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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/9 | 1,254 | 1,265 | 1,254 | 1,265 | -9 | -0.7 | 500 |
| 4/2 | 1,264 | 1,277 | 1,251 | 1,274 | +23 | +1.8 | 1,700 |
| 3/26 | 1,212 | 1,255 | 1,212 | 1,251 | +49 | +4.1 | 4,300 |
| 3/19 | 1,202 | 1,202 | 1,202 | 1,202 | +1 | +0.1 | 200 |
| 3/12 | 1,210 | 1,210 | 1,193 | 1,201 | +1 | +0.1 | 1,100 |
| 3/5 | 1,201 | 1,255 | 1,199 | 1,200 | 0 | 0.0 | 13,800 |
| 2/26 | 1,200 | 1,201 | 1,183 | 1,200 | +1 | +0.1 | 4,100 |
| 2/19 | 1,201 | 1,201 | 1,198 | 1,199 | 0 | 0.0 | 1,600 |
| 2/12 | 1,211 | 1,211 | 1,195 | 1,199 | -1 | -0.1 | 3,200 |
| 2/5 | 1,210 | 1,219 | 1,200 | 1,200 | -10 | -0.8 | 7,200 |
| 1/29 | 1,209 | 1,219 | 1,206 | 1,210 | +1 | +0.1 | 3,100 |
| 1/22 | 1,200 | 1,223 | 1,200 | 1,209 | +9 | +0.8 | 6,200 |
| 1/15 | 1,182 | 1,208 | 1,182 | 1,200 | -12 | -1.0 | 1,700 |
| 1/8 | 1,194 | 1,212 | 1,193 | 1,212 | -8 | -0.7 | 1,300 |
| 12/30 | 1,238 | 1,248 | 1,208 | 1,220 | +21 | +1.8 | 2,500 |
| 12/25 | 1,280 | 1,290 | 1,199 | 1,199 | -81 | -6.3 | 2,900 |
| 12/18 | 1,280 | 1,280 | 1,275 | 1,280 | -14 | -1.1 | 3,200 |
| 12/11 | 1,270 | 1,303 | 1,270 | 1,294 | +24 | +1.9 | 3,600 |
| 12/4 | 1,282 | 1,282 | 1,270 | 1,270 | +18 | +1.4 | 4,000 |
▶︎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
