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 |
|---|---|---|---|---|---|
| 2026/07/01 | 3,766 | 3,868 | 3,764 | 3,839 | 2,051,200 |
| 2026/06/30 | 3,811 | 3,844 | 3,738 | 3,784 | 2,417,700 |
| 2026/06/29 | 3,733 | 3,868 | 3,721 | 3,834 | 2,604,000 |
| 2026/06/26 | 3,724 | 3,754 | 3,677 | 3,698 | 1,619,500 |
| 2026/06/25 | 3,686 | 3,737 | 3,642 | 3,731 | 1,993,600 |
| 2026/06/24 | 3,675 | 3,720 | 3,658 | 3,673 | 1,877,500 |
| 2026/06/23 | 3,644 | 3,700 | 3,595 | 3,665 | 2,159,900 |
| 2026/06/22 | 3,580 | 3,658 | 3,547 | 3,644 | 1,550,700 |
| 2026/06/19 | 3,615 | 3,642 | 3,580 | 3,591 | 3,010,600 |
| 2026/06/18 | 3,623 | 3,631 | 3,566 | 3,631 | 2,259,500 |
| 2026/06/17 | 3,599 | 3,634 | 3,573 | 3,612 | 1,971,500 |
| 2026/06/16 | 3,593 | 3,597 | 3,530 | 3,589 | 2,053,800 |
| 2026/06/15 | 3,665 | 3,693 | 3,589 | 3,594 | 1,936,100 |
| 2026/06/12 | 3,671 | 3,699 | 3,599 | 3,666 | 2,775,100 |
| 2026/06/11 | 3,637 | 3,680 | 3,613 | 3,665 | 2,225,400 |
| 2026/06/10 | 3,684 | 3,703 | 3,580 | 3,656 | 2,559,500 |
| 2026/06/09 | 3,742 | 3,743 | 3,665 | 3,674 | 2,302,000 |
| 2026/06/08 | 3,821 | 3,823 | 3,698 | 3,719 | 2,418,000 |
| 2026/06/05 | 3,780 | 3,839 | 3,736 | 3,751 | 2,141,100 |
| 2026/06/04 | 3,741 | 3,795 | 3,693 | 3,719 | 2,794,300 |
| 2026/06/03 | 3,715 | 3,770 | 3,692 | 3,722 | 1,883,200 |
| 2026/06/02 | 3,705 | 3,790 | 3,677 | 3,773 | 2,679,600 |
| 2026/06/01 | 3,656 | 3,769 | 3,628 | 3,721 | 2,291,600 |
| 2026/05/29 | 3,608 | 3,723 | 3,608 | 3,641 | 11,059,300 |
| 2026/05/28 | 3,756 | 3,786 | 3,631 | 3,678 | 2,673,700 |
| 2026/05/27 | 3,690 | 3,732 | 3,651 | 3,727 | 2,726,400 |
| 2026/05/26 | 3,666 | 3,697 | 3,622 | 3,631 | 2,378,600 |
| 2026/05/25 | 3,660 | 3,661 | 3,594 | 3,651 | 2,026,100 |
| 2026/05/22 | 3,718 | 3,734 | 3,662 | 3,704 | 2,710,800 |
| 2026/05/21 | 3,796 | 3,835 | 3,695 | 3,748 | 1,878,800 |
| 2026/05/20 | 3,971 | 3,984 | 3,842 | 3,860 | 3,497,500 |
| 2026/05/19 | 3,749 | 3,970 | 3,719 | 3,901 | 4,423,900 |
| 2026/05/18 | 3,739 | 3,774 | 3,609 | 3,623 | 2,004,700 |
| 2026/05/15 | 3,648 | 3,723 | 3,615 | 3,709 | 3,937,100 |
| 2026/05/14 | 3,821 | 3,851 | 3,690 | 3,804 | 3,983,400 |
| 2026/05/13 | 3,675 | 4,018 | 3,621 | 3,817 | 4,079,800 |
| 2026/05/12 | 3,616 | 3,673 | 3,601 | 3,649 | 2,194,600 |
| 2026/05/11 | 3,637 | 3,715 | 3,606 | 3,653 | 2,422,500 |
| 2026/05/08 | 3,685 | 3,708 | 3,631 | 3,637 | 3,125,000 |
