1. HOME >
  2. 株価時系列 >
  3. 9408 >
  4. 2021年

9408 (株)BSNメディアホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2901,2901,2901,2906001,290
2021-12-29---1,290-1,290
2021-12-281,2901,2901,2901,2901001,290
2021-12-271,2901,3001,2901,3005001,300
2021-12-241,2901,2901,2901,2905001,290
2021-12-231,2971,3001,2951,2957001,295
2021-12-22---1,293-1,293
2021-12-211,2931,2931,2931,2931001,293
2021-12-20---1,292-1,292
2021-12-171,2921,2921,2921,2923001,292
2021-12-16---1,292-1,292
2021-12-151,2921,2921,2921,2921001,292
2021-12-14---1,300-1,300
2021-12-131,2941,3001,2931,3001,1001,300
2021-12-101,3071,3071,2931,2932001,293
2021-12-091,3191,3201,3181,3187001,318
2021-12-081,2931,2931,2931,2932001,293
2021-12-071,3171,3171,3171,3171001,317
2021-12-061,3001,3081,2991,3001,2001,300
2021-12-031,2901,2901,2901,2902001,290
2021-12-021,2921,2931,2921,2934001,293
2021-12-011,2801,2991,2641,2991,0001,299
2021-11-301,2801,2801,2641,2642001,264
2021-11-291,2651,2911,2651,2831,2001,283
2021-11-261,2811,2811,2791,2792001,279
2021-11-251,2871,2871,2811,2824001,282
2021-11-241,2701,2971,2701,2956,5001,295
2021-11-22---1,300-1,300
2021-11-191,3051,3151,3001,3003,3001,300
2021-11-18---1,306-1,306
2021-11-171,3061,3061,3061,3063001,306
2021-11-16---1,307-1,307
2021-11-15---1,307-1,307
2021-11-12---1,307-1,307
2021-11-11---1,307-1,307
2021-11-10---1,307-1,307
2021-11-091,3081,3081,3071,3072001,307
2021-11-081,3191,3191,3191,3191001,319
2021-11-051,3101,3101,3051,3052001,305
2021-11-041,3051,3051,3051,3051001,305
2021-11-02---1,305-1,305
2021-11-011,3051,3051,3051,3052001,305
2021-10-29---1,305-1,305
2021-10-28---1,305-1,305
2021-10-271,3071,3091,3051,3053,0001,305
2021-10-26---1,316-1,316
2021-10-251,3161,3161,3161,3162001,316
2021-10-22---1,309-1,309
2021-10-211,3091,3091,3091,3091001,309
2021-10-20---1,310-1,310
2021-10-19---1,310-1,310
2021-10-18---1,310-1,310
2021-10-15---1,310-1,310
2021-10-14---1,310-1,310
2021-10-13---1,310-1,310
2021-10-12---1,310-1,310
2021-10-11---1,310-1,310
2021-10-081,3201,3201,3101,3102,0001,310
2021-10-071,3101,3101,3101,3102001,310
2021-10-06---1,310-1,310
2021-10-051,3101,3101,3101,3101001,310
2021-10-041,3011,3011,3011,3011001,301
2021-10-01---1,310-1,310
2021-09-301,3101,3101,3101,3101001,310
2021-09-29---1,314-1,314
2021-09-281,3141,3141,3141,3142001,314
2021-09-271,3111,3111,3111,3111001,311
2021-09-241,3171,3171,3171,3171001,317
2021-09-22---1,305-1,305
2021-09-211,3001,3051,3001,3051,8001,305
2021-09-17---1,305-1,305
2021-09-16---1,305-1,305
2021-09-151,3081,3081,3051,3052,1001,305
2021-09-14---1,301-1,301
2021-09-13---1,301-1,301
2021-09-10---1,301-1,301
2021-09-09---1,301-1,301
2021-09-081,3011,3011,3011,3011001,301
2021-09-07---1,300-1,300
2021-09-061,3001,3001,3001,3001001,300
2021-09-031,3011,3011,3001,3001,9001,300
2021-09-021,3081,3081,3081,3081001,308
2021-09-011,3021,3021,3021,3022001,302
2021-08-31---1,310-1,310
