1. HOME >
  2. 株価時系列 >
  3. 9408 >
  4. 2023年

9408 (株)BSNメディアホールディングス の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,5301,5511,5241,5501,7001,550
2023-12-281,5381,5651,5301,5512,7001,551
2023-12-271,5341,5391,5341,5392001,539
2023-12-261,5431,5431,5311,5318001,531
2023-12-251,5341,5491,5331,5441,1001,544
2023-12-221,5001,5511,5001,5013,8001,501
2023-12-21---1,495-1,495
2023-12-201,4871,4951,4771,4952,5001,495
2023-12-19---1,487-1,487
2023-12-181,5001,5291,4791,4871,7001,487
2023-12-151,5001,5091,4791,5095001,509
2023-12-141,5001,5001,5001,5001001,500
2023-12-131,5351,5501,5001,5004,8001,500
2023-12-121,5351,5501,5351,5506001,550
2023-12-11---1,551-1,551
2023-12-081,5501,5511,5501,5511,4001,551
2023-12-071,5501,5511,5491,5501,8001,550
2023-12-061,5411,5501,5401,5502,3001,550
2023-12-051,5411,5411,5411,5412001,541
2023-12-041,5411,5501,5411,5506001,550
2023-12-01---1,558-1,558
2023-11-30---1,558-1,558
2023-11-29---1,558-1,558
2023-11-28---1,558-1,558
2023-11-271,5581,5581,5581,5581001,558
2023-11-241,5541,5541,5491,5503,0001,550
2023-11-221,5591,5591,5571,5572001,557
2023-11-21---1,588-1,588
2023-11-201,5881,5881,5881,5882001,588
2023-11-17---1,588-1,588
2023-11-16---1,588-1,588
2023-11-15---1,588-1,588
2023-11-141,5511,5881,5511,5889001,588
2023-11-13---1,547-1,547
2023-11-101,5471,5471,5471,5471001,547
2023-11-091,5421,5421,5421,5422001,542
2023-11-081,5541,5541,5401,5402001,540
2023-11-071,5621,5621,5541,5543001,554
2023-11-061,6371,6371,5871,5877001,587
2023-11-02---1,682-1,682
2023-11-011,5881,6831,5881,6826001,682
2023-10-31---1,568-1,568
2023-10-301,5301,5681,5301,5682,4001,568
2023-10-271,5511,5511,5511,5516001,551
2023-10-261,5511,5511,5511,5515001,551
2023-10-251,5531,5531,5511,5517001,551
2023-10-241,5531,5531,5531,5536001,553
2023-10-231,5581,5581,5501,5531,1001,553
2023-10-201,5661,5661,5581,5585001,558
2023-10-19---1,568-1,568
2023-10-181,5681,5681,5681,5681001,568
2023-10-171,5501,5681,5501,5681,7001,568
2023-10-161,5501,5501,5481,5482001,548
2023-10-131,5491,5501,5491,5505001,550
2023-10-121,5391,5501,5371,5501,0001,550
2023-10-111,5391,5501,5391,5502001,550
2023-10-101,5501,5681,5501,5681,3001,568
2023-10-061,5531,5531,5531,5532001,553
2023-10-051,5461,5531,5461,5533,0001,553
2023-10-041,5351,5471,5341,5471,9001,547
2023-10-031,5171,5401,5171,5401,1001,540
2023-10-021,5501,5501,5211,5213001,521
2023-09-291,4831,5501,4831,5503,8001,550
2023-09-281,5021,5021,4951,4951,2001,495
2023-09-271,5021,5021,5021,5022001,502
2023-09-261,4991,5181,4991,5027001,502
2023-09-251,4951,4951,4951,4952001,495
2023-09-221,4991,5511,4671,5505,8001,550
2023-09-211,4991,4991,4991,4992001,499
2023-09-201,4661,5001,4661,5001,0001,500
2023-09-191,5051,5051,4651,4661,5001,466
2023-09-15---1,505-1,505
2023-09-141,5041,5051,5041,5057001,505
2023-09-131,5041,5041,5041,5048001,504
2023-09-121,5051,5051,5001,5003001,500