| 2026/05/07 | 3,635 | 3,649 | 3,551 | 3,615 | 3,383,300 |
| 2026/05/01 | 3,553 | 3,636 | 3,553 | 3,608 | 1,621,500 |
| 2026/04/30 | 3,686 | 3,688 | 3,558 | 3,623 | 3,004,200 |
| 2026/04/28 | 3,746 | 3,765 | 3,698 | 3,721 | 1,693,500 |
| 2026/04/27 | 3,717 | 3,723 | 3,668 | 3,682 | 1,642,900 |
| 2026/04/24 | 3,768 | 3,781 | 3,722 | 3,744 | 1,631,300 |
| 2026/04/23 | 3,884 | 3,907 | 3,756 | 3,770 | 2,213,100 |
| 2026/04/22 | 3,936 | 3,988 | 3,890 | 3,907 | 1,730,100 |
| 2026/04/21 | 3,920 | 3,940 | 3,898 | 3,914 | 1,628,400 |
| 2026/04/20 | 3,975 | 3,983 | 3,907 | 3,932 | 1,366,400 |
| 2026/04/17 | 3,938 | 3,998 | 3,932 | 3,935 | 1,952,000 |
| 2026/04/16 | 3,917 | 3,971 | 3,906 | 3,918 | 1,688,900 |
| 2026/04/15 | 3,830 | 3,931 | 3,821 | 3,912 | 2,087,800 |
| 2026/04/14 | 3,823 | 3,875 | 3,803 | 3,861 | 1,862,900 |
| 2026/04/13 | 3,818 | 3,852 | 3,788 | 3,798 | 1,991,100 |
| 2026/04/10 | 3,946 | 3,979 | 3,854 | 3,854 | 2,638,200 |
| 2026/04/09 | 4,090 | 4,093 | 3,924 | 3,939 | 2,792,000 |
| 2026/04/08 | 4,098 | 4,138 | 4,055 | 4,055 | 2,540,100 |
| 2026/04/07 | 4,002 | 4,040 | 3,998 | 4,028 | 1,556,900 |
| 2026/04/06 | 3,979 | 4,017 | 3,966 | 3,973 | 1,182,500 |
| 2026/04/03 | 3,940 | 4,041 | 3,940 | 3,977 | 1,723,100 |
| 2026/03/27 | 4,021 | 4,055 | 3,989 | 4,022 | 2,606,200 |
| 2026/03/26 | 4,053 | 4,067 | 3,978 | 4,010 | 2,187,600 |
| 2026/03/25 | 4,151 | 4,151 | 4,063 | 4,080 | 2,163,900 |
| 2026/03/24 | 4,192 | 4,208 | 4,060 | 4,110 | 1,856,500 |
| 2026/03/23 | 4,107 | 4,150 | 4,081 | 4,122 | 2,402,300 |
| 2026/03/19 | 4,161 | 4,268 | 4,160 | 4,177 | 4,114,500 |
| 2026/03/18 | 4,235 | 4,251 | 4,158 | 4,230 | 2,046,600 |
| 2026/03/17 | 4,250 | 4,264 | 4,214 | 4,235 | 1,411,000 |
| 2026/03/16 | 4,289 | 4,329 | 4,220 | 4,263 | 1,587,900 |
| 2026/03/13 | 4,198 | 4,315 | 4,195 | 4,264 | 2,459,000 |
| 2026/03/12 | 4,200 | 4,270 | 4,177 | 4,248 | 2,469,100 |
| 2026/03/11 | 4,200 | 4,281 | 4,200 | 4,256 | 2,465,300 |
| 2026/03/10 | 4,176 | 4,197 | 4,127 | 4,197 | 1,932,300 |
| 2026/03/09 | 4,028 | 4,153 | 4,026 | 4,130 | 2,836,900 |
| 2026/03/06 | 4,080 | 4,149 | 4,052 | 4,126 | 2,029,500 |
| 2026/03/05 | 4,171 | 4,198 | 4,066 | 4,081 | 2,917,900 |
| 2026/03/04 | 4,073 | 4,144 | 4,023 | 4,101 | 2,786,700 |
| 2026/03/03 | 4,070 | 4,089 | 4,041 | 4,066 | 2,391,900 |
| 2026/03/02 | 4,200 | 4,233 | 4,167 | 4,202 | 1,914,100 |
