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

バンドー化学(5195)の株価時系列情報

バンドー化学(5195)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
2026/08/21 2,400 2,412 2,386 2,412 50,200
2026/08/20 2,405 2,410 2,371 2,400 47,100
2026/08/19 2,447 2,447 2,370 2,376 58,300
2026/08/18 2,463 2,477 2,451 2,468 38,000
2026/08/17 2,459 2,493 2,446 2,464 44,900
2026/08/14 2,474 2,486 2,460 2,477 35,300
2026/08/13 2,494 2,499 2,441 2,474 47,300
2026/08/12 2,547 2,560 2,445 2,474 78,400
2026/08/10 2,440 2,542 2,420 2,524 103,500
2026/08/07 2,451 2,500 2,420 2,477 125,200
2026/08/06 2,450 2,475 2,436 2,468 54,400
2026/08/05 2,418 2,448 2,409 2,444 56,100
2026/08/04 2,410 2,429 2,383 2,408 103,800
2026/08/03 2,400 2,416 2,354 2,414 78,000
2026/07/31 2,419 2,436 2,374 2,423 70,100
2026/07/30 2,380 2,425 2,368 2,420 75,100
2026/07/29 2,384 2,393 2,356 2,392 72,100
2026/07/28 2,370 2,374 2,339 2,360 65,300
2026/07/27 2,333 2,369 2,333 2,360 49,500
2026/07/24 2,272 2,317 2,264 2,309 38,400
2026/07/23 2,303 2,309 2,288 2,303 36,300
2026/07/22 2,269 2,310 2,260 2,300 44,500
2026/07/21 2,253 2,271 2,243 2,269 56,600
2026/07/17 2,240 2,256 2,201 2,226 56,400
2026/07/16 2,280 2,299 2,251 2,264 40,400
2026/07/15 2,280 2,297 2,275 2,295 55,600
2026/07/14 2,232 2,258 2,232 2,245 34,300
2026/07/13 2,267 2,270 2,223 2,226 47,200
2026/07/10 2,244 2,260 2,230 2,240 64,400
2026/07/09 2,259 2,259 2,237 2,240 39,200
2026/07/08 2,240 2,250 2,230 2,238 48,500
2026/07/07 2,270 2,287 2,238 2,251 71,100
2026/07/06 2,245 2,257 2,232 2,246 48,700
2026/07/03 2,192 2,238 2,192 2,231 46,300
2026/07/02 2,232 2,235 2,190 2,190 46,200
2026/07/01 2,190 2,214 2,185 2,209 49,600
2026/06/30 2,273 2,275 2,201 2,203 120,900
2026/06/29 2,271 2,271 2,201 2,223 108,800
2026/06/26 2,254 2,268 2,205 2,221 95,800
2026/06/25 2,288 2,288 2,205 2,218 109,800
2026/06/24 2,189 2,211 2,175 2,188 60,700
2026/06/23 2,231 2,231 2,163 2,163 56,000
2026/06/22 2,253 2,265 2,217 2,220 47,700
2026/06/19 2,259 2,270 2,227 2,241 61,500
2026/06/18 2,239 2,256 2,225 2,248 51,500
2026/06/17 2,212 2,234 2,204 2,229 70,300
2026/06/16 2,215 2,225 2,202 2,219 41,800
2026/06/15 2,235 2,255 2,226 2,231 47,500
2026/06/12 2,208 2,233 2,171 2,180 57,400
2026/06/11 2,190 2,193 2,138 2,188 41,900
2026/06/10 2,205 2,255 2,184 2,190 57,900
2026/06/09 2,191 2,230 2,167 2,227 51,700
2026/06/08 2,150 2,192 2,137 2,165 55,200
2026/06/05 2,199 2,220 2,192 2,200 37,900
2026/06/04 2,194 2,209 2,167 2,187 39,100
2026/06/03 2,180 2,216 2,175 2,194 50,500
2026/06/02 2,184 2,189 2,129 2,180 50,500
2026/06/01 2,219 2,239 2,186 2,194 61,100
2026/05/29 2,229 2,270 2,222 2,242 38,500
2026/05/28 2,235 2,235 2,184 2,213 47,400
2026/05/27 2,229 2,266 2,217 2,217 50,000
2026/05/26 2,194 2,240 2,187 2,228 45,400
2026/05/25 2,227 2,238 2,199 2,209 62,000
2026/05/22 2,174 2,243 2,162 2,241 82,800
