9408 (株)BSNメディアホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,681 | 1,695 | 1,618 | 1,618 | 3,300 | 1,618 |
| 2025-04-03 | 1,801 | 1,801 | 1,801 | 1,801 | 100 | 1,801 |
| 2025-04-02 | 1,839 | 1,839 | 1,839 | 1,839 | 1,000 | 1,839 |
| 2025-04-01 | 1,840 | 1,840 | 1,840 | 1,840 | 300 | 1,840 |
| 2025-03-31 | 1,804 | 1,839 | 1,803 | 1,839 | 300 | 1,839 |
| 2025-03-28 | 1,838 | 1,838 | 1,838 | 1,838 | 100 | 1,838 |
| 2025-03-27 | - | - | - | 1,885 | - | 1,885 |
| 2025-03-26 | - | - | - | 1,885 | - | 1,885 |
| 2025-03-25 | 1,920 | 1,925 | 1,885 | 1,885 | 900 | 1,885 |
| 2025-03-24 | 1,932 | 1,933 | 1,853 | 1,853 | 700 | 1,853 |
| 2025-03-21 | 1,893 | 1,893 | 1,893 | 1,893 | 700 | 1,893 |
| 2025-03-19 | 1,893 | 1,893 | 1,893 | 1,893 | 100 | 1,893 |
| 2025-03-18 | - | - | - | 1,933 | - | 1,933 |
| 2025-03-17 | 1,905 | 1,933 | 1,904 | 1,933 | 800 | 1,933 |
| 2025-03-14 | 1,853 | 1,895 | 1,853 | 1,895 | 400 | 1,895 |
| 2025-03-13 | 1,850 | 1,855 | 1,850 | 1,855 | 200 | 1,855 |
| 2025-03-12 | 1,890 | 1,890 | 1,850 | 1,890 | 400 | 1,890 |
| 2025-03-11 | 1,850 | 1,850 | 1,849 | 1,850 | 1,300 | 1,850 |
| 2025-03-10 | 1,975 | 1,975 | 1,906 | 1,906 | 200 | 1,906 |
| 2025-03-07 | - | - | - | 1,950 | - | 1,950 |
| 2025-03-06 | 1,990 | 1,990 | 1,950 | 1,950 | 1,000 | 1,950 |
| 2025-03-05 | 1,804 | 1,880 | 1,804 | 1,880 | 300 | 1,880 |
| 2025-03-04 | 1,869 | 1,896 | 1,833 | 1,833 | 600 | 1,833 |
| 2025-03-03 | 1,823 | 1,835 | 1,814 | 1,835 | 400 | 1,835 |
| 2025-02-28 | 1,823 | 1,863 | 1,823 | 1,863 | 300 | 1,863 |
| 2025-02-27 | 1,962 | 1,962 | 1,823 | 1,823 | 900 | 1,823 |
| 2025-02-26 | 1,901 | 1,948 | 1,848 | 1,948 | 1,700 | 1,948 |
| 2025-02-25 | 1,706 | 2,099 | 1,704 | 1,941 | 10,600 | 1,941 |
| 2025-02-21 | 1,725 | 1,725 | 1,725 | 1,725 | 200 | 1,725 |
| 2025-02-20 | 1,716 | 1,760 | 1,716 | 1,758 | 2,500 | 1,758 |
| 2025-02-19 | - | - | - | 1,716 | - | 1,716 |
| 2025-02-18 | 1,716 | 1,716 | 1,716 | 1,716 | 300 | 1,716 |
| 2025-02-17 | 1,676 | 1,716 | 1,676 | 1,716 | 200 | 1,716 |
| 2025-02-14 | 1,716 | 1,730 | 1,716 | 1,716 | 1,500 | 1,716 |
| 2025-02-13 | 1,662 | 1,700 | 1,662 | 1,700 | 900 | 1,700 |
| 2025-02-12 | 1,699 | 1,699 | 1,668 | 1,668 | 200 | 1,668 |
| 2025-02-10 | 1,659 | 1,660 | 1,659 | 1,660 | 400 | 1,660 |
| 2025-02-07 | - | - | - | 1,659 | - | 1,659 |
| 2025-02-06 | - | - | - | 1,659 | - | 1,659 |
| 2025-02-05 | - | - | - | 1,659 | - | 1,659 |
| 2025-02-04 | - | - | - | 1,659 | - | 1,659 |
| 2025-02-03 | - | - | - | 1,659 | - | 1,659 |
| 2025-01-31 | 1,659 | 1,659 | 1,659 | 1,659 | 200 | 1,659 |
| 2025-01-30 | 1,700 | 1,700 | 1,699 | 1,699 | 1,100 | 1,699 |
| 2025-01-29 | 1,699 | 1,699 | 1,699 | 1,699 | 100 | 1,699 |
| 2025-01-28 | 1,699 | 1,699 | 1,699 | 1,699 | 100 | 1,699 |
| 2025-01-27 | 1,696 | 1,696 | 1,696 | 1,696 | 100 | 1,696 |
| 2025-01-24 | - | - | - | 1,661 | - | 1,661 |
| 2025-01-23 | 1,661 | 1,661 | 1,661 | 1,661 | 100 | 1,661 |
| 2025-01-22 | 1,661 | 1,661 | 1,661 | 1,661 | 100 | 1,661 |
| 2025-01-21 | 1,697 | 1,697 | 1,661 | 1,661 | 600 | 1,661 |
| 2025-01-20 | 1,686 | 1,697 | 1,686 | 1,697 | 700 | 1,697 |
| 2025-01-17 | 1,680 | 1,707 | 1,680 | 1,690 | 3,200 | 1,690 |
| 2025-01-16 | 1,760 | 1,760 | 1,729 | 1,760 | 800 | 1,760 |
| 2025-01-15 | 1,752 | 1,752 | 1,751 | 1,752 | 600 | 1,752 |
| 2025-01-14 | - | - | - | 1,790 | - | 1,790 |
| 2025-01-10 | - | - | - | 1,790 | - | 1,790 |
| 2025-01-09 | - | - | - | 1,790 | - | 1,790 |
| 2025-01-08 | - | - | - | 1,790 | - | 1,790 |
| 2025-01-07 | 1,790 | 1,790 | 1,790 | 1,790 | 600 | 1,790 |
| 2025-01-06 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 1,790 |
分割・併合履歴 ： [1993-08-20]1株→10株