| 2026/02/27 | 4,199 | 4,245 | 4,136 | 4,244 | 3,700,500 |
| 2026/02/26 | 4,080 | 4,181 | 4,080 | 4,132 | 1,818,000 |
| 2026/02/25 | 4,070 | 4,085 | 4,037 | 4,071 | 1,918,400 |
| 2026/02/24 | 4,000 | 4,047 | 3,995 | 4,015 | 1,962,200 |
| 2026/02/20 | 4,047 | 4,063 | 4,012 | 4,030 | 1,939,900 |
| 2026/02/19 | 4,058 | 4,083 | 4,039 | 4,074 | 1,358,600 |
| 2026/02/18 | 4,084 | 4,109 | 4,051 | 4,057 | 1,634,500 |
| 2026/02/17 | 4,049 | 4,078 | 4,022 | 4,060 | 1,559,300 |
| 2026/02/16 | 4,080 | 4,103 | 4,056 | 4,059 | 1,623,400 |
| 2026/02/13 | 4,071 | 4,151 | 3,994 | 4,010 | 4,885,300 |
| 2026/02/12 | 4,150 | 4,170 | 4,070 | 4,071 | 3,461,600 |
| 2026/02/10 | 4,135 | 4,258 | 4,127 | 4,171 | 3,066,000 |
| 2026/02/09 | 4,378 | 4,382 | 4,120 | 4,134 | 4,368,500 |
| 2026/02/06 | 4,146 | 4,263 | 4,046 | 4,195 | 5,689,000 |
| 2026/02/05 | 3,977 | 4,163 | 3,882 | 4,007 | 6,532,000 |
| 2026/02/04 | 3,933 | 3,969 | 3,884 | 3,922 | 2,679,800 |
| 2026/02/03 | 4,022 | 4,042 | 3,981 | 4,040 | 2,484,800 |
| 2026/02/02 | 4,023 | 4,037 | 3,983 | 3,993 | 1,972,300 |
| 2026/01/30 | 3,978 | 4,050 | 3,955 | 4,010 | 2,798,600 |
| 2026/01/29 | 3,950 | 3,994 | 3,937 | 3,965 | 2,277,600 |
| 2026/01/28 | 3,966 | 4,008 | 3,932 | 3,990 | 1,805,900 |
| 2026/01/27 | 4,061 | 4,070 | 4,004 | 4,008 | 1,612,600 |
| 2026/01/26 | 4,064 | 4,105 | 4,042 | 4,067 | 1,838,100 |
| 2026/01/23 | 4,173 | 4,190 | 4,105 | 4,107 | 2,280,900 |
| 2026/01/22 | 4,115 | 4,123 | 4,039 | 4,068 | 1,947,700 |
| 2026/01/21 | 4,070 | 4,120 | 4,061 | 4,100 | 2,207,300 |
| 2026/01/20 | 4,145 | 4,205 | 4,126 | 4,140 | 1,759,900 |
| 2026/01/19 | 4,116 | 4,145 | 4,108 | 4,113 | 1,252,500 |
| 2026/01/16 | 4,154 | 4,182 | 4,126 | 4,172 | 1,327,800 |
| 2026/01/15 | 4,217 | 4,262 | 4,185 | 4,203 | 1,656,800 |
| 2026/01/14 | 4,198 | 4,282 | 4,180 | 4,238 | 2,049,800 |
| 2026/01/13 | 4,258 | 4,310 | 4,199 | 4,199 | 2,586,000 |
| 2026/01/09 | 4,184 | 4,324 | 4,122 | 4,209 | 3,252,500 |
| 2026/01/08 | 4,153 | 4,190 | 4,142 | 4,169 | 1,536,900 |
| 2026/01/07 | 4,176 | 4,194 | 4,117 | 4,173 | 1,518,200 |
| 2026/01/06 | 4,222 | 4,266 | 4,197 | 4,246 | 1,396,300 |
| 2026/01/05 | 4,222 | 4,247 | 4,152 | 4,219 | 1,996,000 |
| 2025/12/30 | 4,222 | 4,237 | 4,172 | 4,172 | 1,340,300 |
| 2025/12/29 | 4,262 | 4,262 | 4,197 | 4,229 | 1,010,900 |
| 2025/12/26 | 4,236 | 4,277 | 4,203 | 4,226 | 1,324,100 |
