ＢＳＮメディアホールディングス
9408スタンダード/情報･通信業/BSN MEDIA HOLDINGS,INC.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,500.0 | 2,500.0 | 2,500.0 | 2,500.0 | -100.0 | -3.85% | 200 |
| 2026-03-12 | 2,600.0 | 2,600.0 | 2,600.0 | 2,600.0 | 0.0 | 0.00% | — |
| 2026-03-11 | 2,600.0 | 2,600.0 | 2,600.0 | 2,600.0 | 0.0 | 0.00% | — |
| 2026-03-10 | 2,600.0 | 2,600.0 | 2,600.0 | 2,600.0 | 0.0 | 0.00% | — |
| 2026-03-09 | 2,600.0 | 2,600.0 | 2,600.0 | 2,600.0 | 0.0 | 0.00% | — |
| 2026-03-06 | 2,600.0 | 2,600.0 | 2,600.0 | 2,600.0 | 0.0 | 0.00% | 300 |
| 2026-03-05 | 2,600.0 | 2,600.0 | 2,600.0 | 2,600.0 | 0.0 | 0.00% | 800 |
| 2026-03-04 | 2,600.0 | 2,600.0 | 2,600.0 | 2,600.0 | -100.0 | -3.70% | 200 |
| 2026-03-03 | 2,706.0 | 2,706.0 | 2,700.0 | 2,700.0 | -2.0 | -0.07% | 200 |
| 2026-03-02 | 2,702.0 | 2,702.0 | 2,702.0 | 2,702.0 | +32.0 | +1.20% | 100 |
| 2026-02-27 | 2,624.0 | 2,670.0 | 2,624.0 | 2,670.0 | 0.0 | 0.00% | 200 |
| 2026-02-26 | 2,709.0 | 2,709.0 | 2,670.0 | 2,670.0 | -37.0 | -1.37% | 400 |
| 2026-02-25 | 2,700.0 | 2,707.0 | 2,700.0 | 2,707.0 | +7.0 | +0.26% | 300 |
| 2026-02-24 | 2,700.0 | 2,700.0 | 2,700.0 | 2,700.0 | +163.0 | +6.42% | 1,300 |
| 2026-02-20 | 2,480.0 | 2,537.0 | 2,479.0 | 2,537.0 | +53.0 | +2.13% | 800 |
| 2026-02-19 | 2,484.0 | 2,484.0 | 2,484.0 | 2,484.0 | +3.0 | +0.12% | 100 |
| 2026-02-18 | 2,481.0 | 2,481.0 | 2,481.0 | 2,481.0 | 0.0 | 0.00% | 500 |
| 2026-02-17 | 2,399.0 | 2,481.0 | 2,399.0 | 2,481.0 | -3.0 | -0.12% | 600 |
| 2026-02-16 | 2,487.0 | 2,487.0 | 2,484.0 | 2,484.0 | +34.0 | +1.39% | 700 |
| 2026-02-13 | 2,450.0 | 2,450.0 | 2,450.0 | 2,450.0 | 0.0 | 0.00% | — |
| 2026-02-12 | 2,450.0 | 2,450.0 | 2,450.0 | 2,450.0 | 0.0 | 0.00% | — |
| 2026-02-10 | 2,450.0 | 2,450.0 | 2,450.0 | 2,450.0 | +12.0 | +0.49% | 100 |
| 2026-02-09 | 2,272.0 | 2,438.0 | 2,272.0 | 2,438.0 | +175.0 | +7.73% | 900 |
| 2026-02-06 | 2,263.0 | 2,263.0 | 2,263.0 | 2,263.0 | 0.0 | 0.00% | — |
| 2026-02-05 | 2,263.0 | 2,263.0 | 2,263.0 | 2,263.0 | -15.0 | -0.66% | 200 |
| 2026-02-04 | 2,368.0 | 2,368.0 | 2,169.0 | 2,278.0 | -90.0 | -3.80% | 4,600 |
| 2026-02-03 | 2,368.0 | 2,368.0 | 2,368.0 | 2,368.0 | -50.0 | -2.07% | 100 |
| 2026-02-02 | 2,400.0 | 2,418.0 | 2,400.0 | 2,418.0 | +18.0 | +0.75% | 200 |
| 2026-01-30 | 2,400.0 | 2,400.0 | 2,400.0 | 2,400.0 | +43.0 | +1.82% | 100 |
