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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,174 | 3,215 | 3,118 | 3,136 | 1,597,400 |
| 2024/07/25 | 3,114 | 3,190 | 3,085 | 3,164 | 2,450,900 |
| 2024/07/24 | 3,121 | 3,147 | 3,108 | 3,129 | 1,028,300 |
| 2024/07/23 | 3,165 | 3,170 | 3,131 | 3,148 | 851,800 |
| 2024/07/22 | 3,211 | 3,220 | 3,162 | 3,174 | 770,200 |
| 2024/07/19 | 3,203 | 3,207 | 3,166 | 3,199 | 1,086,500 |
| 2024/07/18 | 3,209 | 3,265 | 3,191 | 3,207 | 1,724,600 |
| 2024/07/17 | 3,215 | 3,242 | 3,203 | 3,226 | 1,053,900 |
| 2024/07/16 | 3,241 | 3,249 | 3,201 | 3,208 | 1,256,800 |
| 2024/07/12 | 3,249 | 3,288 | 3,223 | 3,255 | 3,496,900 |
| 2024/07/11 | 3,180 | 3,243 | 3,180 | 3,218 | 2,239,300 |
| 2024/07/10 | 3,131 | 3,159 | 3,097 | 3,151 | 1,755,700 |
| 2024/07/09 | 3,080 | 3,169 | 3,076 | 3,140 | 1,920,200 |
| 2024/07/08 | 3,066 | 3,102 | 3,038 | 3,076 | 2,039,200 |
| 2024/07/05 | 3,074 | 3,093 | 3,023 | 3,065 | 1,831,400 |
| 2024/07/04 | 3,118 | 3,119 | 3,055 | 3,080 | 1,374,400 |
| 2024/07/03 | 3,141 | 3,148 | 3,091 | 3,130 | 1,392,200 |
| 2024/07/02 | 3,124 | 3,165 | 3,106 | 3,156 | 1,639,500 |
| 2024/07/01 | 3,165 | 3,175 | 3,131 | 3,146 | 1,458,300 |
| 2024/06/28 | 3,109 | 3,162 | 3,098 | 3,140 | 2,827,100 |
| 2024/06/27 | 3,079 | 3,097 | 3,061 | 3,088 | 1,789,700 |
| 2024/06/26 | 3,088 | 3,129 | 3,069 | 3,099 | 2,233,800 |
| 2024/06/25 | 3,038 | 3,101 | 3,035 | 3,084 | 1,709,000 |
| 2024/06/24 | 3,004 | 3,060 | 3,004 | 3,041 | 1,606,900 |
| 2024/06/21 | 3,024 | 3,070 | 3,011 | 3,027 | 2,096,500 |
| 2024/06/20 | 2,970 | 3,002 | 2,953 | 2,999 | 1,137,400 |
| 2024/06/19 | 3,017 | 3,022 | 2,968 | 2,993 | 1,507,900 |
| 2024/06/18 | 3,010 | 3,039 | 3,003 | 3,026 | 1,251,600 |
| 2024/06/17 | 2,983 | 3,013 | 2,957 | 2,989 | 1,696,800 |
| 2024/06/14 | 2,977 | 3,027 | 2,966 | 3,011 | 3,603,500 |
| 2024/06/13 | 3,046 | 3,047 | 2,980 | 2,993 | 1,505,600 |
| 2024/06/12 | 3,090 | 3,101 | 3,017 | 3,023 | 1,550,000 |
| 2024/06/11 | 3,063 | 3,086 | 3,053 | 3,086 | 1,091,400 |
| 2024/06/10 | 3,026 | 3,074 | 3,022 | 3,072 | 1,524,400 |
| 2024/06/07 | 2,986 | 3,037 | 2,981 | 3,026 | 1,281,300 |
| 2024/06/06 | 3,023 | 3,055 | 3,008 | 3,012 | 1,694,400 |
| 2024/06/05 | 2,939 | 2,980 | 2,931 | 2,980 | 2,133,600 |
| 2024/06/04 | 2,924 | 2,981 | 2,921 | 2,972 | 1,887,800 |
| 2024/06/03 | 2,906 | 2,964 | 2,890 | 2,947 | 2,080,000 |
