日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

バンダイナムコホールディングス(7832)の株価時系列情報

バンダイナムコホールディングス(7832)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2014/12/30 2,572 2,590 2,562 2,564 1,086,800
2014/12/29 2,590 2,596 2,533 2,561 910,700
2014/12/26 2,565 2,580 2,541 2,564 826,000
2014/12/25 2,608 2,615 2,558 2,565 952,800
2014/12/24 2,617 2,622 2,585 2,610 1,255,200
2014/12/22 2,642 2,661 2,545 2,567 1,497,900
2014/12/19 2,529 2,616 2,523 2,612 2,330,700
2014/12/18 2,535 2,546 2,499 2,507 1,306,500
2014/12/17 2,500 2,507 2,484 2,498 1,659,100
2014/12/16 2,500 2,517 2,489 2,500 1,159,000
2014/12/15 2,520 2,523 2,501 2,504 1,403,300
2014/12/12 2,530 2,579 2,530 2,553 1,280,000
2014/12/11 2,534 2,555 2,520 2,548 1,417,100
2014/12/10 2,598 2,642 2,570 2,584 1,547,000
2014/12/09 2,579 2,690 2,562 2,617 2,582,400
2014/12/08 2,628 2,628 2,602 2,608 939,700
2014/12/05 2,656 2,656 2,600 2,616 1,322,100
2014/12/04 2,655 2,668 2,620 2,644 1,738,600
2014/12/03 2,625 2,653 2,618 2,626 1,509,900
2014/12/02 2,630 2,630 2,590 2,612 1,321,500
2014/12/01 2,598 2,636 2,578 2,633 1,878,900
2014/11/28 2,538 2,579 2,535 2,569 1,140,300
2014/11/27 2,575 2,584 2,523 2,529 1,517,800
2014/11/26 2,527 2,604 2,519 2,589 2,206,200
2014/11/25 2,555 2,558 2,518 2,526 1,649,100
2014/11/21 2,530 2,545 2,503 2,523 1,332,900
2014/11/20 2,570 2,570 2,516 2,529 2,210,900
2014/11/19 2,503 2,546 2,490 2,520 2,938,900
2014/11/18 2,424 2,481 2,411 2,481 3,091,300
2014/11/17 2,447 2,447 2,370 2,378 2,154,800
2014/11/14 2,443 2,455 2,408 2,436 2,431,100
2014/11/13 2,450 2,460 2,401 2,415 3,776,500
2014/11/12 2,540 2,540 2,477 2,479 2,863,700
2014/11/11 2,499 2,547 2,484 2,520 2,511,900
2014/11/10 2,501 2,519 2,461 2,478 3,952,400
2014/11/07 2,607 2,685 2,530 2,566 7,045,100
2014/11/06 2,791 2,791 2,730 2,757 2,921,000
2014/11/05 2,760 2,791 2,743 2,776 2,157,600
2014/11/04 2,825 2,825 2,730 2,744 2,742,500
2014/10/31 2,724 2,747 2,687 2,702 2,798,000
2014/10/30 2,634 2,748 2,624 2,708 3,133,500
2014/10/29 2,619 2,634 2,600 2,619 1,478,400
2014/10/28 2,603 2,610 2,580 2,606 857,100
2014/10/27 2,623 2,626 2,589 2,610 984,500
2014/10/24 2,636 2,652 2,585 2,612 1,678,700
2014/10/23 2,581 2,630 2,544 2,605 2,008,200
2014/10/22 2,566 2,604 2,531 2,596 1,645,200
2014/10/21 2,549 2,569 2,519 2,528 1,522,600
2014/10/20 2,572 2,582 2,535 2,545 2,382,800
2014/10/17 2,512 2,539 2,490 2,515 2,072,900
2014/10/16 2,506 2,540 2,486 2,499 2,439,900
2014/10/15 2,604 2,605 2,526 2,567 2,570,500
2014/10/14 2,626 2,644 2,587 2,607 1,564,400
2014/10/10 2,618 2,686 2,611 2,684 1,386,500
2014/10/09 2,724 2,742 2,678 2,679 1,127,900
2014/10/08 2,710 2,746 2,707 2,724 1,802,700
2014/10/07 2,815 2,830 2,768 2,771 1,063,400
2014/10/06 2,840 2,849 2,810 2,826 1,577,500
