Banijay Group NV（BNJ.AS）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 8.70 | 8.70 | 8.60 | 8.60 | -1.60% | 19,020 |
| 2026-09-01 | 8.72 | 8.74 | 8.70 | 8.74 | +0.46% | 4,005 |
| 2026-08-31 | 8.70 | 8.74 | 8.70 | 8.70 | +0.00% | 8,517 |
| 2026-08-28 | 8.70 | 8.74 | 8.70 | 8.70 | -0.23% | 7,686 |
| 2026-08-27 | 8.70 | 8.72 | 8.70 | 8.72 | +0.23% | 4,796 |
| 2026-08-26 | 8.80 | 8.80 | 8.70 | 8.70 | -0.91% | 8,528 |
| 2026-08-25 | 8.76 | 8.80 | 8.76 | 8.78 | +0.23% | 5,742 |
| 2026-08-24 | 8.90 | 8.92 | 8.76 | 8.76 | -1.13% | 4,955 |
| 2026-08-21 | 8.98 | 9.10 | 8.86 | 8.86 | -0.23% | 28,709 |
| 2026-08-20 | 8.96 | 9.04 | 8.88 | 8.88 | +0.45% | 22,680 |
| 2026-08-19 | 9.36 | 9.36 | 8.84 | 8.84 | -5.56% | 30,459 |
| 2026-08-18 | 9.68 | 9.70 | 9.36 | 9.36 | -2.90% | 17,790 |
| 2026-08-17 | 9.70 | 9.80 | 9.40 | 9.64 | -6.41% | 54,494 |
| 2026-08-14 | 10.30 | 10.50 | 10.05 | 10.30 | +1.98% | 140,742 |
| 2026-08-13 | 9.20 | 10.10 | 9.00 | 10.10 | +10.02% | 107,037 |
| 2026-08-12 | 8.84 | 9.20 | 8.84 | 9.18 | +4.56% | 15,730 |
| 2026-08-11 | 8.80 | 8.86 | 8.78 | 8.78 | -0.45% | 3,891 |
| 2026-08-10 | 8.98 | 8.98 | 8.80 | 8.82 | -1.78% | 9,539 |
| 2026-08-07 | 9.00 | 9.00 | 8.82 | 8.98 | -0.22% | 6,679 |
| 2026-08-06 | 9.00 | 9.04 | 8.80 | 9.00 | -0.66% | 6,900 |
| 2026-08-05 | 9.12 | 9.18 | 9.06 | 9.06 | -0.66% | 19,230 |
| 2026-08-04 | 9.06 | 9.30 | 9.06 | 9.12 | +0.66% | 14,387 |
| 2026-08-03 | 8.72 | 9.14 | 8.72 | 9.06 | +3.90% | 27,102 |
| 2026-07-31 | 8.72 | 8.74 | 8.68 | 8.72 | +0.46% | 6,273 |
| 2026-07-30 | 8.50 | 8.70 | 8.50 | 8.68 | +2.12% | 9,525 |
| 2026-07-29 | 8.60 | 8.60 | 8.36 | 8.50 | -1.16% | 15,466 |
| 2026-07-28 | 8.48 | 8.64 | 8.46 | 8.60 | +1.18% | 5,251 |
| 2026-07-27 | 8.68 | 8.70 | 8.50 | 8.50 | -1.85% | 22,014 |
| 2026-07-24 | 8.70 | 8.70 | 8.66 | 8.66 | -0.46% | 1,839 |
| 2026-07-23 | 8.68 | 8.80 | 8.66 | 8.70 | +0.46% | 4,774 |
| 2026-07-22 | 8.58 | 8.72 | 8.58 | 8.66 | +0.93% | 3,265 |
| 2026-07-21 | 8.66 | 8.66 | 8.52 | 8.58 | -1.38% | 5,023 |
| 2026-07-20 | 8.78 | 8.78 | 8.60 | 8.70 | +1.16% | 5,204 |
| 2026-07-17 | 8.82 | 8.82 | 8.60 | 8.60 | -2.49% | 10,433 |
| 2026-07-16 | 8.84 | 8.86 | 8.80 | 8.82 | +0.00% | 4,910 |
| 2026-07-15 | 8.72 | 8.86 | 8.72 | 8.82 | +0.46% | 7,065 |
