1. HOME >
  2. 株価時系列 >
  3. 9408 >
  4. 2022年

9408 (株)BSNメディアホールディングス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-30---1,353-1,353
2022-12-29---1,353-1,353
2022-12-28---1,353-1,353
2022-12-27---1,353-1,353
2022-12-261,3451,3531,3451,3538001,353
2022-12-231,3481,3491,3481,3493001,349
2022-12-22---1,325-1,325
2022-12-21---1,325-1,325
2022-12-201,3251,3251,3251,3252001,325
2022-12-19---1,327-1,327
2022-12-16---1,327-1,327
2022-12-15---1,327-1,327
2022-12-14---1,327-1,327
2022-12-13---1,327-1,327
2022-12-12---1,327-1,327
2022-12-091,3511,3511,3271,3276001,327
2022-12-08---1,321-1,321
2022-12-07---1,321-1,321
2022-12-06---1,321-1,321
2022-12-05---1,321-1,321
2022-12-021,3211,3211,3211,3211001,321
2022-12-01---1,321-1,321
2022-11-301,3211,3211,3211,3213001,321
2022-11-291,3211,3211,3211,3215001,321
2022-11-28---1,332-1,332
2022-11-25---1,332-1,332
2022-11-241,3061,3321,3061,3323001,332
2022-11-221,3061,3061,3061,3062001,306
2022-11-21---1,306-1,306
2022-11-18---1,306-1,306
2022-11-17---1,306-1,306
2022-11-16---1,306-1,306
2022-11-15---1,306-1,306
2022-11-14---1,306-1,306
2022-11-11---1,306-1,306
2022-11-101,3061,3061,3061,3063001,306
2022-11-091,3061,3061,3061,3061001,306
2022-11-08---1,305-1,305
2022-11-07---1,305-1,305
2022-11-04---1,305-1,305
2022-11-021,3051,3051,3051,3053001,305
2022-11-01---1,305-1,305
2022-10-311,3051,3051,3051,3055001,305
2022-10-281,3061,3061,3051,3056001,305
2022-10-27---1,336-1,336
2022-10-26---1,336-1,336
2022-10-251,3361,3361,3361,3362001,336
2022-10-241,3501,3501,3061,3065001,306
2022-10-21---1,269-1,269
2022-10-20---1,269-1,269
2022-10-19---1,269-1,269
2022-10-18---1,269-1,269
2022-10-17---1,269-1,269
2022-10-141,2691,2691,2691,2691001,269
2022-10-13---1,283-1,283
2022-10-121,2831,2831,2831,2832001,283
2022-10-11---1,283-1,283
2022-10-07---1,283-1,283
2022-10-06---1,283-1,283
2022-10-05---1,283-1,283
2022-10-04---1,283-1,283
2022-10-031,2781,2831,2781,2834001,283
2022-09-30---1,283-1,283
2022-09-29---1,283-1,283
2022-09-28---1,283-1,283
2022-09-271,2831,2831,2831,2832001,283
2022-09-261,2821,2821,2821,2821001,282
2022-09-22---1,281-1,281
2022-09-211,2801,2811,2801,2812,7001,281
2022-09-201,2801,2801,2791,2805001,280
2022-09-161,3051,3051,3051,3051001,305
2022-09-151,2981,3001,2981,3009001,300
2022-09-141,2701,2701,2701,2707001,270
2022-09-131,2751,2951,2751,2952,0001,295
2022-09-121,2981,3171,2981,3171,3001,317
2022-09-09---1,277-1,277
2022-09-081,2771,2771,2771,2771001,277
2022-09-07---1,301-1,301
2022-09-06---1,301-1,301
2022-09-05---1,301-1,301
2022-09-021,3011,3011,3011,3011001,301
2022-09-011,3171,3171,3171,3172001,317
2022-08-31---1,317-1,317
2022-08-301,3171,3171,3171,3172001,317
2022-08-29---1,299-1,299
2022-08-261,2991,2991,2991,2991001,299
2022-08-251,2991,2991,2991,2991001,299
2022-08-24---1,298-1,298
2022-08-231,2741,3041,2741,2985001,298
2022-08-221,2741,2741,2741,2741,0001,274
2022-08-19---1,293-1,293
2022-08-181,2931,2931,2931,2931001,293
2022-08-171,3101,3101,3101,3106001,310
2022-08-16---1,312-1,312
2022-08-151,3291,3291,3121,3129001,312
2022-08-121,3381,3381,3381,3381001,338
2022-08-10---1,300-1,300
2022-08-09---1,300-1,300
2022-08-081,3001,3001,3001,3003001,300
2022-08-051,3181,3381,3181,3384001,338
2022-08-04---1,314-1,314
2022-08-03---1,314-1,314
2022-08-021,3141,3141,3141,3141001,314
2022-08-01---1,298-1,298
2022-07-291,2981,2981,2981,2982001,298
2022-07-281,3001,3001,2701,3002,3001,300
2022-07-271,3001,3001,3001,3001001,300
2022-07-261,3001,3001,3001,3001001,300
2022-07-251,2751,3001,2751,3002,5001,300
2022-07-221,2151,2151,2151,2151001,215
2022-07-211,1901,2791,1831,2301,7001,230
2022-07-201,2621,2801,2501,2504001,250
2022-07-191,1721,1721,1721,1722001,172
2022-07-15---1,228-1,228
2022-07-14---1,228-1,228
2022-07-13---1,228-1,228
2022-07-12---1,228-1,228
2022-07-11---1,228-1,228
2022-07-081,1881,2371,1881,2288001,228
2022-07-071,1571,1581,1571,1582001,158
2022-07-06---1,157-1,157
