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) | 1,445 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,678 (24/08/26) | 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,590 | 1,598 | 1,590 | 1,598 | +48 | +3.1 | 800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,305 | 1,310 | 1,305 | 1,305 | 0 | 0.0 | 500 |
| 10/29 | 1,316 | 1,316 | 1,305 | 1,305 | -9 | -0.7 | 3,200 |
| 10/22 | 1,309 | 1,314 | 1,309 | 1,314 | ー | ー | 200 |
| 10/15 | ー | ー | ー | 1,310 | ー | ー | 0 |
| 10/8 | 1,301 | 1,320 | 1,301 | 1,310 | 0 | 0.0 | 2,400 |
| 10/1 | 1,311 | 1,314 | 1,310 | 1,310 | -7 | -0.5 | 400 |
| 9/24 | 1,300 | 1,317 | 1,300 | 1,317 | +12 | +0.9 | 1,900 |
| 9/17 | 1,308 | 1,308 | 1,305 | 1,305 | +4 | +0.3 | 2,100 |
| 9/10 | 1,300 | 1,301 | 1,300 | 1,301 | +1 | +0.1 | 200 |
| 9/3 | 1,310 | 1,310 | 1,300 | 1,300 | -10 | -0.8 | 2,400 |
| 8/27 | 1,300 | 1,318 | 1,300 | 1,310 | +2 | +0.2 | 3,000 |
| 8/20 | 1,290 | 1,319 | 1,290 | 1,308 | -12 | -0.9 | 5,700 |
| 8/13 | 1,320 | 1,320 | 1,320 | 1,320 | +1 | +0.1 | 1,000 |
| 8/6 | 1,318 | 1,319 | 1,318 | 1,319 | +18 | +1.4 | 200 |
| 7/30 | 1,318 | 1,320 | 1,300 | 1,301 | +1 | +0.1 | 3,200 |
| 7/21 | 1,290 | 1,300 | 1,290 | 1,300 | 0 | 0.0 | 2,100 |
| 7/16 | 1,318 | 1,318 | 1,290 | 1,300 | -13 | -1.0 | 3,500 |
| 7/9 | 1,305 | 1,313 | 1,290 | 1,313 | +8 | +0.6 | 2,700 |
| 7/2 | 1,297 | 1,305 | 1,289 | 1,305 | -2 | -0.2 | 6,200 |
| 6/25 | 1,259 | 1,307 | 1,256 | 1,307 | +12 | +0.9 | 3,900 |
| 6/18 | 1,290 | 1,305 | 1,290 | 1,295 | +3 | +0.2 | 7,000 |
| 6/11 | 1,280 | 1,293 | 1,277 | 1,292 | +9 | +0.7 | 4,200 |
| 6/4 | 1,275 | 1,283 | 1,270 | 1,283 | +14 | +1.1 | 3,700 |
| 5/28 | 1,268 | 1,275 | 1,268 | 1,269 | -1 | -0.1 | 800 |
| 5/21 | 1,252 | 1,270 | 1,252 | 1,270 | +17 | +1.4 | 2,200 |
| 5/14 | 1,255 | 1,255 | 1,253 | 1,253 | -2 | -0.2 | 10,600 |
| 5/7 | 1,255 | 1,255 | 1,255 | 1,255 | -13 | -1.0 | 3,300 |
| 4/30 | 1,278 | 1,278 | 1,268 | 1,268 | -1 | -0.1 | 1,200 |
| 4/23 | 1,270 | 1,270 | 1,244 | 1,269 | -1 | -0.1 | 600 |
| 4/16 | 1,270 | 1,270 | 1,270 | 1,270 | +5 | +0.4 | 5,900 |
▶︎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