2026/05/21 2,122 2,172 2,122 2,147 45,200
2026/05/20 2,172 2,172 2,077 2,099 59,600
2026/05/19 2,179 2,187 2,141 2,153 71,700
2026/05/18 2,192 2,217 2,132 2,141 99,800
2026/05/15 2,139 2,240 2,126 2,209 93,200
2026/05/14 2,052 2,150 2,040 2,119 91,000
2026/05/13 2,054 2,058 2,036 2,041 48,300
2026/05/12 2,050 2,070 2,037 2,047 35,700
2026/05/11 2,035 2,048 2,031 2,043 64,000
2026/05/08 2,050 2,060 2,007 2,039 90,600
2026/05/07 2,030 2,087 2,030 2,076 64,400
2026/05/01 2,014 2,030 1,995 2,023 57,400
2026/04/30 2,037 2,037 2,016 2,029 39,800
2026/04/28 2,033 2,048 2,027 2,048 41,600
2026/04/27 2,033 2,052 2,027 2,033 52,200
2026/04/24 2,033 2,046 2,001 2,025 41,400
2026/04/23 2,032 2,055 2,017 2,033 35,400
2026/04/22 2,094 2,094 2,046 2,056 33,000
2026/04/21 2,136 2,136 2,094 2,099 29,500
2026/04/20 2,153 2,153 2,108 2,117 34,700
2026/04/17 2,147 2,172 2,142 2,146 54,700
2026/04/16 2,174 2,174 2,147 2,150 25,700
2026/04/15 2,152 2,176 2,148 2,157 46,700
2026/04/14 2,159 2,164 2,138 2,146 35,200
2026/04/13 2,160 2,167 2,144 2,159 49,500
2026/04/10 2,155 2,172 2,147 2,149 42,100
2026/04/09 2,177 2,178 2,144 2,147 38,300
2026/04/08 2,158 2,164 2,144 2,156 53,200
2026/04/07 2,110 2,128 2,104 2,112 44,500
2026/04/06 2,095 2,113 2,091 2,104 20,900
2026/04/03 2,078 2,102 2,078 2,087 21,300
2026/03/27 2,099 2,131 2,097 2,118 90,400
2026/03/26 2,105 2,124 2,095 2,124 40,200
2026/03/25 2,094 2,127 2,090 2,116 72,100
2026/03/24 2,050 2,073 2,033 2,054 78,200
2026/03/23 1,995 2,006 1,952 1,984 116,500
2026/03/19 2,072 2,092 2,067 2,078 113,400
2026/03/18 2,078 2,122 2,073 2,122 48,700
2026/03/17 2,073 2,086 2,055 2,060 42,500
2026/03/16 2,074 2,075 2,050 2,066 55,800
2026/03/13 2,050 2,096 2,050 2,067 87,000
2026/03/12 2,159 2,162 2,114 2,126 73,300
2026/03/11 2,169 2,181 2,153 2,159 39,200
2026/03/10 2,139 2,165 2,118 2,135 52,400
2026/03/09 2,069 2,097 2,055 2,093 84,800
2026/03/06 2,190 2,197 2,170 2,196 43,800
2026/03/05 2,217 2,244 2,190 2,206 60,000
2026/03/04 2,216 2,216 2,100 2,142 93,500
2026/03/03 2,345 2,347 2,263 2,266 59,300
2026/03/02 2,350 2,381 2,319 2,371 51,800
2026/02/27 2,348 2,388 2,337 2,388 67,000
2026/02/26 2,382 2,385 2,354 2,360 45,600
2026/02/25 2,375 2,391 2,365 2,382 86,300
2026/02/24 2,342 2,375 2,340 2,365 68,400
2026/02/20 2,320 2,340 2,313 2,328 49,800
2026/02/19 2,315 2,335 2,308 2,333 51,300
2026/02/18 2,315 2,326 2,312 2,320 45,000
2026/02/17 2,292 2,320 2,276 2,310 52,700
2026/02/16 2,319 2,320 2,289 2,293 77,600
2026/02/13 2,326 2,350 2,292 2,318 91,700
2026/02/12 2,320 2,364 2,302 2,342 109,900
2026/02/10 2,244 2,314 2,215 2,305 163,500
2026/02/09 2,145 2,276 2,075 2,240 223,400
2026/02/06 2,070 2,090 2,054 2,077 61,800
2026/02/05 2,099 2,099 2,077 2,077 48,000
2026/02/04 2,050 2,083 2,039 2,078 48,300
2026/02/03 2,035 2,052 2,016 2,050 46,000
2026/02/02 2,027 2,045 2,004 2,004 35,400
