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
2026/05/22 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
2025/10/20 1,975 1,976 1,950 1,960 38,200
2025/10/17 1,953 1,969 1,926 1,946 41,900
2025/10/16 1,967 1,983 1,947 1,969 37,200
2025/10/15 1,942 1,968 1,941 1,967 54,900
2025/10/14 1,914 1,937 1,895 1,927 68,400
2025/10/10 1,943 1,943 1,920 1,921 43,900
2025/10/09 1,964 1,971 1,942 1,971 33,800
2025/10/08 1,992 2,002 1,960 1,967 32,300
2025/10/07 1,993 1,993 1,970 1,970 37,600
2025/10/06 2,005 2,023 1,986 1,993 43,700
2025/10/03 1,940 1,967 1,940 1,965 28,700
2025/10/02 1,932 1,948 1,928 1,940 29,900
2025/10/01 1,951 1,952 1,914 1,937 65,500
2025/09/30 1,994 1,994 1,956 1,964 31,600
2025/09/29 2,020 2,020 1,987 1,994 47,800
2025/09/26 2,031 2,070 2,031 2,060 58,600
2025/09/25 2,020 2,048 2,020 2,037 28,700
2025/09/24 2,025 2,042 2,008 2,029 32,900
2025/09/22 2,059 2,059 2,031 2,036 34,800
2025/09/19 2,074 2,097 2,051 2,051 113,300
2025/09/18 2,052 2,068 2,036 2,060 62,700
2025/09/17 2,070 2,070 2,034 2,052 39,300
2025/09/16 2,066 2,089 2,066 2,077 39,900
2025/09/12 2,070 2,082 2,056 2,059 55,500
2025/09/11 2,050 2,065 2,044 2,065 24,800
2025/09/10 2,055 2,058 2,044 2,050 24,200
2025/09/09 2,070 2,086 2,053 2,054 41,900
2025/09/08 2,050 2,057 2,037 2,057 29,200
2025/09/05 2,013 2,042 2,013 2,037 38,100
2025/09/04 2,020 2,034 1,995 2,012 33,800
2025/09/03 1,998 2,031 1,998 2,010 48,700
2025/09/02 2,009 2,019 1,995 1,997 27,100
2025/09/01 2,002 2,009 1,977 1,994 26,100
2025/08/29 1,980 2,018 1,972 2,005 61,200
2025/08/28 1,964 2,000 1,964 1,977 41,700
2025/08/27 1,951 1,979 1,939 1,979 40,900
2025/08/26 1,966 1,966 1,935 1,951 33,700
2025/08/25 1,963 1,971 1,953 1,966 50,300
2025/08/22 1,921 1,979 1,915 1,963 77,600
2025/08/21 1,924 1,927 1,913 1,921 40,500
2025/08/20 1,944 1,948 1,931 1,932 24,600
2025/08/19 1,920 1,940 1,913 1,938 51,200
2025/08/18 1,920 1,924 1,911 1,919 39,400
2025/08/15 1,937 1,944 1,901 1,920 42,800
2025/08/14 1,942 1,959 1,931 1,933 42,700
2025/08/13 1,931 1,969 1,928 1,942 80,600
2025/08/12 1,910 1,939 1,884 1,939 100,500
2025/08/08 1,862 1,920 1,845 1,907 105,800
2025/08/07 1,863 1,878 1,852 1,862 26,300
2025/08/06 1,839 1,866 1,839 1,859 23,800
2025/08/05 1,833 1,859 1,828 1,839 21,600
2025/08/04 1,816 1,837 1,806 1,815 26,200
2025/08/01 1,810 1,845 1,810 1,843 38,000
2025/07/31 1,771 1,808 1,771 1,802 42,600
2025/07/30 1,768 1,775 1,758 1,760 35,200
2025/07/29 1,763 1,771 1,759 1,768 30,600
2025/07/28 1,782 1,785 1,766 1,778 45,100
2025/07/25 1,780 1,791 1,756 1,784 25,500
2025/07/24 1,762 1,783 1,762 1,780 47,500
2025/07/23 1,730 1,765 1,726 1,754 84,200
2025/07/22 1,711 1,723 1,706 1,711 23,600
2025/07/18 1,730 1,730 1,717 1,722 32,400
2025/07/17 1,710 1,735 1,710 1,730 26,800

このページの先頭へ