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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/14 | 1,194 | 1,214 | 1,180 | 1,214 | +41 | +3.5 | 5,700 |
| 2/7 | 1,194 | 1,200 | 1,149 | 1,173 | -22 | -1.8 | 8,100 |
| 1/31 | 1,199 | 1,199 | 1,149 | 1,195 | -12 | -1.0 | 10,200 |
| 1/24 | 1,215 | 1,240 | 1,206 | 1,207 | -5 | -0.4 | 5,900 |
| 1/17 | 1,225 | 1,225 | 1,209 | 1,212 | +4 | +0.3 | 4,300 |
| 1/10 | 1,231 | 1,231 | 1,200 | 1,208 | +5 | +0.4 | 4,900 |
| 12/30 | 1,204 | 1,207 | 1,200 | 1,203 | -1 | -0.1 | 1,200 |
| 12/27 | 1,216 | 1,248 | 1,190 | 1,204 | -12 | -1.0 | 3,700 |
| 12/20 | 1,222 | 1,235 | 1,175 | 1,216 | -6 | -0.5 | 4,400 |
| 12/13 | 1,304 | 1,304 | 1,213 | 1,222 | -24 | -1.9 | 9,200 |
| 12/6 | 1,332 | 1,332 | 1,233 | 1,246 | +4 | +0.3 | 16,500 |
| 11/29 | 1,315 | 1,316 | 1,231 | 1,242 | -64 | -4.9 | 8,900 |
| 11/22 | 1,200 | 1,349 | 1,200 | 1,306 | +123 | +10.4 | 33,500 |
| 11/15 | 1,171 | 1,213 | 1,170 | 1,183 | +12 | +1.0 | 4,600 |
| 11/8 | 1,151 | 1,200 | 1,150 | 1,171 | +34 | +3.0 | 4,700 |
| 11/1 | 1,131 | 1,150 | 1,119 | 1,137 | +6 | +0.5 | 4,600 |
| 10/25 | 1,120 | 1,132 | 1,117 | 1,131 | +10 | +0.9 | 3,500 |
| 10/18 | 1,117 | 1,138 | 1,116 | 1,121 | +4 | +0.4 | 2,800 |
| 10/11 | 1,148 | 1,150 | 1,117 | 1,117 | -34 | -3.0 | 5,400 |
▶︎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
