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
2023/12/29 1,543 1,560 1,542 1,551 55,200
2023/12/28 1,552 1,552 1,536 1,543 35,900
2023/12/27 1,542 1,558 1,542 1,555 47,800
2023/12/26 1,542 1,555 1,530 1,539 36,300
2023/12/25 1,560 1,563 1,537 1,542 43,900
2023/12/22 1,544 1,560 1,544 1,558 53,200
2023/12/21 1,548 1,552 1,536 1,539 48,000
2023/12/20 1,535 1,568 1,535 1,562 73,400
2023/12/19 1,520 1,545 1,518 1,545 58,600
2023/12/18 1,515 1,534 1,508 1,525 79,900
2023/12/15 1,532 1,540 1,521 1,530 82,600
2023/12/14 1,544 1,545 1,510 1,523 60,500
2023/12/13 1,556 1,563 1,544 1,550 62,100
2023/12/12 1,569 1,576 1,554 1,556 39,400
2023/12/11 1,556 1,568 1,548 1,562 62,700
2023/12/08 1,600 1,600 1,535 1,537 120,000
2023/12/07 1,652 1,652 1,613 1,614 82,000
2023/12/06 1,619 1,658 1,616 1,656 140,800
2023/12/05 1,596 1,613 1,590 1,605 137,000
2023/12/04 1,570 1,586 1,557 1,586 91,100
2023/12/01 1,569 1,574 1,557 1,574 59,600
2023/11/30 1,542 1,567 1,531 1,560 58,300
2023/11/29 1,558 1,559 1,538 1,546 52,500
2023/11/28 1,538 1,569 1,538 1,569 57,500
2023/11/27 1,546 1,546 1,524 1,534 80,700
2023/11/24 1,528 1,555 1,528 1,546 75,900
2023/11/22 1,516 1,536 1,515 1,525 84,700
2023/11/21 1,535 1,548 1,530 1,532 83,400
2023/11/20 1,569 1,573 1,532 1,535 116,100
2023/11/17 1,567 1,583 1,564 1,574 176,800
2023/11/16 1,581 1,590 1,564 1,567 82,400
2023/11/15 1,596 1,604 1,586 1,592 96,900
2023/11/14 1,596 1,603 1,583 1,587 93,800
2023/11/13 1,582 1,599 1,577 1,596 116,400
2023/11/10 1,542 1,569 1,502 1,569 217,300
2023/11/09 1,487 1,539 1,461 1,502 255,800
2023/11/08 1,511 1,529 1,471 1,480 131,400
2023/11/07 1,547 1,553 1,516 1,524 103,000
2023/11/06 1,525 1,544 1,519 1,535 141,500
2023/11/02 1,530 1,530 1,496 1,504 65,000
2023/11/01 1,523 1,524 1,504 1,509 82,400
2023/10/31 1,488 1,501 1,474 1,498 108,700
2023/10/30 1,506 1,511 1,462 1,478 135,200
2023/10/27 1,489 1,508 1,484 1,508 96,700
2023/10/26 1,480 1,484 1,462 1,471 57,300
2023/10/25 1,497 1,499 1,475 1,481 64,700
2023/10/24 1,471 1,482 1,431 1,475 94,700
2023/10/23 1,503 1,506 1,477 1,477 75,100
2023/10/20 1,519 1,524 1,503 1,514 53,200
2023/10/19 1,525 1,540 1,516 1,521 42,600
2023/10/18 1,564 1,573 1,542 1,553 67,600
2023/10/17 1,553 1,569 1,528 1,543 97,900
2023/10/16 1,575 1,575 1,541 1,549 70,900
2023/10/13 1,600 1,616 1,582 1,585 63,600
2023/10/12 1,599 1,624 1,588 1,617 144,600
2023/10/11 1,614 1,614 1,585 1,595 100,700
2023/10/10 1,613 1,627 1,605 1,614 86,500
2023/10/06 1,594 1,610 1,580 1,597 53,800
2023/10/05 1,550 1,580 1,550 1,572 67,000
2023/10/04 1,542 1,564 1,527 1,544 119,400