2023-09-111,4981,5101,4771,4774,8001,477
2023-09-081,4841,4981,4841,4982,7001,498
2023-09-071,4541,4541,4541,4541001,454
2023-09-061,4511,4511,4511,4513001,451
2023-09-051,4791,4791,4501,4501,1001,450
2023-09-04---1,498-1,498
2023-09-011,4861,4981,4861,4982,6001,498
2023-08-311,4561,4561,4561,4563001,456
2023-08-301,4561,4561,4561,4565001,456
2023-08-29---1,456-1,456
2023-08-28---1,456-1,456
2023-08-25---1,456-1,456
2023-08-241,4561,4561,4561,4565001,456
2023-08-231,4481,4511,4471,4502,0001,450
2023-08-22---1,404-1,404
2023-08-211,3681,4191,3681,4048001,404
2023-08-181,3581,3581,3531,3584001,358
2023-08-171,3991,3991,3601,3613,7001,361
2023-08-161,3781,4381,3681,3981,7001,398
2023-08-15---1,378-1,378
2023-08-141,3781,3781,3781,3784001,378
2023-08-101,4681,4681,4681,4688001,468
2023-08-091,4641,4641,4641,4641001,464
2023-08-08---1,464-1,464
2023-08-071,4151,4641,4131,4646001,464
2023-08-04---1,464-1,464
2023-08-031,4671,4671,4641,4642001,464
2023-08-021,4201,4431,4131,4434001,443
2023-08-01---1,450-1,450
2023-07-31---1,450-1,450
2023-07-281,4381,4501,4371,4502,2001,450
2023-07-27---1,462-1,462
2023-07-26---1,462-1,462
2023-07-251,4651,4651,4621,4622001,462
2023-07-241,4981,4981,4681,4685001,468
2023-07-21---1,470-1,470
2023-07-20---1,470-1,470
2023-07-19---1,470-1,470
2023-07-18---1,470-1,470
2023-07-141,4701,4701,4701,4701,0001,470
2023-07-131,4801,4801,4531,4611,5001,461
2023-07-12---1,480-1,480
2023-07-11---1,480-1,480
2023-07-101,4801,4801,4801,4807001,480
2023-07-07---1,459-1,459
2023-07-061,4591,4591,4591,4591001,459
2023-07-051,4701,4701,4701,4701001,470
2023-07-04---1,489-1,489
2023-07-031,4701,4891,4701,4892001,489
2023-06-30---1,487-1,487
2023-06-291,4701,4871,4701,4872001,487
2023-06-28---1,470-1,470
2023-06-271,4701,4701,4701,4701001,470
2023-06-261,4771,4771,4701,4703001,470
2023-06-231,4711,5031,4711,5032,0001,503
2023-06-221,4701,4701,4701,4701001,470
2023-06-21---1,469-1,469
2023-06-201,4691,4691,4691,4695001,469
2023-06-191,4601,4711,4461,4699001,469
2023-06-161,4981,5001,4981,5002,6001,500
2023-06-15---1,468-1,468
2023-06-14---1,468-1,468
2023-06-131,4501,5001,4501,4685,0001,468
2023-06-121,4971,4991,4971,4992001,499
2023-06-091,4521,4801,4521,4801,3001,480
2023-06-081,4501,4521,4501,4522001,452
2023-06-07---1,450-1,450
2023-06-061,4501,4501,4501,4502001,450
2023-06-051,4501,4501,4501,4503,2001,450
2023-06-021,4401,4501,4401,4504001,450
2023-06-011,4441,4441,4441,4441001,444
2023-05-311,4441,4441,4441,4442001,444
2023-05-301,4001,4501,4001,4501,0001,450
2023-05-291,3981,3981,3981,3981001,398
2023-05-26---1,398-1,398
2023-05-25---1,398-1,398
2023-05-241,3981,3981,3981,3981001,398
2023-05-231,3931,3961,3931,3964001,396
2023-05-221,3511,3931,3411,3931,8001,393
2023-05-191,3731,3731,3711,3713001,371
2023-05-181,3711,3711,3421,3423001,342
2023-05-171,4171,4171,3321,3672,7001,367
2023-05-16---1,422-1,422