| 2026-07-14 | 8.80 | 8.86 | 8.72 | 8.78 | -0.23% | 8,725 |
| 2026-07-13 | 8.88 | 9.00 | 8.72 | 8.80 | -0.90% | 25,612 |
| 2026-07-10 | 8.76 | 8.98 | 8.72 | 8.88 | +2.07% | 24,538 |
| 2026-07-09 | 8.52 | 8.72 | 8.52 | 8.70 | +2.11% | 4,345 |
| 2026-07-08 | 8.58 | 8.66 | 8.52 | 8.52 | -0.93% | 6,997 |
| 2026-07-07 | 8.56 | 8.70 | 8.50 | 8.60 | +1.42% | 17,983 |
| 2026-07-06 | 8.44 | 8.50 | 8.42 | 8.48 | +0.71% | 3,034 |
| 2026-07-03 | 8.42 | 8.42 | 8.40 | 8.42 | +0.00% | 1,225 |
| 2026-07-02 | 8.42 | 8.44 | 8.38 | 8.42 | +1.20% | 483 |
| 2026-07-01 | 8.42 | 8.42 | 8.32 | 8.32 | -1.19% | 6,170 |
| 2026-06-30 | 8.40 | 8.44 | 8.38 | 8.42 | -0.71% | 4,455 |
| 2026-06-29 | 8.52 | 8.56 | 8.40 | 8.48 | -0.24% | 6,779 |
| 2026-06-26 | 8.56 | 8.58 | 8.50 | 8.50 | -0.70% | 3,653 |
| 2026-06-25 | 8.62 | 8.62 | 8.56 | 8.56 | -0.23% | 3,498 |
| 2026-06-24 | 8.70 | 8.70 | 8.58 | 8.58 | -0.46% | 2,943 |
| 2026-06-23 | 8.90 | 8.90 | 8.56 | 8.62 | -3.58% | 4,259 |
| 2026-06-22 | 8.60 | 8.96 | 8.60 | 8.94 | +3.00% | 15,585 |
| 2026-06-19 | 8.56 | 8.68 | 8.50 | 8.68 | +1.64% | 12,869 |
| 2026-06-18 | 8.40 | 8.54 | 8.36 | 8.54 | +1.91% | 8,968 |
| 2026-06-17 | 8.40 | 8.40 | 8.34 | 8.38 | -0.71% | 14,530 |
| 2026-06-16 | 8.48 | 8.48 | 8.44 | 8.44 | -1.40% | 10,670 |
| 2026-06-15 | 8.68 | 8.68 | 8.54 | 8.56 | -1.15% | 5,172 |
| 2026-06-12 | 8.70 | 8.70 | 8.50 | 8.66 | +0.00% | 6,553 |
| 2026-06-11 | 8.50 | 8.70 | 8.48 | 8.66 | +1.88% | 7,629 |
| 2026-06-10 | 8.58 | 8.58 | 8.50 | 8.50 | -0.70% | 10,828 |
| 2026-06-09 | 8.70 | 8.70 | 8.56 | 8.56 | -0.93% | 3,614 |
| 2026-06-08 | 8.66 | 8.70 | 8.64 | 8.64 | +0.23% | 7,593 |
| 2026-06-05 | 8.82 | 8.82 | 8.62 | 8.62 | -1.82% | 14,734 |
| 2026-06-04 | 8.84 | 8.84 | 8.72 | 8.78 | -0.68% | 6,678 |
| 2026-06-03 | 8.88 | 8.88 | 8.80 | 8.84 | +0.00% | 5,080 |
| 2026-06-02 | 8.90 | 8.90 | 8.84 | 8.84 | -0.23% | 6,133 |
| 2026-06-01 | 8.84 | 8.90 | 8.82 | 8.86 | +0.91% | 14,343 |
| 2026-05-29 | 9.00 | 9.00 | 8.74 | 8.78 | -2.66% | 6,922 |
| 2026-05-28 | 8.88 | 9.02 | 8.82 | 9.02 | +1.58% | 16,127 |
| 2026-05-27 | 8.96 | 8.98 | 8.76 | 8.88 | -0.45% | 31,025 |
| 2026-05-26 | 9.06 | 9.12 | 8.82 | 8.92 | -1.55% | 25,295 |
| 2026-05-25 | 8.86 | 9.08 | 8.86 | 9.06 | +3.19% | 38,683 |
