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) |
|---|---|---|---|---|---|---|---|
| 9/11 | 1,244 | 1,244 | 1,221 | 1,221 | 0 | 0.0 | 900 |
| 9/4 | 1,225 | 1,299 | 1,220 | 1,221 | +1 | +0.1 | 5,500 |
| 8/28 | 1,200 | 1,228 | 1,200 | 1,220 | +21 | +1.8 | 2,100 |
| 8/21 | 1,192 | 1,249 | 1,192 | 1,199 | -3 | -0.3 | 3,200 |
| 8/14 | 1,255 | 1,255 | 1,202 | 1,202 | -53 | -4.2 | 5,800 |
| 8/7 | 1,264 | 1,264 | 1,253 | 1,255 | -9 | -0.7 | 1,600 |
| 7/31 | 1,230 | 1,294 | 1,221 | 1,264 | +35 | +2.9 | 8,200 |
| 7/22 | 1,230 | 1,230 | 1,228 | 1,229 | +8 | +0.7 | 400 |
| 7/17 | 1,218 | 1,248 | 1,218 | 1,221 | -30 | -2.4 | 1,500 |
| 7/10 | 1,201 | 1,276 | 1,201 | 1,251 | +34 | +2.8 | 2,400 |
| 7/3 | 1,217 | 1,224 | 1,216 | 1,217 | 0 | 0.0 | 1,700 |
| 6/26 | 1,210 | 1,220 | 1,206 | 1,217 | +17 | +1.4 | 2,000 |
| 6/19 | 1,200 | 1,200 | 1,200 | 1,200 | 0 | 0.0 | 1,300 |
| 6/12 | 1,217 | 1,217 | 1,195 | 1,200 | -5 | -0.4 | 4,100 |
| 6/5 | 1,220 | 1,220 | 1,189 | 1,205 | +5 | +0.4 | 19,400 |
| 5/29 | 1,200 | 1,213 | 1,172 | 1,200 | +18 | +1.5 | 6,400 |
| 5/22 | 1,183 | 1,200 | 1,180 | 1,182 | -4 | -0.3 | 3,700 |
| 5/15 | 1,180 | 1,277 | 1,180 | 1,186 | +8 | +0.7 | 8,200 |
| 5/8 | 1,155 | 1,178 | 1,155 | 1,178 | +1 | +0.1 | 1,000 |
| 5/1 | 1,134 | 1,197 | 1,133 | 1,177 | +47 | +4.2 | 5,200 |
| 4/24 | 1,066 | 1,174 | 1,066 | 1,130 | +35 | +3.2 | 10,800 |
| 4/17 | 1,073 | 1,100 | 1,010 | 1,095 | +19 | +1.8 | 9,700 |
| 4/10 | 1,096 | 1,114 | 1,076 | 1,076 | -33 | -3.0 | 14,200 |
| 4/3 | 1,056 | 1,166 | 1,033 | 1,109 | +79 | +7.7 | 20,200 |
| 3/27 | 990 | 1,097 | 954 | 1,030 | +56 | +5.8 | 8,200 |
| 3/19 | 994 | 1,038 | 951 | 974 | -50 | -4.9 | 7,900 |
| 3/13 | 1,141 | 1,150 | 1,001 | 1,024 | -125 | -10.9 | 15,200 |
| 3/6 | 1,139 | 1,174 | 1,096 | 1,149 | +19 | +1.7 | 18,000 |
| 2/28 | 1,197 | 1,209 | 1,110 | 1,130 | -84 | -6.9 | 7,600 |
| 2/21 | 1,200 | 1,236 | 1,173 | 1,214 | 0 | 0.0 | 11,400 |
▶︎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