2023-05-151,4531,4531,4221,4224001,422
2023-05-121,4731,4831,4731,4838001,483
2023-05-11---1,438-1,438
2023-05-10---1,438-1,438
2023-05-09---1,438-1,438
2023-05-08---1,438-1,438
2023-05-02---1,438-1,438
2023-05-01---1,438-1,438
2023-04-28---1,438-1,438
2023-04-271,4381,4481,4381,4382,3001,438
2023-04-26---1,403-1,403
2023-04-25---1,403-1,403
2023-04-241,4151,4151,3821,4036001,403
2023-04-211,4381,4381,4381,4382001,438
2023-04-20---1,438-1,438
2023-04-19---1,438-1,438
2023-04-181,4381,4381,4381,4381,0001,438
2023-04-171,4981,4981,4981,4981001,498
2023-04-141,4911,4981,4911,4987001,498
2023-04-13---1,461-1,461
2023-04-12---1,461-1,461
2023-04-11---1,461-1,461
2023-04-10---1,461-1,461
2023-04-07---1,461-1,461
2023-04-06---1,461-1,461
2023-04-05---1,461-1,461
2023-04-041,4611,4611,4611,4611001,461
2023-04-031,4881,4881,4881,4884001,488
2023-03-311,4881,4881,4881,4887001,488
2023-03-301,4681,4681,4681,4683001,468
2023-03-29---1,438-1,438
2023-03-281,4381,4381,4381,4381001,438
2023-03-27---1,468-1,468
2023-03-241,4481,4681,4481,4686001,468
2023-03-231,4351,4351,4351,4351001,435
2023-03-221,4581,4581,4281,4282001,428
2023-03-201,4681,4681,4681,4681001,468
2023-03-171,4681,4681,4681,4683001,468
2023-03-161,3781,3781,3781,3781001,378
2023-03-15---1,362-1,362
2023-03-14---1,362-1,362
2023-03-131,3621,3621,3621,3621001,362
2023-03-101,3701,3701,3701,3703001,370
2023-03-091,4001,4001,4001,4003001,400
2023-03-081,3881,4001,3881,4002001,400
2023-03-071,3481,3681,3481,3682001,368
2023-03-061,3401,3401,3401,3401001,340
2023-03-03---1,322-1,322
2023-03-02---1,322-1,322
2023-03-01---1,322-1,322
2023-02-28---1,322-1,322
2023-02-27---1,322-1,322
2023-02-241,3221,3221,3221,3222001,322
2023-02-221,3681,3681,3221,3225001,322
2023-02-21---1,341-1,341
2023-02-201,3431,3431,3411,3415001,341
2023-02-171,3561,4001,3561,3592,7001,359
2023-02-16---1,346-1,346
2023-02-15---1,346-1,346
2023-02-141,3461,3461,3461,3461001,346
2023-02-131,3551,3551,3551,3552001,355
2023-02-10---1,342-1,342
2023-02-091,3421,3421,3421,3425001,342
2023-02-081,3421,3421,3421,3425001,342
2023-02-07---1,342-1,342
2023-02-06---1,342-1,342
2023-02-03---1,342-1,342
2023-02-02---1,342-1,342
2023-02-011,3421,3421,3421,3422001,342
2023-01-311,3421,3421,3421,3423001,342
2023-01-30---1,341-1,341
2023-01-27---1,341-1,341
2023-01-26---1,341-1,341
2023-01-25---1,341-1,341
2023-01-24---1,341-1,341
2023-01-231,3411,3411,3411,3411001,341
2023-01-20---1,341-1,341
2023-01-191,3451,3451,3411,3419001,341
2023-01-181,3501,3501,3411,3411,0001,341
2023-01-171,3411,3411,3411,3411001,341
2023-01-161,3531,3531,3501,3506001,350
2023-01-131,3501,3501,3501,3506001,350
2023-01-12---1,350-1,350
2023-01-111,3501,3501,3501,3503001,350
2023-01-101,3501,3501,3501,3507001,350
2023-01-06---1,350-1,350
2023-01-05---1,350-1,350
2023-01-041,3501,3501,3501,3501001,350

分割・併合履歴 ： [1993-08-20]1株→10株