | 1,080 | 1,032 | 1,045 | -37 | -3.4 | 6,800 |
| 4/26 | 1,101 | 1,120 | 1,082 | 1,082 | -27 | -2.4 | 7,000 |
| 4/19 | 1,100 | 1,125 | 1,073 | 1,109 | +25 | +2.3 | 13,200 |
| 4/12 | 1,088 | 1,088 | 1,073 | 1,084 | +13 | +1.2 | 6,500 |
| 4/5 | 1,081 | 1,089 | 1,056 | 1,071 | -9 | -0.8 | 21,300 |
| 3/29 | 1,050 | 1,089 | 1,050 | 1,080 | +32 | +3.1 | 13,300 |
| 3/22 | 984 | 1,104 | 984 | 1,048 | +65 | +6.6 | 12,700 |
| 3/15 | 979 | 992 | 979 | 983 | ー | ー | 9,400 |
▶︎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
