9408 (株)BSNメディアホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | - | - | - | 1,610 | - | 1,610 |
| 2024-04-25 | - | - | - | 1,610 | - | 1,610 |
| 2024-04-24 | 1,610 | 1,610 | 1,610 | 1,610 | 2,200 | 1,610 |
| 2024-04-23 | 1,606 | 1,606 | 1,606 | 1,606 | 100 | 1,606 |
| 2024-04-22 | 1,598 | 1,600 | 1,598 | 1,600 | 300 | 1,600 |
| 2024-04-19 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 1,580 |
| 2024-04-18 | 1,530 | 1,556 | 1,530 | 1,556 | 600 | 1,556 |
| 2024-04-17 | - | - | - | 1,610 | - | 1,610 |
| 2024-04-16 | - | - | - | 1,610 | - | 1,610 |
| 2024-04-15 | - | - | - | 1,610 | - | 1,610 |
| 2024-04-12 | 1,610 | 1,610 | 1,610 | 1,610 | 100 | 1,610 |
| 2024-04-11 | - | - | - | 1,610 | - | 1,610 |
| 2024-04-10 | 1,607 | 1,620 | 1,607 | 1,610 | 800 | 1,610 |
| 2024-04-09 | - | - | - | 1,553 | - | 1,553 |
| 2024-04-08 | - | - | - | 1,553 | - | 1,553 |
| 2024-04-05 | 1,576 | 1,576 | 1,553 | 1,553 | 200 | 1,553 |
| 2024-04-04 | 1,577 | 1,577 | 1,577 | 1,577 | 100 | 1,577 |
| 2024-04-03 | - | - | - | 1,589 | - | 1,589 |
| 2024-04-02 | - | - | - | 1,589 | - | 1,589 |
| 2024-04-01 | - | - | - | 1,589 | - | 1,589 |
| 2024-03-29 | 1,581 | 1,589 | 1,581 | 1,589 | 200 | 1,589 |
| 2024-03-28 | 1,634 | 1,634 | 1,570 | 1,570 | 1,100 | 1,570 |
| 2024-03-27 | 1,634 | 1,634 | 1,634 | 1,634 | 2,600 | 1,634 |
| 2024-03-26 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2024-03-25 | 1,615 | 1,615 | 1,615 | 1,615 | 100 | 1,615 |
| 2024-03-22 | - | - | - | 1,575 | - | 1,575 |
| 2024-03-21 | - | - | - | 1,575 | - | 1,575 |
| 2024-03-19 | - | - | - | 1,575 | - | 1,575 |
| 2024-03-18 | - | - | - | 1,575 | - | 1,575 |
| 2024-03-15 | 1,575 | 1,575 | 1,575 | 1,575 | 400 | 1,575 |
| 2024-03-14 | - | - | - | 1,605 | - | 1,605 |
| 2024-03-13 | 1,605 | 1,605 | 1,605 | 1,605 | 100 | 1,605 |
| 2024-03-12 | 1,630 | 1,630 | 1,606 | 1,620 | 1,600 | 1,620 |
| 2024-03-11 | 1,550 | 1,634 | 1,550 | 1,634 | 4,200 | 1,634 |
| 2024-03-08 | 1,555 | 1,555 | 1,550 | 1,550 | 200 | 1,550 |
| 2024-03-07 | - | - | - | 1,570 | - | 1,570 |
| 2024-03-06 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1,570 |
| 2024-03-05 | - | - | - | 1,552 | - | 1,552 |
| 2024-03-04 | 1,552 | 1,552 | 1,551 | 1,552 | 500 | 1,552 |
| 2024-03-01 | 1,567 | 1,568 | 1,560 | 1,560 | 600 | 1,560 |