| 2024/05/31 | 2,860 | 2,905 | 2,849 | 2,862 | 5,503,200 |
| 2024/05/30 | 2,876 | 2,918 | 2,838 | 2,910 | 2,208,200 |
| 2024/05/29 | 2,930 | 2,966 | 2,887 | 2,892 | 1,761,100 |
| 2024/05/28 | 2,998 | 3,007 | 2,909 | 2,916 | 1,808,100 |
| 2024/05/27 | 3,047 | 3,056 | 2,997 | 3,000 | 1,128,700 |
| 2024/05/24 | 3,014 | 3,048 | 3,000 | 3,036 | 1,489,600 |
| 2024/05/23 | 3,073 | 3,084 | 3,039 | 3,068 | 1,091,300 |
| 2024/05/22 | 3,095 | 3,109 | 3,065 | 3,080 | 1,065,600 |
| 2024/05/21 | 3,170 | 3,180 | 3,113 | 3,113 | 1,583,500 |
| 2024/05/20 | 3,113 | 3,134 | 3,094 | 3,100 | 1,688,200 |
| 2024/05/17 | 3,136 | 3,175 | 3,127 | 3,130 | 1,603,100 |
| 2024/05/16 | 3,131 | 3,162 | 3,094 | 3,157 | 1,833,900 |
| 2024/05/15 | 3,196 | 3,225 | 3,135 | 3,141 | 1,783,600 |
| 2024/05/14 | 3,183 | 3,215 | 3,143 | 3,196 | 2,422,200 |
| 2024/05/13 | 3,079 | 3,179 | 3,063 | 3,173 | 2,996,800 |
| 2024/05/10 | 3,215 | 3,218 | 3,119 | 3,141 | 5,318,100 |
| 2024/05/09 | 2,953 | 3,025 | 2,953 | 2,975 | 1,774,100 |
| 2024/05/08 | 3,007 | 3,026 | 2,969 | 2,980 | 1,943,000 |
| 2024/05/07 | 2,960 | 3,017 | 2,954 | 3,006 | 1,849,900 |
| 2024/05/02 | 2,940 | 2,979 | 2,940 | 2,966 | 1,114,000 |
| 2024/05/01 | 2,948 | 2,977 | 2,935 | 2,971 | 1,098,500 |
| 2024/04/30 | 2,968 | 2,997 | 2,941 | 2,962 | 1,744,400 |
| 2024/04/26 | 2,900 | 2,942 | 2,894 | 2,929 | 1,593,900 |
| 2024/04/25 | 2,928 | 2,963 | 2,906 | 2,939 | 1,808,500 |
| 2024/04/24 | 2,904 | 2,953 | 2,894 | 2,928 | 1,629,300 |
| 2024/04/23 | 2,919 | 2,926 | 2,899 | 2,899 | 1,272,900 |
| 2024/04/22 | 2,906 | 2,928 | 2,883 | 2,911 | 1,698,500 |
| 2024/04/19 | 2,882 | 2,889 | 2,827 | 2,842 | 2,018,600 |
| 2024/04/18 | 2,877 | 2,915 | 2,868 | 2,897 | 1,386,200 |
| 2024/04/17 | 2,897 | 2,935 | 2,878 | 2,878 | 2,171,000 |
| 2024/04/16 | 2,830 | 2,892 | 2,822 | 2,885 | 1,655,700 |
| 2024/04/15 | 2,859 | 2,907 | 2,846 | 2,880 | 1,852,800 |
| 2024/04/12 | 2,921 | 2,947 | 2,880 | 2,888 | 2,665,900 |
| 2024/04/11 | 2,837 | 2,888 | 2,832 | 2,871 | 1,731,400 |
| 2024/04/10 | 2,854 | 2,890 | 2,847 | 2,875 | 1,786,800 |
| 2024/04/09 | 2,810 | 2,845 | 2,798 | 2,830 | 1,488,100 |
| 2024/04/08 | 2,788 | 2,816 | 2,765 | 2,793 | 1,246,800 |
| 2024/04/05 | 2,766 | 2,777 | 2,733 | 2,768 | 1,665,700 |
| 2024/04/04 | 2,792 | 2,819 | 2,780 | 2,800 | 1,949,100 |
| 2024/04/03 | 2,790 | 2,790 | 2,738 | 2,755 | 1,770,700 |