| 2026-05-22 | 8.94 | 8.98 | 8.78 | 8.78 | -1.13% | 22,512 |
| 2026-05-21 | 9.20 | 9.20 | 8.80 | 8.88 | -3.48% | 32,299 |
| 2026-05-20 | 9.40 | 9.40 | 9.02 | 9.20 | -2.13% | 42,647 |
| 2026-05-19 | 9.76 | 10.00 | 9.30 | 9.40 | -1.26% | 35,252 |
| 2026-05-18 | 9.76 | 9.90 | 9.52 | 9.52 | +1.93% | 34,601 |
| 2026-05-15 | 9.18 | 9.66 | 9.16 | 9.34 | +1.74% | 54,448 |
| 2026-05-14 | 9.00 | 9.26 | 8.98 | 9.18 | +2.00% | 13,266 |
| 2026-05-13 | 8.48 | 9.00 | 8.46 | 9.00 | +6.13% | 65,625 |
| 2026-05-12 | 8.48 | 8.48 | 8.36 | 8.48 | -0.24% | 2,663 |
| 2026-05-11 | 8.48 | 8.50 | 8.40 | 8.50 | +0.47% | 4,357 |
| 2026-05-08 | 8.38 | 8.46 | 8.28 | 8.46 | +1.93% | 1,831 |
| 2026-05-07 | 8.34 | 8.36 | 8.30 | 8.30 | -0.48% | 2,725 |
| 2026-05-06 | 8.52 | 8.52 | 8.34 | 8.34 | -1.88% | 4,872 |
| 2026-05-05 | 8.36 | 8.50 | 8.32 | 8.50 | +1.43% | 2,875 |
| 2026-05-04 | 8.50 | 8.50 | 8.30 | 8.38 | -1.41% | 7,381 |
| 2026-04-30 | 8.46 | 8.52 | 8.44 | 8.50 | +0.24% | 9,027 |
| 2026-04-29 | 8.52 | 8.54 | 8.40 | 8.48 | -0.47% | 2,163 |
| 2026-04-28 | 8.50 | 8.54 | 8.42 | 8.52 | +0.24% | 6,374 |
| 2026-04-27 | 8.50 | 8.52 | 8.40 | 8.50 | +0.24% | 5,993 |
| 2026-04-24 | 8.44 | 8.52 | 8.40 | 8.48 | +0.24% | 5,484 |
| 2026-04-23 | 8.48 | 8.50 | 8.36 | 8.46 | -0.24% | 11,520 |
| 2026-04-22 | 8.48 | 8.54 | 8.40 | 8.48 | -0.24% | 8,528 |
| 2026-04-21 | 8.50 | 8.52 | 8.36 | 8.50 | +0.24% | 6,853 |
| 2026-04-20 | 8.48 | 8.52 | 8.46 | 8.48 | +0.00% | 4,567 |
| 2026-04-17 | 8.46 | 8.54 | 8.46 | 8.48 | +0.00% | 2,171 |
| 2026-04-16 | 8.50 | 8.50 | 8.40 | 8.48 | -0.24% | 1,721 |
| 2026-04-15 | 8.46 | 8.52 | 8.40 | 8.50 | +0.47% | 3,808 |
| 2026-04-14 | 8.52 | 8.56 | 8.44 | 8.46 | -0.47% | 3,543 |
| 2026-04-13 | 8.48 | 8.66 | 8.48 | 8.50 | +0.24% | 22,156 |
| 2026-04-10 | 8.28 | 8.48 | 8.28 | 8.48 | +2.17% | 7,011 |
| 2026-04-09 | 8.54 | 8.54 | 8.20 | 8.30 | -3.04% | 20,427 |
| 2026-04-08 | 8.52 | 8.60 | 8.50 | 8.56 | +0.71% | 6,475 |
| 2026-04-07 | 8.66 | 8.66 | 8.50 | 8.50 | +0.00% | 7,077 |
| 2026-04-02 | 8.45 | 8.50 | 8.45 | 8.50 | +1.19% | 2,282 |
| 2026-04-01 | 8.50 | 8.55 | 8.40 | 8.40 | -0.59% | 2,170 |
| 2026-03-31 | 8.60 | 8.60 | 8.45 | 8.45 | -1.17% | 4,917 |