2022-07-05---1,157-1,157
2022-07-04---1,157-1,157
2022-07-011,1571,1571,1571,1571001,157
2022-06-30---1,157-1,157
2022-06-29---1,157-1,157
2022-06-281,1701,1701,1201,1571,1001,157
2022-06-271,1721,1721,1721,1721001,172
2022-06-24---1,215-1,215
2022-06-231,1981,2151,1981,2152001,215
2022-06-22---1,166-1,166
2022-06-211,1661,1661,1661,1661,8001,166
2022-06-201,1671,1671,1651,1656001,165
2022-06-17---1,164-1,164
2022-06-16---1,164-1,164
2022-06-15---1,164-1,164
2022-06-14---1,164-1,164
2022-06-131,1561,1641,1551,1643001,164
2022-06-10---1,186-1,186
2022-06-09---1,186-1,186
2022-06-08---1,186-1,186
2022-06-071,1861,1861,1861,1861001,186
2022-06-06---1,156-1,156
2022-06-03---1,156-1,156
2022-06-021,1561,1561,1561,1561001,156
2022-06-01---1,155-1,155
2022-05-31---1,155-1,155
2022-05-30---1,155-1,155
2022-05-27---1,155-1,155
2022-05-26---1,155-1,155
2022-05-25---1,155-1,155
2022-05-241,1551,1551,1551,1551,8001,155
2022-05-231,1531,1531,1531,1532001,153
2022-05-201,1531,1531,1531,1531001,153
2022-05-19---1,153-1,153
2022-05-18---1,153-1,153
2022-05-171,1531,1531,1531,1531001,153
2022-05-16---1,172-1,172
2022-05-13---1,172-1,172
2022-05-121,1721,1721,1721,1721001,172
2022-05-11---1,190-1,190
2022-05-10---1,190-1,190
2022-05-091,1901,1901,1901,1902001,190
2022-05-061,1931,1931,1921,1922001,192
2022-05-02---1,193-1,193
2022-04-28---1,193-1,193
2022-04-27---1,193-1,193
2022-04-26---1,193-1,193
2022-04-251,1881,2171,1881,1935001,193
2022-04-221,2011,2181,2011,2183001,218
2022-04-21---1,207-1,207
2022-04-20---1,207-1,207
2022-04-191,2071,2071,2071,2071001,207
2022-04-18---1,209-1,209
2022-04-151,1861,2091,1861,2097001,209
2022-04-141,1801,1991,1731,1842,7001,184
2022-04-13---1,232-1,232
2022-04-121,2321,2321,2321,2322001,232
2022-04-11---1,232-1,232
2022-04-08---1,232-1,232
2022-04-071,2321,2321,2321,2321001,232
2022-04-061,2871,2871,2271,2278001,227
2022-04-05---1,305-1,305
2022-04-04---1,305-1,305
2022-04-011,3051,3051,3051,3051,8001,305
2022-03-31---1,307-1,307
2022-03-301,3101,3101,3071,3073001,307
2022-03-291,3401,3401,3151,3151,1001,315
2022-03-281,3401,3401,3401,3405001,340
2022-03-25---1,332-1,332
2022-03-241,3321,3321,3321,3321001,332
2022-03-231,3401,3401,3121,3154001,315
2022-03-221,3151,3401,3141,3401,1001,340
2022-03-18---1,315-1,315
2022-03-17---1,315-1,315
2022-03-161,3151,3151,3151,3151,0001,315
2022-03-15---1,315-1,315
2022-03-141,3151,3151,3151,3151001,315
2022-03-111,3151,3151,3151,3151001,315
2022-03-101,3151,3151,3151,3159001,315
2022-03-09---1,338-1,338
2022-03-08---1,338-1,338
2022-03-071,3381,3381,3381,3381001,338
2022-03-041,3161,3161,3151,3151,3001,315
2022-03-03---1,318-1,318
2022-03-021,2891,3181,2891,3186001,318
2022-03-011,2821,3191,2721,2937,5001,293
2022-02-28---1,342-1,342
2022-02-25---1,342-1,342
2022-02-241,3601,3601,3421,3422001,342
2022-02-221,3601,3601,3601,3602001,360
2022-02-21---1,360-1,360
2022-02-181,3421,3681,3421,3603001,360
2022-02-171,3281,3681,3281,3689001,368
2022-02-16---1,315-1,315
2022-02-15---1,315-1,315
2022-02-141,3151,3151,3151,3154001,315
2022-02-10---1,315-1,315
2022-02-09---1,315-1,315
2022-02-08---1,315-1,315
2022-02-071,3141,3151,3141,3158001,315
2022-02-04---1,314-1,314
2022-02-031,3141,3141,3141,3142001,314
2022-02-02---1,300-1,300
2022-02-01---1,300-1,300
2022-01-31---1,300-1,300
2022-01-28---1,300-1,300
2022-01-271,3001,3001,3001,3008001,300
2022-01-26---1,314-1,314
2022-01-25---1,314-1,314
2022-01-241,3011,3141,3011,3142001,314
2022-01-211,3201,3201,3011,3016001,301
2022-01-20---1,300-1,300
2022-01-191,3001,3001,3001,3001001,300
2022-01-181,3001,3001,3001,3003001,300
2022-01-17---1,301-1,301
2022-01-141,3011,3011,3011,3011001,301
2022-01-13---1,310-1,310
2022-01-121,3001,3101,3001,3101,7001,310
2022-01-11---1,300-1,300
2022-01-071,3001,3001,3001,3002001,300
2022-01-061,3001,3001,3001,3001001,300
2022-01-05---1,300-1,300
2022-01-041,3001,3001,3001,3002001,300

分割・併合履歴 ： [1993-08-20]1株→10株