1. HOME >
  2. 株価時系列 >
  3. 9408 >
  4. 2020年

9408 (株)BSNメディアホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2481,2481,2081,2202,3001,220
2020-12-29---1,248-1,248
2020-12-281,2381,2481,2381,2482001,248
2020-12-251,2321,2321,1991,1991,2001,199
2020-12-241,2421,2421,2321,2324001,232
2020-12-231,2801,2901,2421,2421,3001,242
2020-12-22---1,280-1,280
2020-12-21---1,280-1,280
2020-12-18---1,280-1,280
2020-12-17---1,280-1,280
2020-12-161,2801,2801,2801,2801,0001,280
2020-12-151,2751,2751,2751,2751,1001,275
2020-12-141,2801,2801,2801,2801,1001,280
2020-12-11---1,294-1,294
2020-12-101,3031,3031,2941,2941,4001,294
2020-12-091,2801,2801,2801,2808001,280
2020-12-081,2701,2701,2701,2707001,270
2020-12-071,2701,2701,2701,2707001,270
2020-12-04---1,270-1,270
2020-12-03---1,270-1,270
2020-12-02---1,270-1,270
2020-12-011,2801,2801,2701,2703,0001,270
2020-11-301,2821,2821,2821,2821,0001,282
2020-11-271,2521,2521,2521,2521001,252
2020-11-26---1,280-1,280
2020-11-25---1,280-1,280
2020-11-241,2801,2801,2801,2802001,280
2020-11-201,2721,2721,2721,2721001,272
2020-11-191,2801,2801,2801,2808001,280
2020-11-181,2801,2801,2801,2801001,280
2020-11-17---1,280-1,280
2020-11-161,2801,2811,2801,2809001,280
2020-11-131,2801,2801,2801,2802001,280
2020-11-121,2801,2801,2801,2803001,280
2020-11-11---1,280-1,280
2020-11-101,2901,2901,2801,2804001,280
2020-11-09---1,290-1,290
2020-11-061,2901,2901,2901,2901,8001,290
2020-11-051,2921,2921,2921,2921001,292
2020-11-04---1,292-1,292
2020-11-021,2921,2921,2921,2921001,292
2020-10-301,3001,3001,2921,2922001,292
2020-10-291,3171,3181,3171,3181,2001,318
2020-10-28---1,287-1,287
2020-10-27---1,287-1,287
2020-10-26---1,287-1,287
2020-10-231,2871,2871,2871,2871001,287
2020-10-22---1,290-1,290
2020-10-211,2901,2901,2901,2902,2001,290
2020-10-201,2951,2951,2901,2908001,290
2020-10-191,3001,3001,2901,2901,1001,290
2020-10-16---1,300-1,300
2020-10-151,3001,3081,3001,3002,0001,300
2020-10-141,2901,2901,2901,2904001,290
2020-10-131,2901,2901,2901,2901001,290
2020-10-121,2801,2801,2801,2801001,280
2020-10-09---1,271-1,271
2020-10-081,2881,2881,2711,2712001,271
2020-10-071,2871,2881,2861,2885001,288
2020-10-061,2701,2821,2701,2825001,282
2020-10-051,2851,2861,2851,2864001,286
2020-10-02---1,262-1,262
2020-09-301,2501,3081,2501,2621,5001,262
2020-09-29---1,250-1,250
2020-09-28---1,250-1,250
2020-09-25---1,250-1,250
2020-09-241,2501,2501,2501,2501001,250
2020-09-231,2391,2761,2391,2501,1001,250
2020-09-18---1,240-1,240
2020-09-171,2401,2401,2401,2406001,240
2020-09-161,2201,2201,2201,2204001,220
2020-09-151,2201,2201,2201,2201001,220
2020-09-141,2211,2211,2201,2205001,220
2020-09-11---1,221-1,221
2020-09-10---1,221-1,221
2020-09-09---1,221-1,221
2020-09-08---1,221-1,221
2020-09-071,2441,2441,2211,2219001,221
2020-09-041,2211,2211,2211,2211001,221
2020-09-03---1,228-1,228
2020-09-021,2211,2281,2201,2282,9001,228
2020-09-011,2281,2321,2271,2321,1001,232
2020-08-311,2251,2991,2251,2731,4001,273
2020-08-281,2281,2281,2201,2201,1001,220
2020-08-271,2061,2061,2061,2061001,206