| 2025/12/25 | 4,240 | 4,258 | 4,212 | 4,233 | 590,800 |
| 2025/12/24 | 4,299 | 4,299 | 4,196 | 4,206 | 1,296,500 |
| 2025/12/23 | 4,174 | 4,298 | 4,168 | 4,284 | 1,961,500 |
| 2025/12/22 | 4,202 | 4,250 | 4,143 | 4,193 | 1,313,300 |
| 2025/12/19 | 4,201 | 4,268 | 4,178 | 4,217 | 2,284,500 |
| 2025/12/18 | 4,216 | 4,248 | 4,203 | 4,221 | 1,696,800 |
| 2025/12/17 | 4,201 | 4,241 | 4,187 | 4,227 | 1,623,100 |
| 2025/12/16 | 4,180 | 4,266 | 4,162 | 4,195 | 1,860,600 |
| 2025/12/15 | 4,280 | 4,318 | 4,198 | 4,226 | 2,298,400 |
| 2025/12/12 | 4,334 | 4,351 | 4,282 | 4,282 | 2,279,300 |
| 2025/12/11 | 4,319 | 4,326 | 4,238 | 4,302 | 1,595,300 |
| 2025/12/10 | 4,266 | 4,305 | 4,247 | 4,305 | 1,733,800 |
| 2025/12/09 | 4,350 | 4,368 | 4,280 | 4,299 | 1,261,500 |
| 2025/12/08 | 4,352 | 4,379 | 4,313 | 4,364 | 1,139,000 |
| 2025/12/05 | 4,326 | 4,338 | 4,283 | 4,322 | 2,011,300 |
| 2025/12/04 | 4,340 | 4,429 | 4,336 | 4,408 | 1,637,500 |
| 2025/12/03 | 4,405 | 4,427 | 4,328 | 4,328 | 1,575,300 |
| 2025/12/02 | 4,468 | 4,470 | 4,403 | 4,427 | 1,399,200 |
| 2025/12/01 | 4,527 | 4,555 | 4,432 | 4,450 | 2,071,200 |
| 2025/11/28 | 4,585 | 4,627 | 4,560 | 4,577 | 1,517,500 |
| 2025/11/27 | 4,565 | 4,603 | 4,543 | 4,578 | 1,453,700 |
| 2025/11/26 | 4,512 | 4,619 | 4,505 | 4,585 | 1,887,900 |
| 2025/11/25 | 4,574 | 4,595 | 4,472 | 4,519 | 2,582,300 |
| 2025/11/21 | 4,437 | 4,575 | 4,419 | 4,544 | 3,895,200 |
| 2025/11/20 | 4,431 | 4,486 | 4,412 | 4,437 | 1,695,300 |
| 2025/11/19 | 4,469 | 4,496 | 4,427 | 4,431 | 1,796,700 |
| 2025/11/18 | 4,477 | 4,512 | 4,433 | 4,468 | 2,123,900 |
| 2025/11/17 | 4,604 | 4,620 | 4,507 | 4,528 | 1,926,800 |
| 2025/11/14 | 4,600 | 4,616 | 4,541 | 4,607 | 2,113,000 |
| 2025/11/13 | 4,610 | 4,658 | 4,577 | 4,608 | 1,532,600 |
| 2025/11/12 | 4,590 | 4,644 | 4,563 | 4,620 | 1,827,500 |
| 2025/11/11 | 4,536 | 4,558 | 4,480 | 4,520 | 1,416,800 |
| 2025/11/10 | 4,553 | 4,604 | 4,482 | 4,518 | 2,153,600 |
| 2025/11/07 | 4,542 | 4,615 | 4,482 | 4,560 | 3,308,500 |
| 2025/11/06 | 4,896 | 4,960 | 4,436 | 4,472 | 6,807,100 |
| 2025/11/05 | 4,875 | 4,982 | 4,801 | 4,828 | 3,202,000 |
| 2025/11/04 | 4,780 | 4,842 | 4,744 | 4,805 | 2,327,300 |
| 2025/10/31 | 4,727 | 4,833 | 4,711 | 4,802 | 1,987,000 |
| 2025/10/30 | 4,687 | 4,728 | 4,650 | 4,721 | 1,647,900 |
| 2025/10/29 | 4,752 | 4,811 | 4,690 | 4,740 | 1,824,300 |
| 2025/10/28 | 4,825 | 4,844 | 4,794 | 4,822 | 1,117,400 |