2026/01/30 2,024 2,040 2,010 2,024 48,300
2026/01/29 2,012 2,021 1,990 2,012 49,900
2026/01/28 2,048 2,052 2,020 2,020 46,100
2026/01/27 2,060 2,075 2,045 2,065 47,400
2026/01/26 2,082 2,092 2,072 2,076 45,300
2026/01/23 2,110 2,122 2,097 2,118 32,800
2026/01/22 2,082 2,122 2,082 2,113 38,500
2026/01/21 2,056 2,078 2,050 2,076 34,800
2026/01/20 2,108 2,111 2,078 2,078 37,600
2026/01/19 2,145 2,145 2,106 2,121 40,700
2026/01/16 2,108 2,142 2,108 2,142 42,000
2026/01/15 2,102 2,120 2,091 2,120 47,800
2026/01/14 2,101 2,114 2,096 2,114 41,200
2026/01/13 2,104 2,110 2,086 2,097 62,900
2026/01/09 2,086 2,101 2,075 2,082 44,300
2026/01/08 2,081 2,095 2,078 2,083 42,000
2026/01/07 2,064 2,119 2,060 2,095 54,400
2026/01/06 2,065 2,091 2,065 2,083 59,600
2026/01/05 2,050 2,073 2,050 2,056 40,200
2025/12/30 2,049 2,068 2,045 2,048 36,300
2025/12/29 2,032 2,060 2,032 2,053 43,600
2025/12/26 2,034 2,047 2,029 2,038 31,300
2025/12/25 2,032 2,032 2,019 2,022 13,500
2025/12/24 2,036 2,042 2,016 2,018 29,500
2025/12/23 2,035 2,043 2,021 2,041 28,100
2025/12/22 2,026 2,034 2,017 2,026 61,900
2025/12/19 2,010 2,030 2,002 2,018 97,600
2025/12/18 2,016 2,023 2,011 2,016 38,000
2025/12/17 2,016 2,027 1,991 2,021 42,500
2025/12/16 2,034 2,040 2,010 2,012 57,500
2025/12/15 2,006 2,032 1,998 2,026 29,800
2025/12/12 2,005 2,020 1,998 2,002 45,500
2025/12/11 2,036 2,038 1,981 1,983 52,200
2025/12/10 1,998 2,032 1,993 2,032 83,400
2025/12/09 2,009 2,029 2,000 2,010 42,600
2025/12/08 2,001 2,029 1,986 2,029 126,600
2025/12/05 2,034 2,034 1,984 1,988 107,900
2025/12/04 2,006 2,040 2,005 2,039 105,800
2025/12/03 2,024 2,025 1,969 1,992 98,000
2025/12/02 2,040 2,040 2,016 2,019 87,100
2025/12/01 2,065 2,070 2,032 2,040 67,900
2025/11/28 2,053 2,071 2,049 2,065 80,200
2025/11/27 2,035 2,053 2,014 2,053 64,200
2025/11/26 2,000 2,025 1,980 2,019 65,200
2025/11/25 1,971 1,998 1,968 1,979 78,300
2025/11/21 1,950 1,970 1,940 1,970 76,900
2025/11/20 1,924 1,955 1,919 1,951 88,600
2025/11/19 1,950 1,957 1,909 1,915 60,200
2025/11/18 1,963 1,966 1,944 1,957 66,000
2025/11/17 1,960 1,970 1,951 1,965 61,600
2025/11/14 1,954 1,962 1,946 1,955 39,400
2025/11/13 1,955 1,971 1,953 1,963 36,900
2025/11/12 1,944 1,964 1,934 1,953 53,300
2025/11/11 1,943 1,948 1,920 1,936 50,900
2025/11/10 1,988 1,988 1,930 1,943 87,600
2025/11/07 1,957 1,985 1,904 1,973 80,700
2025/11/06 1,942 1,980 1,942 1,962 35,300
2025/11/05 1,952 1,953 1,900 1,942 67,900
2025/11/04 1,939 1,981 1,935 1,953 44,400
2025/10/31 1,952 1,952 1,925 1,938 40,400
2025/10/30 1,925 1,957 1,925 1,952 72,600
2025/10/29 1,961 1,963 1,931 1,931 38,300
2025/10/28 2,024 2,024 1,953 1,961 39,500
2025/10/27 2,041 2,053 2,029 2,040 68,700
2025/10/24 2,038 2,053 2,007 2,007 37,200
2025/10/23 1,994 2,033 1,994 2,025 43,600
2025/10/22 1,953 2,024 1,953 2,024 146,600
2025/10/21 1,960 1,967 1,945 1,953 50,000

このページの先頭へ