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
2026/03/27 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

このページの先頭へ