| 2025/10/27 | 4,856 | 4,919 | 4,820 | 4,820 | 1,630,400 |
| 2025/10/24 | 4,871 | 4,928 | 4,807 | 4,807 | 1,367,800 |
| 2025/10/23 | 4,890 | 4,896 | 4,820 | 4,848 | 1,526,100 |
| 2025/10/22 | 4,866 | 4,954 | 4,863 | 4,863 | 1,983,600 |
| 2025/10/21 | 4,833 | 4,950 | 4,800 | 4,866 | 1,916,000 |
| 2025/10/20 | 4,750 | 4,835 | 4,701 | 4,780 | 1,701,400 |
| 2025/10/17 | 4,664 | 4,718 | 4,640 | 4,662 | 1,880,100 |
| 2025/10/16 | 4,747 | 4,780 | 4,691 | 4,734 | 1,814,500 |
| 2025/10/15 | 4,746 | 4,800 | 4,711 | 4,747 | 1,466,300 |
| 2025/10/14 | 4,681 | 4,787 | 4,670 | 4,735 | 2,198,100 |
| 2025/10/10 | 4,896 | 5,032 | 4,820 | 4,821 | 2,626,000 |
| 2025/10/09 | 5,003 | 5,006 | 4,845 | 4,894 | 1,579,800 |
| 2025/10/08 | 4,968 | 5,028 | 4,922 | 4,941 | 1,731,300 |
| 2025/10/07 | 5,004 | 5,005 | 4,875 | 4,951 | 1,920,200 |
| 2025/10/06 | 4,988 | 5,038 | 4,913 | 5,026 | 2,361,500 |
| 2025/10/03 | 4,755 | 4,865 | 4,750 | 4,834 | 1,371,400 |
| 2025/10/02 | 4,844 | 4,864 | 4,688 | 4,790 | 2,463,000 |
| 2025/10/01 | 4,923 | 4,996 | 4,854 | 4,890 | 1,736,600 |
| 2025/09/30 | 4,800 | 4,944 | 4,795 | 4,925 | 2,302,900 |
| 2025/09/29 | 4,892 | 4,921 | 4,810 | 4,839 | 2,002,300 |
| 2025/09/26 | 4,869 | 4,998 | 4,856 | 4,931 | 2,420,400 |
| 2025/09/25 | 4,898 | 4,931 | 4,847 | 4,857 | 2,058,200 |
| 2025/09/24 | 4,853 | 4,870 | 4,791 | 4,828 | 1,650,700 |
| 2025/09/22 | 4,901 | 4,930 | 4,802 | 4,808 | 1,408,000 |
| 2025/09/19 | 4,954 | 4,987 | 4,842 | 4,842 | 3,334,700 |
| 2025/09/18 | 4,905 | 4,935 | 4,873 | 4,922 | 1,142,800 |
| 2025/09/17 | 4,886 | 4,946 | 4,861 | 4,910 | 1,460,100 |
| 2025/09/16 | 4,991 | 5,001 | 4,874 | 4,906 | 1,854,300 |
| 2025/09/12 | 5,050 | 5,050 | 4,971 | 5,018 | 2,473,000 |
| 2025/09/11 | 5,020 | 5,026 | 4,952 | 4,994 | 1,728,400 |
| 2025/09/10 | 5,024 | 5,083 | 5,005 | 5,025 | 2,148,100 |
| 2025/09/09 | 5,029 | 5,085 | 5,003 | 5,003 | 1,408,300 |
| 2025/09/08 | 5,020 | 5,087 | 4,981 | 5,000 | 1,806,500 |
| 2025/09/05 | 5,076 | 5,107 | 4,995 | 5,003 | 1,543,400 |
| 2025/09/04 | 4,974 | 5,218 | 4,943 | 5,076 | 2,942,500 |
| 2025/09/03 | 5,023 | 5,025 | 4,929 | 4,952 | 1,706,800 |
| 2025/09/02 | 5,077 | 5,094 | 5,010 | 5,040 | 1,413,900 |
| 2025/09/01 | 5,060 | 5,096 | 4,993 | 5,089 | 1,401,200 |
| 2025/08/29 | 5,086 | 5,165 | 5,068 | 5,095 | 1,527,600 |
| 2025/08/28 | 5,150 | 5,177 | 5,109 | 5,127 | 1,541,200 |