| 2024/04/02 | 2,809 | 2,819 | 2,782 | 2,795 | 1,804,300 |
| 2024/04/01 | 2,838 | 2,859 | 2,816 | 2,823 | 1,749,900 |
| 2024/03/29 | 2,809 | 2,840 | 2,801 | 2,828 | 3,389,500 |
| 2024/03/28 | 2,820 | 2,849 | 2,797 | 2,798 | 2,775,200 |
| 2024/03/27 | 2,867 | 2,929 | 2,855 | 2,903 | 3,021,500 |
| 2024/03/26 | 2,847 | 2,860 | 2,839 | 2,846 | 1,779,100 |
| 2024/03/25 | 2,905 | 2,905 | 2,848 | 2,853 | 2,108,000 |
| 2024/03/22 | 2,900 | 2,931 | 2,883 | 2,914 | 2,258,300 |
| 2024/03/21 | 2,909 | 2,912 | 2,882 | 2,897 | 2,242,500 |
| 2024/03/19 | 2,830 | 2,891 | 2,830 | 2,891 | 2,283,700 |
| 2024/03/18 | 2,797 | 2,847 | 2,783 | 2,845 | 2,841,200 |
| 2024/03/15 | 2,825 | 2,846 | 2,802 | 2,809 | 2,859,000 |
| 2024/03/14 | 2,780 | 2,884 | 2,766 | 2,863 | 3,895,800 |
| 2024/03/13 | 2,840 | 2,847 | 2,789 | 2,791 | 5,213,400 |
| 2024/03/12 | 2,860 | 2,900 | 2,848 | 2,884 | 2,708,800 |
| 2024/03/11 | 2,832 | 2,893 | 2,813 | 2,887 | 3,626,900 |
| 2024/03/08 | 2,942 | 2,950 | 2,892 | 2,897 | 5,670,800 |
| 2024/03/07 | 2,926 | 2,935 | 2,889 | 2,892 | 3,370,400 |
| 2024/03/06 | 2,904 | 2,932 | 2,896 | 2,916 | 2,422,400 |
| 2024/03/05 | 2,949 | 2,958 | 2,896 | 2,914 | 2,732,500 |
| 2024/03/04 | 2,939 | 3,002 | 2,924 | 2,977 | 3,614,000 |
| 2024/03/01 | 2,965 | 2,970 | 2,910 | 2,958 | 5,222,100 |
| 2024/02/29 | 2,878 | 2,900 | 2,846 | 2,893 | 3,846,100 |
| 2024/02/28 | 2,970 | 2,980 | 2,897 | 2,900 | 2,424,100 |
| 2024/02/27 | 2,993 | 3,000 | 2,934 | 2,941 | 2,489,600 |
| 2024/02/26 | 2,979 | 3,045 | 2,976 | 3,008 | 1,972,700 |
| 2024/02/22 | 3,014 | 3,077 | 3,000 | 3,047 | 3,563,200 |
| 2024/02/21 | 2,893 | 3,064 | 2,888 | 2,985 | 5,014,900 |
| 2024/02/20 | 2,915 | 2,934 | 2,890 | 2,919 | 1,889,600 |
| 2024/02/19 | 2,877 | 2,951 | 2,875 | 2,910 | 3,264,800 |
| 2024/02/16 | 2,700 | 2,873 | 2,699 | 2,860 | 7,409,900 |
| 2024/02/15 | 2,807 | 2,818 | 2,611 | 2,647 | 9,167,900 |
| 2024/02/14 | 3,132 | 3,154 | 3,104 | 3,118 | 2,262,800 |
| 2024/02/13 | 3,055 | 3,126 | 3,055 | 3,125 | 2,149,300 |
| 2024/02/09 | 3,074 | 3,104 | 3,038 | 3,054 | 2,855,500 |
| 2024/02/08 | 3,035 | 3,126 | 3,018 | 3,104 | 2,781,700 |
| 2024/02/07 | 3,102 | 3,116 | 3,018 | 3,026 | 2,808,500 |
| 2024/02/06 | 3,094 | 3,164 | 3,032 | 3,096 | 4,952,600 |
| 2024/02/05 | 3,166 | 3,168 | 3,119 | 3,149 | 1,772,700 |
| 2024/02/02 | 3,153 | 3,228 | 3,131 | 3,165 | 1,849,500 |
