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) | 1,353 (23/08/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,650 (24/05/16) | 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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,628 | 1,628 | 1,560 | 1,612 | +5 | +0.3 | 3,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/16 | 1,298 | 1,317 | 1,270 | 1,305 | +28 | +2.2 | 5,000 |
| 9/9 | 1,277 | 1,277 | 1,277 | 1,277 | -24 | -1.8 | 100 |
| 9/2 | 1,317 | 1,317 | 1,301 | 1,301 | +2 | +0.2 | 500 |
| 8/26 | 1,274 | 1,304 | 1,274 | 1,299 | +6 | +0.5 | 1,700 |
| 8/19 | 1,329 | 1,329 | 1,293 | 1,293 | -45 | -3.4 | 1,600 |
| 8/12 | 1,300 | 1,338 | 1,300 | 1,338 | 0 | 0.0 | 400 |
| 8/5 | 1,314 | 1,338 | 1,314 | 1,338 | +40 | +3.1 | 500 |
| 7/29 | 1,275 | 1,300 | 1,270 | 1,298 | +83 | +6.8 | 5,200 |
| 7/22 | 1,172 | 1,280 | 1,172 | 1,215 | ー | ー | 2,400 |
| 7/15 | ー | ー | ー | 1,228 | ー | ー | 0 |
| 7/8 | 1,157 | 1,237 | 1,157 | 1,228 | +71 | +6.1 | 1,000 |
| 7/1 | 1,172 | 1,172 | 1,120 | 1,157 | -58 | -4.8 | 1,300 |
| 6/24 | 1,167 | 1,215 | 1,165 | 1,215 | +51 | +4.4 | 2,600 |
| 6/17 | 1,156 | 1,164 | 1,155 | 1,164 | -22 | -1.9 | 300 |
| 6/10 | 1,186 | 1,186 | 1,186 | 1,186 | +30 | +2.6 | 100 |
| 6/3 | 1,156 | 1,156 | 1,156 | 1,156 | +1 | +0.1 | 100 |
| 5/27 | 1,153 | 1,155 | 1,153 | 1,155 | +2 | +0.2 | 2,000 |
| 5/20 | 1,153 | 1,153 | 1,153 | 1,153 | -19 | -1.6 | 200 |
| 5/13 | 1,190 | 1,190 | 1,172 | 1,172 | -20 | -1.7 | 300 |
| 5/6 | 1,193 | 1,193 | 1,192 | 1,192 | -1 | -0.1 | 200 |
| 4/28 | 1,188 | 1,217 | 1,188 | 1,193 | -25 | -2.1 | 500 |
| 4/22 | 1,207 | 1,218 | 1,201 | 1,218 | +9 | +0.7 | 400 |
| 4/15 | 1,232 | 1,232 | 1,173 | 1,209 | -23 | -1.9 | 3,600 |
| 4/8 | 1,287 | 1,287 | 1,227 | 1,232 | -73 | -5.6 | 900 |
| 4/1 | 1,340 | 1,340 | 1,305 | 1,305 | -27 | -2.0 | 3,700 |
| 3/25 | 1,315 | 1,340 | 1,312 | 1,332 | +17 | +1.3 | 1,600 |
| 3/18 | 1,315 | 1,315 | 1,315 | 1,315 | 0 | 0.0 | 1,100 |
| 3/11 | 1,338 | 1,338 | 1,315 | 1,315 | 0 | 0.0 | 1,100 |
| 3/4 | 1,282 | 1,319 | 1,272 | 1,315 | -27 | -2.0 | 9,400 |
| 2/25 | 1,360 | 1,360 | 1,342 | 1,342 | -18 | -1.3 | 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