| 2026-03-30 | 8.65 | 8.65 | 8.55 | 8.55 | -1.16% | 3,149 |
| 2026-03-27 | 8.65 | 8.75 | 8.55 | 8.65 | +0.58% | 14,631 |
| 2026-03-26 | 8.50 | 8.60 | 8.45 | 8.60 | +2.38% | 58,412 |
| 2026-03-25 | 8.35 | 8.40 | 8.30 | 8.40 | +0.60% | 2,330 |
| 2026-03-24 | 8.45 | 8.45 | 8.35 | 8.35 | -0.60% | 631 |
| 2026-03-23 | 8.25 | 8.40 | 8.15 | 8.40 | +1.20% | 12,720 |
| 2026-03-20 | 8.35 | 8.40 | 8.30 | 8.30 | -0.60% | 6,340 |
| 2026-03-19 | 8.45 | 8.45 | 8.20 | 8.35 | -0.60% | 9,244 |
| 2026-03-18 | 8.40 | 8.40 | 8.35 | 8.40 | +0.00% | 4,158 |
| 2026-03-17 | 8.40 | 8.45 | 8.35 | 8.40 | -0.59% | 5,782 |
| 2026-03-16 | 8.45 | 8.45 | 8.35 | 8.45 | +1.20% | 2,216 |
| 2026-03-13 | 8.40 | 8.40 | 8.35 | 8.35 | +0.00% | 1,720 |
| 2026-03-12 | 8.45 | 8.50 | 8.35 | 8.35 | -1.18% | 7,742 |
| 2026-03-11 | 8.45 | 8.50 | 8.35 | 8.45 | +0.00% | 14,233 |
| 2026-03-10 | 8.40 | 8.50 | 8.35 | 8.45 | +0.60% | 10,027 |
| 2026-03-09 | 8.40 | 8.40 | 8.30 | 8.40 | -1.75% | 11,941 |
| 2026-03-06 | 8.45 | 8.60 | 8.35 | 8.55 | +3.64% | 104,158 |
| 2026-03-05 | 8.50 | 8.55 | 8.10 | 8.25 | -3.51% | 31,336 |
| 2026-03-04 | 8.10 | 8.55 | 8.10 | 8.55 | +6.21% | 38,096 |
| 2026-03-03 | 8.15 | 8.15 | 7.90 | 8.05 | +0.00% | 9,059 |
| 2026-03-02 | 8.10 | 8.15 | 8.00 | 8.05 | -1.23% | 11,489 |
| 2026-02-27 | 8.40 | 8.40 | 8.15 | 8.15 | -2.98% | 9,408 |
| 2026-02-26 | 8.35 | 8.40 | 8.30 | 8.40 | +0.60% | 2,395 |
| 2026-02-25 | 8.35 | 8.35 | 8.30 | 8.35 | -0.60% | 762 |
| 2026-02-24 | 8.20 | 8.40 | 8.20 | 8.40 | +2.44% | 6,312 |
| 2026-02-23 | 8.20 | 8.30 | 8.20 | 8.20 | +0.00% | 3,368 |
| 2026-02-20 | 8.40 | 8.40 | 8.20 | 8.20 | -2.38% | 7,916 |
| 2026-02-19 | 8.40 | 8.40 | 8.30 | 8.40 | +1.20% | 6,342 |
| 2026-02-18 | 8.35 | 8.45 | 8.30 | 8.30 | -1.19% | 2,173 |
| 2026-02-17 | 8.30 | 8.40 | 8.30 | 8.40 | +1.20% | 12,373 |
| 2026-02-16 | 8.45 | 8.45 | 8.15 | 8.30 | -2.35% | 22,173 |
| 2026-02-13 | 8.45 | 8.50 | 8.40 | 8.50 | +0.59% | 21,298 |
| 2026-02-12 | 8.15 | 8.45 | 8.15 | 8.45 | +3.05% | 7,747 |
| 2026-02-11 | 8.20 | 8.40 | 8.20 | 8.20 | +0.61% | 3,211 |
| 2026-02-10 | 8.20 | 8.25 | 8.15 | 8.15 | +0.00% | 2,843 |
| 2026-02-09 | 8.20 | 8.25 | 8.10 | 8.15 | +0.62% | 12,423 |
| 2026-02-06 | 8.20 | 8.20 | 8.05 | 8.10 | +0.00% | 45,435 |