2023/10/03 1,621 1,621 1,575 1,578 72,400
2023/10/02 1,648 1,683 1,636 1,636 70,500
2023/09/29 1,677 1,677 1,629 1,641 68,300
2023/09/28 1,660 1,692 1,658 1,667 77,900
2023/09/27 1,690 1,710 1,660 1,707 94,500
2023/09/26 1,700 1,710 1,691 1,699 80,600
2023/09/25 1,710 1,715 1,694 1,702 99,000
2023/09/22 1,699 1,721 1,668 1,710 87,000
2023/09/21 1,691 1,727 1,691 1,706 58,000
2023/09/20 1,718 1,727 1,683 1,689 137,400
2023/09/19 1,685 1,719 1,680 1,719 102,600
2023/09/15 1,685 1,689 1,669 1,676 85,200
2023/09/14 1,669 1,680 1,651 1,670 64,400
2023/09/13 1,675 1,681 1,655 1,668 98,800
2023/09/12 1,640 1,675 1,637 1,675 114,900
2023/09/11 1,630 1,637 1,623 1,630 174,000
2023/09/08 1,596 1,596 1,574 1,593 114,100
2023/09/07 1,599 1,611 1,596 1,599 69,800
2023/09/06 1,583 1,604 1,582 1,599 69,500
2023/09/05 1,580 1,580 1,559 1,570 69,000
2023/09/04 1,573 1,582 1,563 1,578 96,700
2023/09/01 1,538 1,570 1,534 1,567 68,100
2023/08/31 1,511 1,545 1,510 1,538 80,800
2023/08/30 1,519 1,520 1,507 1,515 65,900
2023/08/29 1,518 1,523 1,505 1,509 77,900
2023/08/28 1,480 1,514 1,480 1,514 84,900
2023/08/25 1,462 1,478 1,457 1,475 41,100
2023/08/24 1,469 1,482 1,459 1,478 99,800
2023/08/23 1,460 1,461 1,453 1,460 62,700
2023/08/22 1,450 1,461 1,446 1,461 103,400
2023/08/21 1,459 1,460 1,445 1,445 90,300
2023/08/18 1,456 1,463 1,434 1,451 64,200
2023/08/17 1,469 1,476 1,446 1,466 73,700
2023/08/16 1,504 1,506 1,476 1,476 53,700
2023/08/15 1,500 1,527 1,488 1,519 123,100
2023/08/14 1,480 1,491 1,462 1,488 188,200
2023/08/10 1,439 1,482 1,436 1,469 117,100
2023/08/09 1,454 1,461 1,387 1,436 275,900
2023/08/08 1,457 1,468 1,450 1,462 109,000
2023/08/07 1,439 1,463 1,430 1,457 65,300
2023/08/04 1,426 1,441 1,423 1,441 55,100
2023/08/03 1,460 1,460 1,415 1,426 131,900
2023/08/02 1,479 1,488 1,465 1,465 89,500
2023/08/01 1,469 1,487 1,462 1,487 86,700
2023/07/31 1,459 1,470 1,445 1,460 110,100
2023/07/28 1,426 1,446 1,417 1,441 277,500
2023/07/27 1,428 1,435 1,421 1,432 55,100
2023/07/26 1,441 1,441 1,429 1,429 40,900
2023/07/25 1,437 1,445 1,432 1,441 65,000
2023/07/24 1,440 1,441 1,430 1,438 36,100
2023/07/21 1,430 1,433 1,417 1,428 40,200
2023/07/20 1,446 1,457 1,430 1,432 69,100
2023/07/19 1,446 1,447 1,423 1,437 47,900
2023/07/18 1,403 1,425 1,403 1,422 76,500
2023/07/14 1,413 1,422 1,381 1,397 121,800
2023/07/13 1,424 1,426 1,402 1,416 75,200
2023/07/12 1,458 1,458 1,431 1,431 63,400
2023/07/11 1,492 1,492 1,446 1,455 84,200
2023/07/10 1,470 1,483 1,463 1,470 99,200
2023/07/07 1,432 1,466 1,425 1,450 88,900
2023/07/06 1,455 1,464 1,447 1,454 68,100