2014/10/03 2,700 2,811 2,698 2,809 2,022,300
2014/10/02 2,726 2,744 2,674 2,683 1,545,000
2014/10/01 2,806 2,827 2,769 2,769 996,900
2014/09/30 2,840 2,848 2,795 2,815 1,603,300
2014/09/29 2,811 2,842 2,793 2,837 1,547,800
2014/09/26 2,762 2,815 2,761 2,806 1,304,400
2014/09/25 2,774 2,815 2,763 2,809 1,328,000
2014/09/24 2,735 2,748 2,671 2,742 1,616,600
2014/09/22 2,823 2,829 2,766 2,772 984,800
2014/09/19 2,811 2,811 2,780 2,800 1,126,900
2014/09/18 2,793 2,815 2,783 2,802 1,143,900
2014/09/17 2,747 2,807 2,744 2,782 1,127,000
2014/09/16 2,790 2,790 2,731 2,742 1,164,200
2014/09/12 2,799 2,802 2,760 2,784 1,989,200
2014/09/11 2,759 2,783 2,733 2,745 1,586,200
2014/09/10 2,690 2,711 2,645 2,709 2,771,400
2014/09/09 2,775 2,779 2,716 2,720 2,136,900
2014/09/08 2,806 2,812 2,753 2,793 1,434,600
2014/09/05 2,869 2,873 2,801 2,814 1,573,900
2014/09/04 2,896 2,897 2,840 2,853 1,559,000
2014/09/03 2,929 2,935 2,876 2,890 1,478,300
2014/09/02 2,940 2,949 2,896 2,910 1,952,500
2014/09/01 2,921 2,965 2,909 2,940 2,196,600
2014/08/29 2,890 2,927 2,873 2,906 2,065,100
2014/08/28 2,879 2,900 2,852 2,889 1,941,900
2014/08/27 2,895 2,898 2,823 2,840 2,151,300
2014/08/26 2,900 2,911 2,874 2,895 1,916,900
2014/08/25 2,921 2,922 2,883 2,897 1,460,300
2014/08/22 2,919 2,924 2,894 2,898 1,715,000
2014/08/21 2,940 2,949 2,893 2,914 2,244,200
2014/08/20 2,941 2,983 2,922 2,953 1,349,100
2014/08/19 3,005 3,015 2,942 2,962 1,841,200
2014/08/18 2,976 2,998 2,967 2,990 1,385,800
2014/08/15 3,020 3,020 2,956 2,965 1,963,800
2014/08/14 3,035 3,060 3,000 3,020 1,483,800
2014/08/13 2,990 3,070 2,971 3,045 2,176,500
2014/08/12 2,956 3,120 2,924 3,035 3,725,700
2014/08/11 2,940 2,980 2,901 2,966 2,889,700
2014/08/08 2,861 2,960 2,780 2,863 5,895,400
2014/08/07 3,025 3,040 2,934 3,000 4,974,400
2014/08/06 2,926 3,175 2,811 3,030 15,168,000
2014/08/05 2,709 2,750 2,667 2,676 2,762,000
2014/08/04 2,661 2,694 2,637 2,665 2,163,200
2014/08/01 2,594 2,639 2,580 2,601 1,598,200
2014/07/31 2,565 2,645 2,559 2,631 2,000,000
2014/07/30 2,550 2,560 2,527 2,553 923,400
2014/07/29 2,553 2,586 2,534 2,547 1,267,100
2014/07/28 2,501 2,587 2,501 2,532 2,255,600
2014/07/25 2,413 2,481 2,404 2,481 1,407,300
2014/07/24 2,403 2,422 2,386 2,396 822,400
2014/07/23 2,433 2,437 2,403 2,414 602,400
2014/07/22 2,386 2,440 2,380 2,429 1,194,400
2014/07/18 2,376 2,404 2,364 2,377 987,700
2014/07/17 2,393 2,435 2,381 2,401 978,300
2014/07/16 2,419 2,424 2,380 2,382 998,000
2014/07/15 2,397 2,398 2,368 2,389 1,090,000
2014/07/14 2,351 2,380 2,332 2,380 838,000
2014/07/11 2,315 2,344 2,305 2,338 1,002,600
2014/07/10 2,409 2,409 2,343 2,345 1,348,300
2014/07/09 2,388 2,417 2,363 2,392 1,386,500
2014/07/08 2,419 2,432 2,384 2,418 1,244,800
2014/07/07 2,410 2,428 2,387 2,425 1,048,800