| 2026-02-05 | 8.30 | 8.30 | 8.10 | 8.10 | -1.22% | 30,635 |
| 2026-02-04 | 8.45 | 8.50 | 8.20 | 8.20 | -2.96% | 15,692 |
| 2026-02-03 | 8.40 | 8.50 | 8.40 | 8.45 | +0.60% | 18,116 |
| 2026-02-02 | 8.50 | 8.50 | 8.40 | 8.40 | -0.59% | 13,844 |
| 2026-01-30 | 8.50 | 8.55 | 8.45 | 8.45 | -0.59% | 33,219 |
| 2026-01-29 | 8.50 | 8.50 | 8.45 | 8.50 | +0.59% | 16,626 |
| 2026-01-28 | 8.60 | 8.60 | 8.45 | 8.45 | -2.87% | 24,563 |
| 2026-01-27 | 8.85 | 8.85 | 8.60 | 8.70 | -0.57% | 112,695 |
| 2026-01-26 | 8.80 | 9.05 | 8.45 | 8.75 | +2.94% | 101,920 |
| 2026-01-23 | 8.35 | 8.50 | 8.35 | 8.50 | +1.19% | 11,838 |
| 2026-01-22 | 8.20 | 8.40 | 8.20 | 8.40 | +3.07% | 30,897 |
| 2026-01-21 | 8.15 | 8.20 | 8.10 | 8.15 | +0.00% | 3,390 |
| 2026-01-20 | 8.15 | 8.20 | 8.05 | 8.15 | +0.62% | 4,052 |
| 2026-01-19 | 8.15 | 8.20 | 8.10 | 8.10 | -1.22% | 3,257 |
| 2026-01-16 | 8.10 | 8.20 | 8.10 | 8.20 | +0.00% | 2,644 |
| 2026-01-15 | 8.15 | 8.20 | 8.10 | 8.20 | +0.61% | 5,608 |
| 2026-01-14 | 8.20 | 8.20 | 8.10 | 8.15 | -0.61% | 8,521 |
| 2026-01-13 | 8.20 | 8.20 | 8.05 | 8.20 | +1.23% | 5,631 |
| 2026-01-12 | 8.20 | 8.30 | 8.05 | 8.10 | -1.22% | 6,420 |
| 2026-01-09 | 8.20 | 8.25 | 8.15 | 8.20 | +0.00% | 2,066 |
| 2026-01-08 | 8.15 | 8.30 | 8.15 | 8.20 | -1.20% | 14,296 |
| 2026-01-07 | 8.20 | 8.30 | 8.15 | 8.30 | +1.22% | 3,630 |
| 2026-01-06 | 8.35 | 8.35 | 8.20 | 8.20 | -1.20% | 3,908 |
| 2026-01-05 | 8.50 | 8.50 | 8.25 | 8.30 | -2.35% | 16,938 |
| 2026-01-02 | 8.35 | 8.50 | 8.35 | 8.50 | +2.41% | 3,459 |
| 2025-12-31 | 8.40 | 8.40 | 8.25 | 8.30 | -0.60% | 1,318 |
| 2025-12-30 | 8.35 | 8.40 | 8.35 | 8.35 | +0.00% | 1,276 |
| 2025-12-29 | 8.40 | 8.40 | 8.05 | 8.35 | +0.60% | 4,615 |
| 2025-12-24 | 8.25 | 8.40 | 8.05 | 8.30 | +0.00% | 4,402 |
| 2025-12-23 | 8.25 | 8.40 | 8.25 | 8.30 | +0.61% | 2,517 |
| 2025-12-22 | 8.30 | 8.45 | 8.25 | 8.25 | -0.60% | 1,226 |
| 2025-12-19 | 8.50 | 8.50 | 8.30 | 8.30 | -2.35% | 3,436 |
| 2025-12-18 | 8.40 | 8.50 | 8.30 | 8.50 | +1.19% | 3,662 |
| 2025-12-17 | 8.40 | 8.50 | 8.30 | 8.40 | +0.00% | 1,988 |
| 2025-12-16 | 8.50 | 8.50 | 8.40 | 8.40 | -0.59% | 530 |
| 2025-12-15 | 8.35 | 8.50 | 8.35 | 8.45 | +0.60% | 1,333 |
| 2025-12-12 | 8.50 | 8.50 | 8.35 | 8.40 | -1.18% | 4,413 |