2021-08-301,3101,3101,3101,3102001,310
2021-08-271,3101,3111,3101,3104001,310
2021-08-26---1,301-1,301
2021-08-25---1,301-1,301
2021-08-241,3011,3011,3011,3012001,301
2021-08-231,3001,3181,3001,3182,4001,318
2021-08-201,3011,3081,3001,3082,2001,308
2021-08-19---1,308-1,308
2021-08-181,3001,3081,3001,3081,1001,308
2021-08-171,3101,3101,3101,3101,0001,310
2021-08-161,2901,3191,2901,3191,4001,319
2021-08-131,3201,3201,3201,3201,0001,320
2021-08-12---1,319-1,319
2021-08-11---1,319-1,319
2021-08-10---1,319-1,319
2021-08-061,3181,3191,3181,3192001,319
2021-08-05---1,301-1,301
2021-08-04---1,301-1,301
2021-08-03---1,301-1,301
2021-08-02---1,301-1,301
2021-07-30---1,301-1,301
2021-07-291,3201,3201,3011,3011,1001,301
2021-07-281,3151,3151,3151,3151001,315
2021-07-27---1,300-1,300
2021-07-261,3181,3181,3001,3002,0001,300
2021-07-211,2951,3001,2951,3007001,300
2021-07-20---1,300-1,300
2021-07-191,2901,3001,2901,3001,4001,300
2021-07-161,2901,3001,2901,3001,5001,300
2021-07-151,2921,2921,2921,2921001,292
2021-07-14---1,300-1,300
2021-07-131,3181,3181,2911,3001,9001,300
2021-07-12---1,313-1,313
2021-07-091,3121,3131,3001,3131,1001,313
2021-07-08---1,306-1,306
2021-07-07---1,306-1,306
2021-07-061,2901,3061,2901,3061,4001,306
2021-07-051,3051,3051,3051,3052001,305
2021-07-02---1,305-1,305
2021-07-011,3001,3051,3001,3051,1001,305
2021-06-301,2901,2931,2891,2934,0001,293
2021-06-291,2901,2901,2901,2901,0001,290
2021-06-281,2971,2971,2971,2971001,297
2021-06-251,2861,3071,2861,3072,9001,307
2021-06-241,2821,2821,2821,2822001,282
2021-06-231,2691,2691,2691,2694001,269
2021-06-22---1,259-1,259
2021-06-211,2591,2591,2561,2594001,259
2021-06-181,2951,2951,2951,2952001,295
2021-06-171,2951,2951,2951,2959001,295
2021-06-16---1,300-1,300
2021-06-151,2991,3001,2951,3001,5001,300
2021-06-141,2901,3051,2901,2994,4001,299
2021-06-111,2791,2931,2771,2923,2001,292
2021-06-101,2801,2801,2801,2801001,280
2021-06-091,2801,2801,2801,2801001,280
2021-06-081,2811,2831,2811,2834001,283
2021-06-071,2801,2831,2801,2834001,283
2021-06-041,2771,2831,2771,2837001,283
2021-06-031,2711,2771,2711,2775001,277
2021-06-02---1,270-1,270
2021-06-011,2751,2751,2701,2702,1001,270
2021-05-311,2751,2751,2751,2754001,275
2021-05-28---1,269-1,269
2021-05-27---1,269-1,269
2021-05-261,2691,2691,2691,2691001,269
2021-05-251,2731,2731,2691,2692001,269
2021-05-241,2681,2751,2681,2755001,275
2021-05-211,2651,2701,2651,2705001,270
2021-05-201,2651,2651,2651,2651001,265
2021-05-191,2651,2651,2651,2651001,265
2021-05-181,2531,2651,2531,2654001,265
2021-05-171,2521,2551,2521,2531,1001,253
2021-05-14---1,253-1,253
2021-05-131,2531,2531,2531,2532001,253
2021-05-121,2551,2551,2551,2554,1001,255
2021-05-111,2551,2551,2551,2551,5001,255
2021-05-101,2551,2551,2551,2554,8001,255
2021-05-071,2551,2551,2551,2553,3001,255
2021-05-06---1,268-1,268
2021-04-301,2681,2681,2681,2681001,268
2021-04-281,2701,2701,2701,2701001,270
2021-04-271,2781,2781,2781,2781,0001,278