2020-08-261,2131,2131,2131,2131001,213
2020-08-251,2101,2131,2101,2133001,213
2020-08-241,2001,2101,2001,2055001,205
2020-08-211,2011,2011,1991,1996001,199
2020-08-201,2001,2011,2001,2014001,201
2020-08-191,2061,2061,2031,2043001,204
2020-08-181,2491,2491,2101,2107001,210
2020-08-171,1921,2001,1921,2001,2001,200
2020-08-14---1,202-1,202
2020-08-131,2281,2281,2021,2024,4001,202
2020-08-121,2281,2281,2281,2281001,228
2020-08-111,2551,2551,2221,2221,3001,222
2020-08-071,2551,2551,2551,2551,0001,255
2020-08-061,2531,2531,2531,2531001,253
2020-08-051,2531,2531,2531,2532001,253
2020-08-04---1,257-1,257
2020-08-031,2641,2641,2531,2573001,257
2020-07-311,2281,2941,2281,2641,3001,264
2020-07-301,2361,2381,2211,2382,7001,238
2020-07-291,2751,2751,2661,2662,1001,266
2020-07-281,2551,2781,2551,2651,2001,265
2020-07-271,2301,2501,2301,2509001,250
2020-07-221,2301,2301,2281,2294001,229
2020-07-21---1,221-1,221
2020-07-20---1,221-1,221
2020-07-171,2211,2211,2211,2216001,221
2020-07-161,2481,2481,2481,2481001,248
2020-07-151,2481,2481,2481,2481001,248
2020-07-141,2481,2481,2481,2486001,248
2020-07-131,2181,2181,2181,2181001,218
2020-07-101,2601,2601,2511,2516001,251
2020-07-091,2181,2181,2181,2182001,218
2020-07-08---1,235-1,235
2020-07-071,2761,2761,2351,2351,3001,235
2020-07-061,2011,2181,2011,2173001,217
2020-07-031,2171,2171,2171,2172001,217
2020-07-021,2161,2161,2161,2161001,216
2020-07-011,2241,2241,2241,2241001,224
2020-06-301,2161,2161,2161,2161001,216
2020-06-291,2171,2171,2161,2161,2001,216
2020-06-26---1,217-1,217
2020-06-251,2171,2201,2171,2171,3001,217
2020-06-241,2151,2151,2151,2151001,215
2020-06-231,2071,2131,2071,2134001,213
2020-06-221,2101,2101,2061,2062001,206
2020-06-19---1,200-1,200
2020-06-181,2001,2001,2001,2001001,200
2020-06-171,2001,2001,2001,2001,2001,200
2020-06-16---1,200-1,200
2020-06-15---1,200-1,200
2020-06-121,1951,2011,1951,2002,2001,200
2020-06-111,2001,2001,1961,1961,1001,196
2020-06-10---1,200-1,200
2020-06-091,1951,2001,1951,2007001,200
2020-06-081,2171,2171,2171,2171001,217
2020-06-051,2051,2051,2051,2051001,205
2020-06-041,2001,2161,2001,2002,1001,200
2020-06-031,1901,1911,1891,19115,9001,191
2020-06-021,2041,2041,2001,2009001,200
2020-06-011,2201,2201,2041,2044001,204
2020-05-291,1841,2001,1831,2001,3001,200
2020-05-281,1841,1841,1841,1841001,184
2020-05-271,1991,1991,1721,1801,6001,180
2020-05-261,2001,2001,2001,2001001,200
2020-05-251,2001,2131,1851,2003,3001,200
2020-05-221,1821,1821,1821,1821001,182
2020-05-211,1821,2001,1801,1823,5001,182
2020-05-20---1,183-1,183
2020-05-19---1,183-1,183
2020-05-181,1831,1831,1831,1831001,183
2020-05-151,1861,1861,1861,1861001,186
2020-05-141,1811,2081,1811,1863001,186
2020-05-131,1811,2001,1811,2002,2001,200
2020-05-121,1951,2771,1951,2223,6001,222
2020-05-111,1801,1971,1801,1952,0001,195
2020-05-081,1601,1781,1571,1785001,178
2020-05-071,1551,1601,1551,1605001,160
2020-05-011,1491,1971,1491,1772,5001,177
2020-04-301,1491,1491,1491,1491001,149
2020-04-281,1501,1531,1501,1531,9001,153
2020-04-271,1341,1501,1331,1487001,148