| 2025-12-11 | 8.50 | 8.50 | 8.40 | 8.50 | +1.19% | 1,550 |
| 2025-12-10 | 8.50 | 8.50 | 8.40 | 8.40 | -2.33% | 1,462 |
| 2025-12-09 | 8.50 | 8.65 | 8.45 | 8.60 | +1.18% | 1,749 |
| 2025-12-08 | 8.50 | 8.50 | 8.45 | 8.50 | +0.00% | 1,603 |
| 2025-12-05 | 8.50 | 8.65 | 8.45 | 8.50 | +0.00% | 5,428 |
| 2025-12-04 | 8.45 | 8.55 | 8.45 | 8.50 | +0.00% | 1,722 |
| 2025-12-03 | 8.70 | 8.70 | 8.45 | 8.50 | +1.19% | 4,525 |
| 2025-12-02 | 8.65 | 8.65 | 8.40 | 8.40 | -2.89% | 13,127 |
| 2025-12-01 | 9.05 | 9.05 | 8.65 | 8.65 | -3.89% | 1,612 |
| 2025-11-28 | 8.95 | 9.05 | 8.90 | 9.00 | +0.00% | 1,878 |
| 2025-11-27 | 9.00 | 9.00 | 9.00 | 9.00 | +0.56% | 322 |
| 2025-11-26 | 8.90 | 9.10 | 8.90 | 8.95 | +0.56% | 2,626 |
| 2025-11-25 | 9.00 | 9.00 | 8.90 | 8.90 | +1.14% | 625 |
| 2025-11-24 | 8.75 | 9.00 | 8.70 | 8.80 | +2.33% | 2,530 |
| 2025-11-21 | 8.75 | 8.85 | 8.60 | 8.60 | -1.71% | 4,147 |
| 2025-11-20 | 8.90 | 8.95 | 8.75 | 8.75 | -1.13% | 3,735 |
| 2025-11-19 | 8.90 | 9.00 | 8.80 | 8.85 | +1.14% | 1,076 |
| 2025-11-18 | 9.00 | 9.00 | 8.75 | 8.75 | +0.00% | 5,481 |
| 2025-11-17 | 9.25 | 9.30 | 8.70 | 8.75 | -3.85% | 11,487 |
| 2025-11-14 | 9.35 | 9.45 | 9.10 | 9.10 | -2.67% | 2,573 |
| 2025-11-13 | 9.50 | 9.50 | 9.35 | 9.35 | -0.53% | 638 |
| 2025-11-12 | 9.45 | 9.50 | 9.40 | 9.40 | -0.53% | 4,742 |
| 2025-11-11 | 9.45 | 9.45 | 9.20 | 9.45 | +1.07% | 2,896 |
| 2025-11-10 | 9.30 | 9.55 | 9.05 | 9.35 | +4.47% | 17,383 |
| 2025-11-07 | 9.70 | 9.80 | 8.85 | 8.95 | -9.14% | 22,708 |
| 2025-11-06 | 9.95 | 9.95 | 9.80 | 9.85 | -1.01% | 3,287 |
| 2025-11-05 | 10.00 | 10.00 | 9.95 | 9.95 | +0.00% | 3,111 |
| 2025-11-04 | 10.20 | 10.20 | 9.90 | 9.95 | -1.49% | 9,045 |
| 2025-11-03 | 10.20 | 10.50 | 10.10 | 10.10 | +0.00% | 64,063 |
| 2025-10-31 | 10.30 | 10.30 | 10.10 | 10.10 | -1.94% | 25,753 |
| 2025-10-30 | 10.30 | 10.30 | 10.20 | 10.30 | +0.00% | 45,358 |
| 2025-10-29 | 10.30 | 10.60 | 10.10 | 10.30 | -2.83% | 8,795 |
| 2025-10-28 | 9.90 | 10.70 | 9.85 | 10.60 | +7.61% | 74,472 |
| 2025-10-27 | 9.85 | 9.85 | 9.65 | 9.85 | +0.00% | 5,669 |
| 2025-10-24 | 9.75 | 9.85 | 9.75 | 9.85 | +0.00% | 4,633 |
| 2025-10-23 | 9.85 | 9.85 | 9.75 | 9.85 | -0.51% | 5,086 |
| 2025-10-22 | 9.90 | 9.90 | 9.80 | 9.90 | +0.51% | 4,210 |