| 2024-02-29 | 1,560 | 1,567 | 1,550 | 1,567 | 1,000 | 1,567 |
| 2024-02-28 | 1,560 | 1,561 | 1,550 | 1,551 | 1,300 | 1,551 |
| 2024-02-27 | 1,565 | 1,565 | 1,552 | 1,552 | 1,600 | 1,552 |
| 2024-02-26 | 1,593 | 1,593 | 1,566 | 1,566 | 800 | 1,566 |
| 2024-02-22 | 1,570 | 1,588 | 1,570 | 1,588 | 2,100 | 1,588 |
| 2024-02-21 | 1,583 | 1,583 | 1,583 | 1,583 | 100 | 1,583 |
| 2024-02-20 | - | - | - | 1,555 | - | 1,555 |
| 2024-02-19 | 1,555 | 1,555 | 1,555 | 1,555 | 500 | 1,555 |
| 2024-02-16 | 1,569 | 1,569 | 1,559 | 1,559 | 1,300 | 1,559 |
| 2024-02-15 | 1,558 | 1,558 | 1,555 | 1,555 | 700 | 1,555 |
| 2024-02-14 | 1,550 | 1,550 | 1,549 | 1,550 | 1,300 | 1,550 |
| 2024-02-13 | 1,548 | 1,550 | 1,548 | 1,550 | 200 | 1,550 |
| 2024-02-09 | 1,555 | 1,555 | 1,550 | 1,550 | 400 | 1,550 |
| 2024-02-08 | 1,555 | 1,555 | 1,555 | 1,555 | 700 | 1,555 |
| 2024-02-07 | 1,555 | 1,555 | 1,555 | 1,555 | 300 | 1,555 |
| 2024-02-06 | 1,551 | 1,551 | 1,549 | 1,550 | 2,400 | 1,550 |
| 2024-02-05 | 1,551 | 1,551 | 1,550 | 1,551 | 1,100 | 1,551 |
| 2024-02-02 | 1,544 | 1,588 | 1,544 | 1,551 | 3,900 | 1,551 |
| 2024-02-01 | 1,546 | 1,546 | 1,544 | 1,544 | 600 | 1,544 |
| 2024-01-31 | 1,550 | 1,560 | 1,550 | 1,552 | 2,300 | 1,552 |
| 2024-01-30 | 1,544 | 1,555 | 1,544 | 1,550 | 2,000 | 1,550 |
| 2024-01-29 | 1,544 | 1,544 | 1,544 | 1,544 | 200 | 1,544 |
| 2024-01-26 | 1,539 | 1,544 | 1,539 | 1,544 | 1,000 | 1,544 |
| 2024-01-25 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2024-01-24 | 1,530 | 1,531 | 1,530 | 1,531 | 400 | 1,531 |
| 2024-01-23 | 1,551 | 1,555 | 1,535 | 1,535 | 4,100 | 1,535 |
| 2024-01-22 | - | - | - | 1,530 | - | 1,530 |
| 2024-01-19 | - | - | - | 1,530 | - | 1,530 |
| 2024-01-18 | 1,550 | 1,550 | 1,530 | 1,530 | 1,700 | 1,530 |
| 2024-01-17 | 1,536 | 1,565 | 1,536 | 1,565 | 1,500 | 1,565 |
| 2024-01-16 | 1,532 | 1,551 | 1,531 | 1,542 | 3,700 | 1,542 |
| 2024-01-15 | 1,548 | 1,548 | 1,540 | 1,540 | 200 | 1,540 |
| 2024-01-12 | 1,549 | 1,549 | 1,549 | 1,549 | 300 | 1,549 |
| 2024-01-11 | 1,583 | 1,583 | 1,549 | 1,549 | 3,400 | 1,549 |
| 2024-01-10 | 1,540 | 1,553 | 1,540 | 1,553 | 1,000 | 1,553 |
| 2024-01-09 | 1,535 | 1,535 | 1,535 | 1,535 | 100 | 1,535 |
| 2024-01-05 | - | - | - | 1,553 | - | 1,553 |
| 2024-01-04 | 1,553 | 1,553 | 1,553 | 1,553 | 300 | 1,553 |
分割・併合履歴 ： [1993-08-20]1株→10株