2014/07/04 2,431 2,445 2,378 2,384 1,497,100
2014/07/03 2,406 2,427 2,375 2,386 1,007,500
2014/07/02 2,447 2,467 2,426 2,432 1,070,700
2014/07/01 2,380 2,432 2,367 2,423 1,084,600
2014/06/30 2,375 2,385 2,342 2,372 973,500
2014/06/27 2,391 2,402 2,348 2,362 1,083,500
2014/06/26 2,440 2,445 2,388 2,391 1,073,600
2014/06/25 2,418 2,437 2,414 2,427 1,220,500
2014/06/24 2,402 2,423 2,370 2,416 995,000
2014/06/23 2,415 2,446 2,405 2,412 1,393,200
2014/06/20 2,412 2,419 2,372 2,407 1,538,000
2014/06/19 2,406 2,406 2,352 2,391 2,200,700
2014/06/18 2,399 2,453 2,398 2,406 1,360,300
2014/06/17 2,390 2,391 2,332 2,385 1,796,800
2014/06/16 2,453 2,459 2,402 2,408 935,700
2014/06/13 2,421 2,449 2,392 2,444 1,594,400
2014/06/12 2,480 2,483 2,411 2,433 2,214,500
2014/06/11 2,364 2,474 2,364 2,457 2,798,400
2014/06/10 2,298 2,378 2,288 2,360 2,070,100
2014/06/09 2,289 2,310 2,272 2,279 908,200
2014/06/06 2,248 2,267 2,219 2,252 1,298,300
2014/06/05 2,293 2,338 2,243 2,248 1,511,800
2014/06/04 2,318 2,320 2,273 2,291 840,600
2014/06/03 2,296 2,318 2,281 2,305 938,100
2014/06/02 2,250 2,283 2,243 2,276 921,700
2014/05/30 2,204 2,227 2,197 2,218 1,177,100
2014/05/29 2,206 2,208 2,164 2,190 1,182,400
2014/05/28 2,250 2,250 2,202 2,220 1,034,200
2014/05/27 2,247 2,278 2,235 2,236 972,900
2014/05/26 2,233 2,245 2,220 2,234 670,500
2014/05/23 2,209 2,219 2,188 2,204 762,700
2014/05/22 2,180 2,210 2,157 2,182 1,091,300
2014/05/21 2,122 2,174 2,121 2,164 668,700
2014/05/20 2,130 2,150 2,117 2,129 685,500
2014/05/19 2,137 2,178 2,123 2,138 910,900
2014/05/16 2,148 2,161 2,119 2,152 1,092,100
2014/05/15 2,207 2,231 2,184 2,199 1,171,200
2014/05/14 2,268 2,269 2,211 2,242 958,100
2014/05/13 2,266 2,274 2,228 2,240 978,400
2014/05/12 2,278 2,330 2,211 2,216 1,633,100
2014/05/09 2,153 2,340 2,125 2,259 3,586,100
2014/05/08 2,166 2,263 2,157 2,215 1,273,500
2014/05/07 2,200 2,207 2,151 2,179 1,141,300
2014/05/02 2,234 2,265 2,208 2,223 680,700
2014/05/01 2,202 2,263 2,202 2,259 804,500
2014/04/30 2,222 2,226 2,181 2,204 1,251,600
2014/04/28 2,246 2,258 2,211 2,225 719,200
2014/04/25 2,209 2,238 2,193 2,229 1,129,100
2014/04/24 2,173 2,188 2,146 2,175 841,300
2014/04/23 2,194 2,194 2,170 2,173 901,900
2014/04/22 2,233 2,242 2,174 2,174 676,700
2014/04/21 2,225 2,257 2,207 2,234 704,700
2014/04/18 2,193 2,203 2,162 2,192 446,400
2014/04/17 2,184 2,231 2,179 2,187 1,195,700
2014/04/16 2,113 2,153 2,092 2,141 1,037,900
2014/04/15 2,174 2,178 2,082 2,088 1,280,700
2014/04/14 2,146 2,202 2,136 2,150 792,300
2014/04/11 2,137 2,189 2,117 2,164 1,323,600
2014/04/10 2,215 2,242 2,173 2,181 1,781,500
2014/04/09 2,209 2,273 2,187 2,222 1,654,000
2014/04/08 2,288 2,307 2,235 2,263 1,172,400
2014/04/07 2,340 2,374 2,328 2,338 1,096,700