2021-04-26---1,269-1,269
2021-04-231,2691,2691,2691,2691001,269
2021-04-221,2441,2631,2441,2632001,263
2021-04-21---1,270-1,270
2021-04-20---1,270-1,270
2021-04-191,2701,2701,2701,2703001,270
2021-04-16---1,270-1,270
2021-04-151,2701,2701,2701,2702,3001,270
2021-04-141,2701,2701,2701,2703,3001,270
2021-04-13---1,270-1,270
2021-04-121,2701,2701,2701,2703001,270
2021-04-091,2601,2651,2601,2652001,265
2021-04-08---1,255-1,255
2021-04-07---1,255-1,255
2021-04-061,2541,2551,2541,2553001,255
2021-04-05---1,274-1,274
2021-04-02---1,274-1,274
2021-04-01---1,274-1,274
2021-03-311,2641,2751,2631,2741,2001,274
2021-03-301,2771,2771,2701,2703001,270
2021-03-291,2641,2641,2511,2512001,251
2021-03-261,2501,2551,2501,2519001,251
2021-03-251,2501,2501,2501,2501001,250
2021-03-241,2501,2511,2501,2505001,250
2021-03-231,2491,2501,2481,2501,6001,250
2021-03-221,2121,2471,2121,2461,2001,246
2021-03-191,2021,2021,2021,2021001,202
2021-03-181,2021,2021,2021,2021001,202
2021-03-17---1,201-1,201
2021-03-16---1,201-1,201
2021-03-15---1,201-1,201
2021-03-121,2011,2011,2011,2011001,201
2021-03-111,1931,1931,1931,1931001,193
2021-03-101,2001,2001,2001,2001001,200
2021-03-091,2011,2011,2011,2016001,201
2021-03-081,2101,2101,2011,2012001,201
2021-03-051,2001,2001,2001,2001001,200
2021-03-041,2001,2001,2001,2001,1001,200
2021-03-031,2011,2011,2011,2013001,201
2021-03-021,2061,2061,1991,2003,8001,200
2021-03-011,2011,2551,1991,2068,5001,206
2021-02-261,1881,2001,1881,2002,4001,200
2021-02-251,1981,1981,1881,1885001,188
2021-02-241,1831,1831,1831,1832001,183
2021-02-221,2001,2011,2001,2011,0001,201
2021-02-191,1991,1991,1991,1991001,199
2021-02-181,1991,1991,1991,1991001,199
2021-02-171,1991,2001,1981,1996001,199
2021-02-161,1991,1991,1991,1991001,199
2021-02-151,2011,2011,2001,2007001,200
2021-02-121,1991,1991,1951,1995001,199
2021-02-10---1,200-1,200
2021-02-091,2041,2041,2001,2002,5001,200
2021-02-081,2111,2111,2041,2042001,204
2021-02-051,2001,2001,2001,2005001,200
2021-02-041,2101,2101,2101,2102,0001,210
2021-02-031,2101,2101,2101,2102,6001,210
2021-02-021,2161,2191,2151,2157001,215
2021-02-011,2101,2151,2101,2151,4001,215
2021-01-291,2101,2101,2101,2101001,210
2021-01-281,2071,2071,2061,2063001,206
2021-01-271,2071,2071,2071,2078001,207
2021-01-261,2071,2071,2071,2078001,207
2021-01-251,2091,2191,2071,2071,1001,207
2021-01-221,2091,2091,2091,2099001,209
2021-01-211,2081,2081,2081,2088001,208
2021-01-201,2101,2231,2051,2052,0001,205
2021-01-191,2051,2051,2001,2001,3001,200
2021-01-181,2001,2051,2001,2051,2001,205
2021-01-151,2001,2001,2001,2007001,200
2021-01-141,2081,2081,2081,2081001,208
2021-01-13---1,206-1,206
2021-01-121,1821,2061,1821,2069001,206
2021-01-081,2121,2121,2121,2121001,212
2021-01-07---1,212-1,212
2021-01-061,2121,2121,2121,2122001,212
2021-01-051,2111,2111,2111,2112001,211
2021-01-041,1941,2101,1931,2108001,210

分割・併合履歴 ： [1993-08-20]1株→10株