| 2026-01-29 | 2,357.0 | 2,357.0 | 2,357.0 | 2,357.0 | -50.0 | -2.08% | 100 |
| 2026-01-28 | 2,407.0 | 2,407.0 | 2,407.0 | 2,407.0 | 0.0 | 0.00% | 500 |
| 2026-01-27 | 2,407.0 | 2,407.0 | 2,407.0 | 2,407.0 | 0.0 | 0.00% | — |
| 2026-01-26 | 2,407.0 | 2,407.0 | 2,407.0 | 2,407.0 | +50.0 | +2.12% | 100 |
| 2026-01-23 | 2,395.0 | 2,395.0 | 2,345.0 | 2,357.0 | +12.0 | +0.51% | 1,500 |
| 2026-01-22 | 2,345.0 | 2,345.0 | 2,345.0 | 2,345.0 | -2.0 | -0.09% | 100 |
| 2026-01-21 | 2,336.0 | 2,347.0 | 2,328.0 | 2,347.0 | -23.0 | -0.97% | 500 |
| 2026-01-20 | 2,370.0 | 2,370.0 | 2,370.0 | 2,370.0 | +40.0 | +1.72% | 100 |
| 2026-01-19 | 2,330.0 | 2,330.0 | 2,330.0 | 2,330.0 | 0.0 | 0.00% | — |
| 2026-01-16 | 2,330.0 | 2,330.0 | 2,330.0 | 2,330.0 | 0.0 | 0.00% | — |
| 2026-01-15 | 2,330.0 | 2,330.0 | 2,330.0 | 2,330.0 | +5.0 | +0.22% | 100 |
| 2026-01-14 | 2,325.0 | 2,325.0 | 2,325.0 | 2,325.0 | 0.0 | 0.00% | — |
| 2026-01-13 | 2,317.0 | 2,325.0 | 2,317.0 | 2,325.0 | +12.0 | +0.52% | 200 |
| 2026-01-09 | 2,318.0 | 2,340.0 | 2,313.0 | 2,313.0 | -55.0 | -2.32% | 700 |
| 2026-01-08 | 2,368.0 | 2,368.0 | 2,368.0 | 2,368.0 | +8.0 | +0.34% | 100 |
| 2026-01-07 | 2,363.0 | 2,363.0 | 2,360.0 | 2,360.0 | +47.0 | +2.03% | 300 |
| 2026-01-06 | 2,300.0 | 2,313.0 | 2,300.0 | 2,313.0 | -18.0 | -0.77% | 1,300 |
| 2026-01-05 | 2,327.0 | 2,350.0 | 2,327.0 | 2,331.0 | -19.0 | -0.81% | 1,200 |
| 2025-12-30 | 2,325.0 | 2,351.0 | 2,324.0 | 2,350.0 | 0.0 | 0.00% | 1,200 |
| 2025-12-29 | 2,350.0 | 2,350.0 | 2,350.0 | 2,350.0 | -43.0 | -1.80% | 100 |
| 2025-12-26 | 2,393.0 | 2,393.0 | 2,393.0 | 2,393.0 | 0.0 | 0.00% | — |
| 2025-12-25 | 2,350.0 | 2,393.0 | 2,350.0 | 2,393.0 | +41.0 | +1.74% | 300 |
| 2025-12-24 | 2,352.0 | 2,385.0 | 2,350.0 | 2,352.0 | -5.0 | -0.21% | 1,600 |
| 2025-12-23 | 2,371.0 | 2,371.0 | 2,308.0 | 2,357.0 | -4.0 | -0.17% | 1,700 |
| 2025-12-22 | 2,348.0 | 2,361.0 | 2,295.0 | 2,361.0 | +44.0 | +1.90% | 1,100 |
| 2025-12-19 | 2,358.0 | 2,358.0 | 2,308.0 | 2,317.0 | +7.0 | +0.30% | 700 |
| 2025-12-18 | 2,340.0 | 2,340.0 | 2,293.0 | 2,310.0 | +20.0 | +0.87% | 400 |
| 2025-12-17 | 2,363.0 | 2,365.0 | 2,277.0 | 2,290.0 | -47.0 | -2.01% | 1,100 |
| 2025-12-16 | 2,287.0 | 2,337.0 | 2,287.0 | 2,337.0 | +26.0 | +1.13% | 700 |
| 2025-12-15 | 2,241.0 | 2,328.0 | 2,218.0 | 2,311.0 | +147.0 | +6.79% | 4,900 |
| 2025-12-12 | 2,218.0 | 2,218.0 | 2,164.0 | 2,164.0 | +11.0 | +0.51% | 600 |