2023/07/05 1,461 1,481 1,453 1,468 64,400
2023/07/04 1,468 1,478 1,460 1,471 80,200
2023/07/03 1,453 1,470 1,449 1,468 108,900
2023/06/30 1,444 1,458 1,430 1,440 130,900
2023/06/29 1,478 1,479 1,430 1,441 186,000
2023/06/28 1,441 1,463 1,438 1,463 125,400
2023/06/27 1,436 1,437 1,417 1,434 63,600
2023/06/26 1,403 1,442 1,397 1,425 74,200
2023/06/23 1,422 1,435 1,400 1,412 100,900
2023/06/22 1,430 1,437 1,423 1,426 88,200
2023/06/21 1,402 1,440 1,399 1,430 79,200
2023/06/20 1,392 1,405 1,392 1,405 57,400
2023/06/19 1,426 1,427 1,393 1,406 116,300
2023/06/16 1,411 1,441 1,387 1,387 339,700
2023/06/15 1,400 1,426 1,386 1,407 130,300
2023/06/14 1,403 1,409 1,372 1,387 118,400
2023/06/13 1,380 1,400 1,372 1,380 131,500
2023/06/12 1,310 1,365 1,308 1,365 214,200
2023/06/09 1,280 1,295 1,280 1,291 120,500
2023/06/08 1,290 1,304 1,270 1,280 94,400
2023/06/07 1,300 1,315 1,283 1,284 120,300
2023/06/06 1,266 1,288 1,264 1,285 131,600
2023/06/05 1,280 1,291 1,276 1,283 74,600
2023/06/02 1,250 1,262 1,250 1,256 45,600
2023/06/01 1,254 1,273 1,250 1,250 70,400
2023/05/31 1,294 1,294 1,255 1,255 163,900
2023/05/30 1,301 1,318 1,298 1,303 62,800
2023/05/29 1,301 1,310 1,295 1,307 72,500
2023/05/26 1,315 1,320 1,294 1,298 69,500
2023/05/25 1,300 1,322 1,300 1,316 60,200
2023/05/24 1,291 1,317 1,284 1,310 95,800
2023/05/23 1,309 1,349 1,293 1,307 252,500
2023/05/22 1,281 1,285 1,275 1,279 42,700
2023/05/19 1,262 1,293 1,260 1,288 82,900
2023/05/18 1,275 1,275 1,251 1,262 116,000
2023/05/17 1,255 1,279 1,255 1,261 95,400
2023/05/16 1,251 1,283 1,246 1,264 251,500
2023/05/15 1,130 1,269 1,124 1,251 461,600
2023/05/12 1,124 1,129 1,114 1,128 38,300
2023/05/11 1,117 1,124 1,113 1,118 37,000
2023/05/10 1,127 1,130 1,114 1,118 29,200
2023/05/09 1,108 1,130 1,105 1,124 35,500
2023/05/08 1,105 1,110 1,100 1,110 28,200
2023/05/02 1,116 1,116 1,104 1,105 33,000
2023/05/01 1,098 1,110 1,098 1,110 54,500
2023/04/28 1,070 1,087 1,070 1,087 39,100
2023/04/27 1,060 1,071 1,051 1,055 78,500
2023/04/26 1,075 1,077 1,066 1,069 33,800
2023/04/25 1,082 1,099 1,081 1,082 32,100
2023/04/24 1,078 1,080 1,071 1,078 18,900
2023/04/21 1,058 1,074 1,057 1,068 28,600
2023/04/20 1,057 1,072 1,055 1,063 34,100
2023/04/19 1,072 1,072 1,058 1,060 20,000
2023/04/18 1,067 1,075 1,064 1,075 47,200
2023/04/17 1,070 1,070 1,054 1,066 53,800
2023/04/14 1,058 1,066 1,054 1,066 42,800
2023/04/13 1,054 1,061 1,054 1,058 20,600
2023/04/12 1,060 1,071 1,058 1,062 53,400
2023/04/11 1,062 1,062 1,046 1,053 40,200
2023/04/10 1,046 1,050 1,040 1,050 32,400