| 2024/02/01 | 3,175 | 3,189 | 3,106 | 3,106 | 2,016,400 |
| 2024/01/31 | 3,186 | 3,220 | 3,175 | 3,215 | 1,607,400 |
| 2024/01/30 | 3,240 | 3,271 | 3,193 | 3,200 | 1,639,200 |
| 2024/01/29 | 3,202 | 3,247 | 3,189 | 3,223 | 3,282,100 |
| 2024/01/26 | 3,144 | 3,160 | 3,118 | 3,151 | 2,225,700 |
| 2024/01/25 | 3,060 | 3,122 | 3,054 | 3,111 | 2,138,900 |
| 2024/01/24 | 3,088 | 3,113 | 3,053 | 3,066 | 2,311,500 |
| 2024/01/23 | 3,052 | 3,105 | 3,049 | 3,080 | 2,044,600 |
| 2024/01/22 | 3,031 | 3,052 | 3,001 | 3,045 | 1,802,600 |
| 2024/01/19 | 3,101 | 3,101 | 2,994 | 2,995 | 2,924,100 |
| 2024/01/18 | 3,086 | 3,093 | 3,043 | 3,058 | 1,902,000 |
| 2024/01/17 | 3,090 | 3,149 | 3,085 | 3,120 | 2,836,100 |
| 2024/01/16 | 3,062 | 3,077 | 3,038 | 3,066 | 2,119,900 |
| 2024/01/15 | 3,047 | 3,074 | 3,030 | 3,044 | 2,027,700 |
| 2024/01/12 | 3,099 | 3,099 | 3,007 | 3,038 | 3,396,800 |
| 2024/01/11 | 3,017 | 3,025 | 2,980 | 2,997 | 2,051,300 |
| 2024/01/10 | 2,920 | 2,982 | 2,917 | 2,973 | 2,103,500 |
| 2024/01/09 | 2,889 | 2,919 | 2,885 | 2,906 | 2,088,900 |
| 2024/01/05 | 2,871 | 2,895 | 2,839 | 2,839 | 1,860,600 |
| 2024/01/04 | 2,833 | 2,873 | 2,808 | 2,871 | 1,917,400 |
| 2023/12/29 | 2,809 | 2,845 | 2,803 | 2,827 | 1,949,400 |
| 2023/12/28 | 2,785 | 2,817 | 2,780 | 2,810 | 897,900 |
| 2023/12/27 | 2,780 | 2,823 | 2,768 | 2,803 | 1,799,800 |
| 2023/12/26 | 2,775 | 2,775 | 2,743 | 2,760 | 864,100 |
| 2023/12/25 | 2,746 | 2,782 | 2,744 | 2,762 | 869,500 |
| 2023/12/22 | 2,775 | 2,797 | 2,736 | 2,739 | 1,543,700 |
| 2023/12/21 | 2,802 | 2,814 | 2,769 | 2,777 | 1,693,500 |
| 2023/12/20 | 2,800 | 2,845 | 2,797 | 2,831 | 2,273,300 |
| 2023/12/19 | 2,721 | 2,790 | 2,707 | 2,785 | 1,596,800 |
| 2023/12/18 | 2,701 | 2,723 | 2,692 | 2,714 | 2,082,200 |
| 2023/12/15 | 2,722 | 2,756 | 2,709 | 2,726 | 2,621,500 |
| 2023/12/14 | 2,770 | 2,775 | 2,716 | 2,743 | 1,512,400 |
| 2023/12/13 | 2,763 | 2,775 | 2,730 | 2,752 | 1,832,100 |
| 2023/12/12 | 2,821 | 2,829 | 2,758 | 2,764 | 1,433,100 |
| 2023/12/11 | 2,804 | 2,819 | 2,781 | 2,808 | 2,025,500 |
| 2023/12/08 | 2,813 | 2,820 | 2,750 | 2,754 | 3,569,600 |
| 2023/12/07 | 2,838 | 2,868 | 2,815 | 2,815 | 3,101,500 |
| 2023/12/06 | 2,822 | 2,865 | 2,821 | 2,863 | 2,611,800 |
| 2023/12/05 | 2,795 | 2,840 | 2,792 | 2,822 | 2,640,000 |
| 2023/12/04 | 2,895 | 2,904 | 2,798 | 2,810 | 3,605,700 |
| 2023/12/01 | 2,920 | 2,935 | 2,907 | 2,915 | 2,239,000 |