| 2025-12-11 | 2,193.0 | 2,193.0 | 2,143.0 | 2,153.0 | 0.0 | 0.00% | 300 |
| 2025-12-10 | 2,126.0 | 2,176.0 | 2,126.0 | 2,153.0 | +21.0 | +0.98% | 700 |
| 2025-12-09 | 2,125.0 | 2,132.0 | 2,125.0 | 2,132.0 | -39.0 | -1.80% | 600 |
| 2025-12-08 | 2,114.0 | 2,171.0 | 2,114.0 | 2,171.0 | +7.0 | +0.32% | 600 |
| 2025-12-05 | 2,209.0 | 2,214.0 | 2,164.0 | 2,164.0 | -45.0 | -2.04% | 10,300 |
| 2025-12-04 | 2,207.0 | 2,211.0 | 2,157.0 | 2,209.0 | +51.0 | +2.36% | 800 |
| 2025-12-03 | 2,207.0 | 2,207.0 | 2,158.0 | 2,158.0 | +1.0 | +0.05% | 200 |
| 2025-12-02 | 2,207.0 | 2,207.0 | 2,157.0 | 2,157.0 | -19.0 | -0.87% | 200 |
| 2025-12-01 | 2,199.0 | 2,212.0 | 2,161.0 | 2,176.0 | +1.0 | +0.05% | 900 |
| 2025-11-28 | 2,193.0 | 2,243.0 | 2,175.0 | 2,175.0 | -39.0 | -1.76% | 700 |
| 2025-11-27 | 2,176.0 | 2,264.0 | 2,176.0 | 2,214.0 | +20.0 | +0.91% | 500 |
| 2025-11-26 | 2,196.0 | 2,238.0 | 2,190.0 | 2,194.0 | -45.0 | -2.01% | 1,400 |
| 2025-11-25 | 2,436.0 | 2,436.0 | 2,220.0 | 2,239.0 | +49.0 | +2.24% | 2,800 |
| 2025-11-21 | 2,230.0 | 2,230.0 | 2,177.0 | 2,190.0 | +10.0 | +0.46% | 700 |
| 2025-11-20 | 2,181.0 | 2,230.0 | 2,180.0 | 2,180.0 | +3.0 | +0.14% | 1,100 |
| 2025-11-19 | 2,232.0 | 2,232.0 | 2,177.0 | 2,177.0 | -5.0 | -0.23% | 700 |
| 2025-11-18 | 2,230.0 | 2,230.0 | 2,182.0 | 2,182.0 | +2.0 | +0.09% | 400 |
| 2025-11-17 | 2,230.0 | 2,230.0 | 2,180.0 | 2,180.0 | 0.0 | 0.00% | 400 |
| 2025-11-14 | 2,230.0 | 2,230.0 | 2,180.0 | 2,180.0 | -20.0 | -0.91% | 200 |
| 2025-11-13 | 2,142.0 | 2,200.0 | 2,142.0 | 2,200.0 | +58.0 | +2.71% | 1,400 |
| 2025-11-12 | 2,211.0 | 2,211.0 | 2,142.0 | 2,142.0 | -19.0 | -0.88% | 600 |
| 2025-11-11 | 2,185.0 | 2,185.0 | 2,136.0 | 2,161.0 | +26.0 | +1.22% | 300 |
| 2025-11-10 | 2,209.0 | 2,209.0 | 2,135.0 | 2,135.0 | -43.0 | -1.97% | 500 |
| 2025-11-07 | 2,172.0 | 2,178.0 | 2,172.0 | 2,178.0 | +7.0 | +0.32% | 200 |
| 2025-11-06 | 2,183.0 | 2,183.0 | 2,171.0 | 2,171.0 | +38.0 | +1.78% | 200 |
| 2025-11-05 | 2,133.0 | 2,133.0 | 2,133.0 | 2,133.0 | 0.0 | 0.00% | — |
| 2025-11-04 | 2,133.0 | 2,133.0 | 2,133.0 | 2,133.0 | -2.0 | -0.09% | 200 |
| 2025-10-31 | 2,150.0 | 2,150.0 | 2,135.0 | 2,135.0 | +2.0 | +0.09% | 200 |
| 2025-10-30 | 2,137.0 | 2,137.0 | 2,133.0 | 2,133.0 | -4.0 | -0.19% | 1,000 |
| 2025-10-29 | 2,237.0 | 2,237.0 | 2,137.0 | 2,137.0 | -110.0 | -4.90% | 2,600 |
