1. HOME >
  2. 株価時系列 >
  3. 9408 >
  4. 2019年

9408 (株)BSNメディアホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2041,2071,2001,2031,2001,203
2019-12-271,2051,2121,2041,2041,0001,204
2019-12-261,1911,2031,1901,2039001,203
2019-12-251,2241,2241,1941,2046001,204
2019-12-241,2261,2261,2241,2246001,224
2019-12-231,2161,2481,2161,2266001,226
2019-12-201,2161,2161,2161,2161001,216
2019-12-191,2171,2351,2161,2167001,216
2019-12-181,2301,2351,2131,2353001,235
2019-12-171,2091,2351,2091,2254001,225
2019-12-161,2221,2221,1751,2062,9001,206
2019-12-131,2141,2431,2131,2223,4001,222
2019-12-121,2501,2731,2501,2732001,273
2019-12-111,2561,2561,2461,2501,1001,250
2019-12-101,2501,2501,2501,2502,9001,250
2019-12-091,3041,3041,2291,2501,6001,250
2019-12-061,2401,2491,2401,2469001,246
2019-12-051,2331,2351,2331,2353001,235
2019-12-041,2501,2501,2401,2403,3001,240
2019-12-031,3051,3051,2911,2913,5001,291
2019-12-021,3321,3321,2721,3058,5001,305
2019-11-291,2351,2491,2311,2421,0001,242
2019-11-281,2621,2621,2431,2434001,243
2019-11-271,2821,2821,2351,2653,9001,265
2019-11-261,3151,3151,2881,2881,2001,288
2019-11-251,3151,3161,3151,3152,4001,315
2019-11-221,3131,3161,3061,3067001,306
2019-11-211,3151,3201,3021,3024,0001,302
2019-11-201,3201,3491,3061,3108,3001,310
2019-11-191,3001,3491,3001,31719,5001,317
2019-11-181,2001,2001,2001,2001,0001,200
2019-11-151,1991,2131,1831,1838001,183
2019-11-141,1981,1981,1791,1792001,179
2019-11-13---1,170-1,170
2019-11-121,1701,1701,1701,1701,6001,170
2019-11-111,1711,1821,1711,1822,0001,182
2019-11-081,1701,1881,1701,1711,0001,171
2019-11-071,2001,2001,1611,1701,9001,170
2019-11-061,1501,1771,1501,1511,6001,151
2019-11-051,1511,1511,1511,1512001,151
2019-11-01---1,137-1,137
2019-10-311,1481,1501,1371,1372,3001,137
2019-10-301,1281,1501,1281,1501,8001,150
2019-10-291,1291,1291,1191,1284001,128
2019-10-281,1311,1311,1311,1311001,131
2019-10-251,1281,1311,1281,1317001,131
2019-10-241,1251,1321,1251,1317001,131
2019-10-231,1211,1211,1171,1181,6001,118
2019-10-211,1201,1211,1191,1215001,121
2019-10-181,1171,1381,1171,1211,1001,121
2019-10-171,1171,1321,1171,1235001,123
2019-10-161,1181,1331,1171,1334001,133
2019-10-151,1171,1291,1161,1288001,128
2019-10-111,1171,1171,1171,1172001,117
2019-10-101,1331,1471,1261,1261,3001,126
2019-10-091,1381,1391,1381,1395001,139
2019-10-081,1401,1401,1381,1383,2001,138
2019-10-071,1481,1501,1481,1502001,150
2019-10-041,1541,1541,1511,1514001,151
2019-10-031,1531,1531,1531,1531001,153
2019-10-021,1501,1511,1501,1506,2001,150
2019-10-01---1,150-1,150
2019-09-301,1501,1511,1501,1502,7001,150
2019-09-271,1371,1371,1371,1371001,137
2019-09-261,1371,1501,1371,1508001,150
2019-09-251,1341,1621,1341,15316,6001,153
2019-09-241,1501,1501,1381,1381,6001,138
2019-09-201,1371,1501,1371,1504001,150
2019-09-191,1601,1601,1481,1483,7001,148
2019-09-181,1491,1601,1491,1505,4001,150
2019-09-171,1331,1491,1331,1495001,149
2019-09-131,1511,1511,1511,1511001,151
2019-09-12---1,133-1,133
2019-09-11---1,133-1,133
2019-09-101,1331,1331,1331,1332001,133
2019-09-091,1481,1491,1481,1491,2001,149
2019-09-061,1541,1541,1501,1504,5001,150