2023/04/07 1,020 1,038 1,020 1,035 27,900
2023/04/06 1,029 1,030 1,021 1,022 55,200
2023/04/05 1,070 1,073 1,044 1,047 43,300
2023/04/04 1,081 1,089 1,070 1,085 72,800
2023/04/03 1,069 1,082 1,064 1,079 61,200
2023/03/31 1,060 1,069 1,052 1,058 43,400
2023/03/30 1,046 1,057 1,044 1,057 39,800
2023/03/29 1,056 1,077 1,053 1,071 77,900
2023/03/28 1,064 1,064 1,045 1,048 34,100
2023/03/27 1,060 1,060 1,051 1,059 31,500
2023/03/24 1,033 1,058 1,033 1,055 46,000
2023/03/23 1,021 1,044 1,020 1,042 37,300
2023/03/22 1,025 1,039 1,020 1,035 61,900
2023/03/20 1,000 1,009 998 1,000 84,000
2023/03/17 1,020 1,025 1,012 1,016 62,100
2023/03/16 996 1,009 991 1,008 54,300
2023/03/15 1,019 1,034 1,016 1,022 57,100
2023/03/14 1,012 1,015 993 1,002 55,900
2023/03/13 1,041 1,044 1,025 1,037 49,900
2023/03/10 1,067 1,078 1,052 1,055 109,100
2023/03/09 1,090 1,106 1,090 1,094 81,800
2023/03/08 1,079 1,087 1,073 1,085 44,100
2023/03/07 1,072 1,080 1,069 1,077 49,800
2023/03/06 1,069 1,073 1,065 1,072 54,400
2023/03/03 1,054 1,064 1,050 1,059 54,000
2023/03/02 1,059 1,069 1,048 1,050 50,000
2023/03/01 1,036 1,054 1,036 1,053 40,700
2023/02/28 1,047 1,056 1,041 1,049 48,800
2023/02/27 1,031 1,053 1,031 1,047 40,500
2023/02/24 1,017 1,037 1,017 1,031 70,400
2023/02/22 1,011 1,018 1,011 1,013 33,200
2023/02/21 1,011 1,024 1,011 1,023 19,700
2023/02/20 1,016 1,016 1,010 1,015 46,700
2023/02/17 1,010 1,017 1,010 1,013 33,400
2023/02/16 1,028 1,032 1,021 1,024 42,700
2023/02/15 1,019 1,024 1,008 1,011 23,600
2023/02/14 1,012 1,013 1,004 1,012 19,400
2023/02/13 986 1,000 983 997 43,500
2023/02/10 982 995 979 991 31,500
2023/02/09 976 1,000 976 990 32,800
2023/02/08 1,003 1,013 964 984 97,000
2023/02/07 1,005 1,011 1,000 1,003 26,600
2023/02/06 1,004 1,012 1,001 1,010 47,400
2023/02/03 998 998 990 993 45,400
2023/02/02 1,018 1,018 999 1,002 42,800
2023/02/01 1,021 1,023 1,013 1,018 24,300
2023/01/31 1,013 1,024 1,011 1,014 41,400
2023/01/30 1,022 1,026 997 1,013 81,500
2023/01/27 1,025 1,028 1,018 1,021 27,800
2023/01/26 1,015 1,027 1,013 1,023 32,800
2023/01/25 1,010 1,020 1,006 1,019 36,400
2023/01/24 1,000 1,014 1,000 1,010 60,000
2023/01/23 980 999 980 996 52,900
2023/01/20 969 976 969 971 28,400
2023/01/19 968 974 966 969 22,400
2023/01/18 966 981 964 978 60,300
2023/01/17 948 963 948 963 47,900
2023/01/16 953 956 946 952 40,400
2023/01/13 939 949 939 944 33,900
2023/01/12 950 954 943 945 40,900
2023/01/11 939 950 939 950 33,600
2023/01/10 941 950 934 937 41,600
2023/01/06 931 940 928 939 45,600
2023/01/05 936 937 924 931 64,500
2023/01/04 952 952 936 939 65,000

このページの先頭へ