| 2025-10-28 | 2,284.0 | 2,284.0 | 2,247.0 | 2,247.0 | +13.0 | +0.58% | 800 |
| 2025-10-27 | 2,234.0 | 2,234.0 | 2,234.0 | 2,234.0 | -10.0 | -0.45% | 100 |
| 2025-10-24 | 2,294.0 | 2,294.0 | 2,244.0 | 2,244.0 | -48.0 | -2.09% | 600 |
| 2025-10-23 | 2,292.0 | 2,292.0 | 2,292.0 | 2,292.0 | +71.0 | +3.20% | 800 |
| 2025-10-22 | 2,200.0 | 2,222.0 | 2,200.0 | 2,221.0 | 0.0 | 0.00% | 800 |
| 2025-10-21 | 2,221.0 | 2,221.0 | 2,221.0 | 2,221.0 | 0.0 | 0.00% | 600 |
| 2025-10-20 | 2,221.0 | 2,221.0 | 2,221.0 | 2,221.0 | +43.0 | +1.97% | 1,200 |
| 2025-10-17 | 2,200.0 | 2,200.0 | 2,178.0 | 2,178.0 | -85.0 | -3.76% | 3,500 |
| 2025-10-16 | 2,263.0 | 2,263.0 | 2,263.0 | 2,263.0 | 0.0 | 0.00% | — |
| 2025-10-15 | 2,263.0 | 2,263.0 | 2,263.0 | 2,263.0 | 0.0 | 0.00% | 500 |
| 2025-10-14 | 2,253.0 | 2,264.0 | 2,253.0 | 2,263.0 | -9.0 | -0.40% | 800 |
| 2025-10-10 | 2,300.0 | 2,339.0 | 2,272.0 | 2,272.0 | -15.0 | -0.66% | 1,000 |
| 2025-10-09 | 2,287.0 | 2,287.0 | 2,287.0 | 2,287.0 | 0.0 | 0.00% | — |
| 2025-10-08 | 2,287.0 | 2,287.0 | 2,287.0 | 2,287.0 | -50.0 | -2.14% | 500 |
| 2025-10-07 | 2,337.0 | 2,337.0 | 2,337.0 | 2,337.0 | 0.0 | 0.00% | — |
| 2025-10-06 | 2,337.0 | 2,337.0 | 2,337.0 | 2,337.0 | +9.0 | +0.39% | 200 |
| 2025-10-03 | 2,318.0 | 2,328.0 | 2,318.0 | 2,328.0 | +20.0 | +0.87% | 400 |
| 2025-10-02 | 2,308.0 | 2,308.0 | 2,308.0 | 2,308.0 | 0.0 | 0.00% | — |
| 2025-10-01 | 2,308.0 | 2,308.0 | 2,308.0 | 2,308.0 | 0.0 | 0.00% | — |
| 2025-09-30 | 2,262.0 | 2,308.0 | 2,262.0 | 2,308.0 | +38.0 | +1.67% | 200 |
| 2025-09-29 | 2,270.0 | 2,270.0 | 2,270.0 | 2,270.0 | 0.0 | 0.00% | — |
| 2025-09-26 | 2,242.0 | 2,285.0 | 2,242.0 | 2,270.0 | +7.0 | +0.31% | 400 |
| 2025-09-25 | 2,305.0 | 2,305.0 | 2,263.0 | 2,263.0 | -42.0 | -1.82% | 800 |
| 2025-09-24 | 2,327.0 | 2,327.0 | 2,305.0 | 2,305.0 | +55.0 | +2.44% | 1,000 |
| 2025-09-22 | 2,244.0 | 2,250.0 | 2,244.0 | 2,250.0 | -28.0 | -1.23% | 1,100 |
| 2025-09-19 | 2,268.0 | 2,278.0 | 2,233.0 | 2,278.0 | +4.0 | +0.18% | 1,500 |
| 2025-09-18 | 2,276.0 | 2,276.0 | 2,228.0 | 2,274.0 | +48.0 | +2.16% | 600 |
| 2025-09-17 | 2,223.0 | 2,226.0 | 2,223.0 | 2,226.0 | -24.0 | -1.07% | 400 |
| 2025-09-16 | 2,223.0 | 2,250.0 | 2,223.0 | 2,250.0 | +27.0 | +1.21% | 600 |
| 2025-09-12 | 2,275.0 | 2,275.0 | 2,189.0 | 2,223.0 | — | — | 600 |
直近120営業日分を表示