2019-09-051,1521,1601,1521,1551,9001,155
2019-09-041,1591,1591,1491,1501,3001,150
2019-09-031,1491,1501,1491,1502001,150
2019-09-021,1491,1501,1471,1501,4001,150
2019-08-301,1341,1491,1341,1492001,149
2019-08-291,1501,1501,1341,1341,2001,134
2019-08-281,1501,1591,1501,1553,8001,155
2019-08-271,1331,1521,1331,1503,5001,150
2019-08-261,1701,1701,1521,1525,0001,152
2019-08-231,1671,1671,1491,1502,8001,150
2019-08-221,1671,1671,1671,1671001,167
2019-08-211,1501,1511,1501,1509,4001,150
2019-08-201,1491,1501,1491,1502,3001,150
2019-08-191,1581,1781,1481,1666,8001,166
2019-08-161,1701,1701,1681,1704001,170
2019-08-151,1501,1701,1491,17024,8001,170
2019-08-141,1501,1661,1201,1662,3001,166
2019-08-131,1661,1661,1661,1661001,166
2019-08-091,1511,1911,1511,1852,6001,185
2019-08-081,1471,1471,1471,1471001,147
2019-08-071,1501,1511,1491,1492,1001,149
2019-08-061,1501,1501,1451,1501,1001,150
2019-08-051,1461,1511,1451,1471,7001,147
2019-08-02---1,156-1,156
2019-08-01---1,156-1,156
2019-07-31---1,156-1,156
2019-07-301,1561,1561,1501,1561,8001,156
2019-07-291,1561,1561,1561,1561001,156
2019-07-261,1561,1571,1561,1572,2001,157
2019-07-251,1571,1571,1561,1576001,157
2019-07-241,1561,1571,1561,1569001,156
2019-07-231,1561,1571,1561,1565001,156
2019-07-221,1561,1571,1561,1562,8001,156
2019-07-191,1571,1571,1561,1578,6001,157
2019-07-181,1561,1561,1371,1562,2001,156
2019-07-171,1501,1501,1501,1502001,150
2019-07-161,1701,1701,1701,1701001,170
2019-07-121,1691,1701,1551,1701,8001,170
2019-07-111,1501,1691,1501,1691,7001,169
2019-07-101,1401,1601,1401,1502,3001,150
2019-07-091,1301,1301,1301,1301,0001,130
2019-07-081,1301,1321,1291,1292,6001,129
2019-07-051,1171,1291,1171,1291,9001,129
2019-07-041,1091,1201,1091,1183001,118
2019-07-031,1001,1091,1001,1093001,109
2019-07-021,1151,1191,1091,1091,3001,109
2019-07-011,1151,1151,1061,1151,2001,115
2019-06-281,1131,1151,1131,1151,1001,115
2019-06-271,0951,1131,0951,1132,3001,113
2019-06-261,0821,0851,0821,0852001,085
2019-06-251,0951,0951,0951,0955001,095
2019-06-241,1001,1001,0951,0952,5001,095
2019-06-211,0951,1111,0951,1002,6001,100
2019-06-201,0601,0931,0601,0863,1001,086
2019-06-191,0591,0591,0591,0591,0001,059
2019-06-181,0591,0591,0591,0591,4001,059
2019-06-171,0911,0911,0571,0572,2001,057
2019-06-141,0791,0931,0701,0931,6001,093
2019-06-13---1,075-1,075
2019-06-121,0841,0841,0751,0758001,075
2019-06-111,0661,0941,0661,0851,4001,085
2019-06-101,0881,0891,0661,0662,3001,066
2019-06-071,0831,0841,0741,0802,4001,080
2019-06-061,0791,0831,0781,0838001,083
2019-06-051,0901,0901,0851,0855001,085
2019-06-041,1001,1001,0661,0663,1001,066
2019-06-031,1001,1031,0451,0643,3001,064
2019-05-311,0891,0891,0891,0894001,089
2019-05-301,1001,1111,0941,1112,6001,111
2019-05-291,1001,1001,1001,1002001,100
2019-05-281,1001,1001,0991,1001,4001,100
2019-05-271,1031,1071,1031,1059001,105
2019-05-241,1061,1061,1061,1062001,106
2019-05-231,1101,1321,1101,1303,7001,130
2019-05-221,0991,2181,0991,1106,2001,110
2019-05-211,0901,1001,0871,1007,8001,100
2019-05-201,0801,0901,0801,0902,6001,090
2019-05-171,0861,0861,0861,0866001,086
2019-05-161,0611,0901,0611,0882,5001,088
