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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,280 | 1,280 | 1,252 | 1,252 | -20 | -1.6 | 300 |
| 11/20 | 1,280 | 1,281 | 1,272 | 1,272 | -8 | -0.6 | 1,900 |
| 11/13 | 1,290 | 1,290 | 1,280 | 1,280 | -10 | -0.8 | 900 |
| 11/6 | 1,292 | 1,292 | 1,290 | 1,290 | -2 | -0.2 | 2,000 |
| 10/30 | 1,317 | 1,318 | 1,292 | 1,292 | +5 | +0.4 | 1,400 |
| 10/23 | 1,300 | 1,300 | 1,287 | 1,287 | -13 | -1.0 | 4,200 |
| 10/16 | 1,280 | 1,308 | 1,280 | 1,300 | +29 | +2.3 | 2,600 |
| 10/9 | 1,285 | 1,288 | 1,270 | 1,271 | +9 | +0.7 | 1,600 |
| 10/2 | 1,250 | 1,308 | 1,250 | 1,262 | +12 | +1.0 | 1,500 |
| 9/25 | 1,239 | 1,276 | 1,239 | 1,250 | +10 | +0.8 | 1,200 |
| 9/18 | 1,221 | 1,240 | 1,220 | 1,240 | +19 | +1.6 | 1,600 |
| 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 |
▶︎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