| 2023/11/30 | 2,955 | 2,955 | 2,922 | 2,943 | 3,617,200 |
| 2023/11/29 | 2,961 | 2,974 | 2,938 | 2,956 | 1,541,200 |
| 2023/11/28 | 3,000 | 3,005 | 2,960 | 2,965 | 1,621,800 |
| 2023/11/27 | 3,051 | 3,062 | 2,982 | 2,989 | 1,397,700 |
| 2023/11/24 | 3,049 | 3,056 | 3,024 | 3,026 | 1,256,300 |
| 2023/11/22 | 3,010 | 3,060 | 3,004 | 3,045 | 1,044,000 |
| 2023/11/21 | 3,020 | 3,036 | 3,000 | 3,017 | 1,643,900 |
| 2023/11/20 | 3,042 | 3,064 | 3,000 | 3,021 | 1,679,100 |
| 2023/11/17 | 3,065 | 3,072 | 3,018 | 3,044 | 1,607,500 |
| 2023/11/16 | 3,083 | 3,110 | 3,053 | 3,067 | 1,431,300 |
| 2023/11/15 | 3,090 | 3,105 | 3,046 | 3,096 | 1,547,100 |
| 2023/11/14 | 3,035 | 3,083 | 3,034 | 3,053 | 1,326,600 |
| 2023/11/13 | 3,020 | 3,033 | 2,987 | 3,026 | 1,544,600 |
| 2023/11/10 | 3,050 | 3,073 | 2,998 | 3,016 | 2,439,600 |
| 2023/11/09 | 3,010 | 3,051 | 2,953 | 3,045 | 2,545,600 |
| 2023/11/08 | 2,905 | 3,024 | 2,885 | 3,004 | 6,768,000 |
| 2023/11/07 | 3,266 | 3,277 | 3,219 | 3,224 | 2,391,400 |
| 2023/11/06 | 3,200 | 3,260 | 3,162 | 3,251 | 2,677,500 |
| 2023/11/02 | 3,165 | 3,195 | 3,138 | 3,147 | 1,609,900 |
| 2023/11/01 | 3,166 | 3,183 | 3,110 | 3,124 | 1,991,900 |
| 2023/10/31 | 3,052 | 3,127 | 3,037 | 3,103 | 1,710,500 |
| 2023/10/30 | 3,066 | 3,066 | 3,038 | 3,052 | 1,280,400 |
| 2023/10/27 | 3,078 | 3,102 | 3,047 | 3,086 | 1,816,500 |
| 2023/10/26 | 3,065 | 3,080 | 3,047 | 3,059 | 1,377,200 |
| 2023/10/25 | 3,174 | 3,174 | 3,093 | 3,102 | 1,377,500 |
| 2023/10/24 | 3,095 | 3,117 | 3,049 | 3,104 | 1,461,000 |
| 2023/10/23 | 3,099 | 3,107 | 3,075 | 3,092 | 963,700 |
| 2023/10/20 | 3,101 | 3,131 | 3,083 | 3,107 | 1,736,500 |
| 2023/10/19 | 3,101 | 3,142 | 3,101 | 3,111 | 1,602,600 |
| 2023/10/18 | 3,118 | 3,166 | 3,095 | 3,150 | 2,381,800 |
| 2023/10/17 | 3,066 | 3,123 | 3,060 | 3,089 | 2,714,700 |
| 2023/10/16 | 2,996 | 3,000 | 2,948 | 2,954 | 2,347,300 |
| 2023/10/13 | 3,032 | 3,056 | 3,013 | 3,035 | 2,448,200 |
| 2023/10/12 | 3,062 | 3,074 | 3,032 | 3,068 | 2,224,500 |
| 2023/10/11 | 3,092 | 3,095 | 3,045 | 3,067 | 1,261,000 |
| 2023/10/10 | 3,079 | 3,099 | 3,064 | 3,083 | 1,069,300 |
| 2023/10/06 | 3,072 | 3,088 | 3,037 | 3,037 | 1,694,400 |
| 2023/10/05 | 3,030 | 3,067 | 3,001 | 3,067 | 1,618,200 |
| 2023/10/04 | 3,021 | 3,060 | 2,995 | 3,003 | 2,064,500 |
| 2023/10/03 | 3,071 | 3,075 | 3,017 | 3,066 | 2,466,700 |