2019-05-151,0851,0921,0781,0787,9001,078
2019-05-141,1031,1031,0881,0951,8001,095
2019-05-131,0461,0981,0461,0983,2001,098
2019-05-10---1,045-1,045
2019-05-091,0441,0451,0441,0451,5001,045
2019-05-081,0751,0751,0321,0433,7001,043
2019-05-071,0801,0801,0801,0801,6001,080
2019-04-261,1001,1021,0821,0828001,082
2019-04-251,1181,1181,1021,1027001,102
2019-04-241,1001,1201,1001,1202,1001,120
2019-04-231,1021,1051,1011,1012,2001,101
2019-04-221,1011,1021,0941,1021,2001,102
2019-04-19---1,109-1,109
2019-04-181,0941,1091,0731,1092,5001,109
2019-04-171,0741,0961,0741,0952,0001,095
2019-04-161,1001,1011,0961,0962,0001,096
2019-04-151,1001,1251,0901,1006,7001,100
2019-04-121,0851,0851,0841,0841,2001,084
2019-04-111,0841,0851,0841,0841,7001,084
2019-04-101,0731,0871,0731,0851,3001,085
2019-04-091,0871,0881,0751,0886001,088
2019-04-081,0881,0881,0731,0731,7001,073
2019-04-051,0711,0711,0711,0716001,071
2019-04-041,0801,0891,0721,0804,4001,080
2019-04-031,0581,0811,0581,0811,5001,081
2019-04-021,0561,0851,0561,0717,1001,071
2019-04-011,0811,0851,0561,0567,7001,056
2019-03-291,0811,0891,0801,0804,7001,080
2019-03-281,0651,0781,0651,0782001,078
2019-03-271,0571,0601,0561,0561,3001,056
2019-03-261,0561,0681,0551,0603,9001,060
2019-03-251,0501,0551,0501,0553,2001,055
2019-03-221,0301,0771,0301,0484,3001,048
2019-03-201,0001,1049971,0195,9001,019
2019-03-199909989909921,800992
2019-03-18984984984984700984
2019-03-159819929819832,000983
2019-03-14---980-980
2019-03-139809819809806,700980
2019-03-12980980980980600980
2019-03-11979979979979100979
2019-03-089729759709725,600972
2019-03-079819819729721,400972
2019-03-061,0001,0009459513,000951
2019-03-05996996996996300996
2019-03-041,0101,0109959951,300995
2019-03-01---1,005-1,005
2019-02-281,0001,0059991,0051,8001,005
2019-02-271,0001,0011,0001,0013001,001
2019-02-261,0081,0081,0001,0004001,000
2019-02-251,0001,0081,0001,0083001,008
2019-02-221,0011,0011,0001,0004001,000
2019-02-211,0121,0121,0011,0036001,003
2019-02-201,0201,0201,0201,0202,0001,020
2019-02-191,0001,0009909903,500990
2019-02-181,0041,0101,0001,0002,1001,000
2019-02-151,0101,0109991,0002,9001,000
2019-02-141,0101,0191,0011,0106,6001,010
2019-02-131,0061,0161,0051,0055,2001,005
2019-02-121,0051,0101,0051,0065,9001,006
2019-02-081,0001,0009931,0001,9001,000
2019-02-071,0131,0179999991,200999
2019-02-061,0071,0191,0051,0062,8001,006
2019-02-051,0001,0051,0001,0051,9001,005
2019-02-049911,0019911,0013,8001,001
2019-02-01981987981987400987
2019-01-319901,0059719764,400976
2019-01-301,0001,0009929921,900992
2019-01-291,0001,000999999900999
2019-01-281,0001,0009999991,600999
2019-01-259949969949961,600996
2019-01-249939949889945,400994
2019-01-23991992991992700992
2019-01-229901,0059909903,000990
2019-01-219771,0109779904,700990
2019-01-189749779709772,100977
2019-01-179699759699751,100975
2019-01-169699699609691,500969
2019-01-15---960-960
2019-01-119709709609602,100960
2019-01-109699749639696,500969
2019-01-099709709639692,800969
2019-01-08959960959959800959
2019-01-079509709469584,500958
2019-01-049429659429652,900965

分割・併合履歴 ： [1993-08-20]1株→10株