2020-04-241,1291,1501,1291,1301,7001,130
2020-04-231,1201,1741,1191,1335,7001,133
2020-04-221,1101,1201,1101,1201,1001,120
2020-04-211,1181,1181,1181,1181001,118
2020-04-201,0661,1201,0661,1182,2001,118
2020-04-171,0781,1001,0781,0958001,095
2020-04-161,0701,0701,0701,0701001,070
2020-04-151,0691,0721,0671,0722,6001,072
2020-04-141,0101,0701,0101,0702,2001,070
2020-04-131,0731,0741,0101,0104,0001,010
2020-04-101,0931,0941,0761,0764,3001,076
2020-04-091,1111,1141,0941,0945,8001,094
2020-04-081,0961,1111,0961,1114001,111
2020-04-071,0951,1121,0951,1032,9001,103
2020-04-061,0961,1081,0961,0968001,096
2020-04-031,1371,1661,1001,1097,5001,109
2020-04-021,0921,1441,0901,1366,2001,136
2020-04-011,1191,1191,1151,1152001,115
2020-03-311,0571,1451,0571,1453,2001,145
2020-03-301,0561,1471,0331,1473,1001,147
2020-03-271,0301,0301,0301,0302001,030
2020-03-261,0051,0279951,0162,2001,016
2020-03-259701,0979701,0304,2001,030
2020-03-249549699549571,100957
2020-03-23990990976976500976
2020-03-199659749619741,500974
2020-03-18982985975975600975
2020-03-179799829519823,000982
2020-03-169941,0389941,0092,8001,009
2020-03-131,0041,0401,0011,0246,3001,024
2020-03-121,0671,0841,0671,0845001,084
2020-03-111,0601,0901,0571,0711,5001,071
2020-03-101,1001,1001,0531,0771,7001,077
2020-03-091,1411,1501,1221,1365,2001,136
2020-03-061,1501,1571,0961,14910,0001,149
2020-03-051,1461,1661,1461,1468001,146
2020-03-041,1501,1741,1501,1503,7001,150
2020-03-031,1531,1531,1531,1531001,153
2020-03-021,1391,1561,1391,1503,4001,150
2020-02-281,1101,1721,1101,1303,0001,130
2020-02-271,1941,2091,1761,2003,1001,200
2020-02-261,1641,2001,1641,1941,1001,194
2020-02-251,1971,2041,1941,1944001,194
2020-02-211,2201,2341,2141,2143001,214
2020-02-201,2171,2201,2171,2201,2001,220
2020-02-191,2061,2101,1981,2031,2001,203
2020-02-181,2061,2181,2061,2183,8001,218
2020-02-171,2001,2361,1731,2364,9001,236
2020-02-141,1901,2141,1801,2144,6001,214
2020-02-131,1901,1901,1891,1904001,190
2020-02-121,1901,1901,1901,1906001,190
2020-02-101,1941,1941,1941,1941001,194
2020-02-071,2001,2001,1731,1731,9001,173
2020-02-061,1671,1961,1671,1965001,196
2020-02-051,1821,1821,1771,1773001,177
2020-02-041,1661,1711,1661,1675001,167
2020-02-031,1941,1941,1491,1514,9001,151
2020-01-311,1501,1951,1491,1952,7001,195
2020-01-301,1501,1511,1491,1502,7001,150
2020-01-291,1811,1861,1501,1502,8001,150
2020-01-281,1931,1991,1771,1998001,199
2020-01-271,1991,1991,1881,1951,2001,195
2020-01-241,2061,2071,2061,2072001,207
2020-01-231,2111,2401,2111,2152,2001,215
2020-01-221,2121,2191,2121,2151,6001,215
2020-01-211,2211,2251,2161,2169001,216
2020-01-201,2151,2321,2151,2251,0001,225
2020-01-171,2141,2141,2121,2127001,212
2020-01-161,2191,2191,2141,2141,6001,214
2020-01-151,2151,2151,2121,2121,1001,212
2020-01-141,2251,2251,2091,2159001,215
2020-01-101,2211,2211,2011,2083001,208
2020-01-091,2111,2111,2001,2001,8001,200
2020-01-081,2101,2101,2101,2107001,210
2020-01-071,2101,2171,2101,2111,9001,211
2020-01-061,2311,2311,2301,2302001,230

分割・併合履歴 ： [1993-08-20]1株→10株