| 2025-10-21 | 9.90 | 9.90 | 9.80 | 9.85 | -0.51% | 15,625 |
| 2025-10-20 | 9.75 | 9.90 | 9.75 | 9.90 | +2.06% | 23,709 |
| 2025-10-17 | 9.70 | 9.75 | 9.60 | 9.70 | -0.51% | 9,970 |
| 2025-10-16 | 9.65 | 9.75 | 9.60 | 9.75 | +0.00% | 9,424 |
| 2025-10-15 | 9.75 | 9.75 | 9.60 | 9.75 | +1.56% | 483 |
| 2025-10-14 | 9.90 | 9.90 | 9.60 | 9.60 | -2.54% | 12,655 |
| 2025-10-13 | 9.90 | 9.90 | 9.60 | 9.85 | +0.00% | 6,478 |
| 2025-10-10 | 9.60 | 9.95 | 9.60 | 9.85 | +1.55% | 8,349 |
| 2025-10-09 | 9.50 | 9.75 | 9.45 | 9.70 | +2.11% | 22,373 |
| 2025-10-08 | 9.25 | 9.50 | 9.25 | 9.50 | +2.70% | 11,033 |
| 2025-10-07 | 9.20 | 9.25 | 9.15 | 9.25 | +0.54% | 14,572 |
| 2025-10-06 | 9.20 | 9.20 | 9.10 | 9.20 | +0.00% | 14,621 |
| 2025-10-03 | 9.20 | 9.20 | 9.15 | 9.20 | +0.55% | 19,251 |
| 2025-10-02 | 9.20 | 9.30 | 9.00 | 9.15 | -1.08% | 73,860 |
| 2025-10-01 | 9.10 | 9.45 | 8.95 | 9.25 | +2.21% | 15,042 |
| 2025-09-30 | 9.10 | 9.20 | 9.00 | 9.05 | +0.56% | 21,362 |
| 2025-09-29 | 9.05 | 9.05 | 8.80 | 9.00 | +1.69% | 5,151 |
| 2025-09-26 | 8.60 | 8.90 | 8.60 | 8.85 | -0.56% | 2,652 |
| 2025-09-25 | 8.85 | 8.90 | 8.70 | 8.90 | +0.56% | 917 |
| 2025-09-24 | 8.70 | 8.90 | 8.70 | 8.85 | -1.12% | 1,514 |
| 2025-09-23 | 8.90 | 8.95 | 8.90 | 8.95 | +0.00% | 162 |
| 2025-09-22 | 8.95 | 8.95 | 8.90 | 8.95 | +0.00% | 606 |
| 2025-09-19 | 8.95 | 8.95 | 8.70 | 8.95 | +0.00% | 1,642 |
| 2025-09-18 | 8.95 | 8.95 | 8.75 | 8.95 | +0.00% | 409 |
| 2025-09-17 | 8.85 | 8.95 | 8.85 | 8.95 | +0.00% | 968 |
| 2025-09-16 | 8.95 | 8.95 | 8.75 | 8.95 | +0.00% | 671 |
| 2025-09-15 | 8.65 | 8.95 | 8.65 | 8.95 | +0.00% | 1,261 |
| 2025-09-12 | 8.65 | 8.95 | 8.65 | 8.95 | -0.56% | 1,902 |
| 2025-09-11 | 8.85 | 9.00 | 8.85 | 9.00 | +0.56% | 258 |
| 2025-09-10 | 8.80 | 9.00 | 8.75 | 8.95 | +1.13% | 2,276 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：5月（+11.28%）。最も弱い月：6月（-11.62%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Banijay Group NV（BNJ.AS）の直近終値は？
2026-09-02 時点で 8.60。Closelookデータレイクの日次価格記録より。
BNJ.AS の52週高値・安値は？
直近52週間で高値 10.70、安値 7.90（2026-09-02 時点）。
Banijay Group NV が歴史的に最も強い月と弱い月は？
歴史的に、BNJ.AS の最も強い月は 5月（平均 +11.28%）、最も弱い月は 6月（平均 -11.62%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー426本から計算。