2014/04/04 2,371 2,385 2,349 2,357 621,500
2014/04/03 2,336 2,411 2,317 2,377 1,478,900
2014/04/02 2,387 2,433 2,370 2,386 1,469,500
2014/04/01 2,431 2,436 2,343 2,379 1,747,800
2014/03/31 2,375 2,449 2,373 2,443 1,745,900
2014/03/28 2,273 2,372 2,273 2,368 1,736,500
2014/03/27 2,215 2,317 2,202 2,303 1,748,600
2014/03/26 2,212 2,299 2,212 2,288 1,999,100
2014/03/25 2,146 2,190 2,104 2,179 3,166,300
2014/03/24 2,225 2,262 2,182 2,203 1,946,000
2014/03/20 2,368 2,369 2,270 2,275 1,453,200
2014/03/19 2,350 2,366 2,328 2,331 1,477,700
2014/03/18 2,307 2,367 2,283 2,349 1,434,800
2014/03/17 2,238 2,291 2,238 2,260 812,600
2014/03/14 2,265 2,292 2,252 2,254 1,204,200
2014/03/13 2,281 2,353 2,280 2,338 750,400
2014/03/12 2,305 2,314 2,275 2,280 639,700
2014/03/11 2,380 2,380 2,302 2,342 882,600
2014/03/10 2,325 2,364 2,291 2,360 903,200
2014/03/07 2,362 2,376 2,320 2,345 674,100
2014/03/06 2,325 2,343 2,265 2,332 1,524,900
2014/03/05 2,347 2,385 2,333 2,346 1,404,700
2014/03/04 2,222 2,268 2,222 2,257 1,085,700
2014/03/03 2,229 2,260 2,189 2,258 906,900
2014/02/28 2,296 2,298 2,247 2,277 1,041,600
2014/02/27 2,330 2,336 2,281 2,296 1,273,300
2014/02/26 2,346 2,367 2,313 2,338 1,199,200
2014/02/25 2,343 2,395 2,341 2,394 1,286,700
2014/02/24 2,301 2,328 2,242 2,309 1,216,200
2014/02/21 2,299 2,348 2,280 2,316 993,900
2014/02/20 2,285 2,311 2,240 2,254 876,900
2014/02/19 2,300 2,357 2,288 2,313 1,101,000
2014/02/18 2,219 2,304 2,214 2,294 1,438,500
2014/02/17 2,209 2,220 2,172 2,200 976,500
2014/02/14 2,204 2,224 2,160 2,209 1,484,900
2014/02/13 2,239 2,239 2,140 2,154 1,516,000
2014/02/12 2,263 2,280 2,203 2,263 1,509,700
2014/02/10 2,080 2,178 2,075 2,176 1,109,000
2014/02/07 2,131 2,146 2,043 2,056 2,214,600
2014/02/06 2,057 2,150 1,950 2,103 2,038,600
2014/02/05 2,137 2,225 2,106 2,207 1,547,300
2014/02/04 2,201 2,214 2,137 2,137 1,422,200
2014/02/03 2,295 2,328 2,265 2,267 1,193,000
2014/01/31 2,374 2,400 2,281 2,330 1,715,100
2014/01/30 2,394 2,399 2,230 2,381 2,259,800
2014/01/29 2,354 2,534 2,352 2,462 4,464,100
2014/01/28 2,196 2,415 2,169 2,350 5,273,500
2014/01/27 2,100 2,557 2,100 2,224 5,565,700
2014/01/24 2,214 2,216 2,177 2,195 1,221,100
2014/01/23 2,264 2,266 2,218 2,232 1,127,900
2014/01/22 2,186 2,253 2,185 2,245 1,179,300
2014/01/21 2,150 2,183 2,129 2,157 720,500
2014/01/20 2,195 2,195 2,145 2,157 615,200
2014/01/17 2,185 2,196 2,168 2,181 797,300
2014/01/16 2,221 2,224 2,190 2,197 874,500
2014/01/15 2,249 2,271 2,226 2,249 872,300
2014/01/14 2,200 2,226 2,177 2,208 1,574,400
2014/01/10 2,288 2,333 2,272 2,318 1,228,500
2014/01/09 2,345 2,350 2,283 2,313 659,200
2014/01/08 2,297 2,354 2,274 2,354 1,396,400
2014/01/07 2,302 2,317 2,264 2,302 1,005,600
2014/01/06 2,335 2,341 2,294 2,312 982,200

このページの先頭へ