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
2024/03/28 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
2023/10/02 3,082 3,130 3,065 3,081 2,322,400
2023/09/29 3,073 3,073 3,006 3,042 3,979,800
2023/09/28 3,126 3,126 3,051 3,072 2,556,000
2023/09/27 3,090 3,132 3,081 3,130 2,138,100
2023/09/26 3,162 3,162 3,123 3,127 1,751,500
2023/09/25 3,149 3,163 3,117 3,151 1,609,900
2023/09/22 3,107 3,156 3,107 3,117 1,448,400
2023/09/21 3,200 3,205 3,132 3,138 2,063,800
2023/09/20 3,260 3,261 3,202 3,208 1,594,100
2023/09/19 3,300 3,319 3,249 3,264 1,804,800
2023/09/15 3,336 3,383 3,311 3,314 3,356,900
2023/09/14 3,259 3,300 3,238 3,290 2,191,500
2023/09/13 3,236 3,263 3,223 3,231 1,925,400
2023/09/12 3,240 3,263 3,194 3,242 1,613,800
2023/09/11 3,325 3,342 3,245 3,250 1,430,100
2023/09/08 3,367 3,370 3,292 3,314 2,708,200
2023/09/07 3,380 3,394 3,330 3,336 1,714,100
2023/09/06 3,408 3,419 3,380 3,383 1,192,100
2023/09/05 3,390 3,434 3,379 3,408 1,700,400
2023/09/04 3,372 3,399 3,358 3,384 1,429,400
2023/09/01 3,362 3,395 3,338 3,372 2,001,200
2023/08/31 3,358 3,391 3,354 3,382 2,137,300
2023/08/30 3,390 3,399 3,339 3,343 1,667,800
2023/08/29 3,418 3,420 3,338 3,368 2,549,200
2023/08/28 3,418 3,429 3,370 3,417 1,733,000
2023/08/25 3,430 3,456 3,355 3,366 2,857,300
2023/08/24 3,430 3,470 3,408 3,470 1,762,900
2023/08/23 3,430 3,459 3,401 3,425 1,795,300
2023/08/22 3,415 3,439 3,391 3,430 1,884,900
2023/08/21 3,417 3,432 3,394 3,404 1,777,000
2023/08/18 3,401 3,480 3,381 3,427 2,737,100
2023/08/17 3,387 3,413 3,349 3,396 1,678,900
2023/08/16 3,382 3,394 3,349 3,383 1,668,400
2023/08/15 3,395 3,455 3,363 3,412 1,677,500
2023/08/14 3,355 3,418 3,335 3,380 2,315,200
2023/08/10 3,362 3,402 3,280 3,308 3,065,000
2023/08/09 3,383 3,466 3,346 3,399 4,637,700
2023/08/08 3,164 3,192 3,138 3,173 2,487,500
2023/08/07 3,076 3,152 3,066 3,140 2,102,200
2023/08/04 3,111 3,121 3,073 3,106 1,196,300
2023/08/03 3,147 3,175 3,121 3,121 1,800,500
2023/08/02 3,170 3,185 3,128 3,150 1,669,000
2023/08/01 3,221 3,229 3,186 3,222 1,188,600
2023/07/31 3,196 3,235 3,172 3,214 2,173,200
2023/07/28 3,136 3,202 3,091 3,156 2,959,200
2023/07/27 3,103 3,218 3,103 3,206 2,097,200
2023/07/26 3,113 3,121 3,088 3,099 1,465,700
2023/07/25 3,142 3,148 3,112 3,120 1,790,500
2023/07/24 3,181 3,182 3,136 3,145 1,684,800
2023/07/21 3,132 3,187 3,112 3,158 1,463,200
2023/07/20 3,210 3,220 3,163 3,169 1,417,400
2023/07/19 3,220 3,245 3,202 3,223 1,196,500
2023/07/18 3,215 3,258 3,193 3,213 1,629,400
2023/07/14 3,188 3,239 3,179 3,210 2,730,300
2023/07/13 3,150 3,187 3,112 3,187 1,191,700
2023/07/12 3,103 3,153 3,095 3,132 1,500,200
2023/07/11 3,133 3,164 3,096 3,113 1,389,000
2023/07/10 3,157 3,157 3,106 3,110 2,746,300
2023/07/07 3,161 3,211 3,158 3,161 2,133,800
2023/07/06 3,257 3,258 3,195 3,221 1,830,900
2023/07/05 3,251 3,282 3,236 3,265 1,416,000
2023/07/04 3,320 3,323 3,274 3,279 1,389,100
2023/07/03 3,324 3,340 3,317 3,330 1,137,800
2023/06/30 3,308 3,325 3,289 3,321 1,652,000
2023/06/29 3,372 3,394 3,327 3,341 1,430,500
2023/06/28 3,325 3,375 3,312 3,369 1,955,300
2023/06/27 3,250 3,298 3,225 3,289 1,825,500
2023/06/26 3,254 3,282 3,201 3,267 2,046,100
2023/06/23 3,406 3,419 3,238 3,277 2,510,800
2023/06/22 3,435 3,462 3,405 3,409 1,391,000
2023/06/21 3,410 3,447 3,393 3,431 1,172,900
2023/06/20 3,460 3,467 3,423 3,448 1,416,500
2023/06/19 3,510 3,521 3,451 3,479 1,257,000
2023/06/16 3,454 3,492 3,420 3,479 2,751,200
2023/06/15 3,494 3,519 3,485 3,493 1,727,700
2023/06/14 3,480 3,508 3,445 3,482 1,873,400
2023/06/13 3,434 3,472 3,413 3,460 1,429,400
2023/06/12 3,400 3,426 3,392 3,420 1,176,100
2023/06/09 3,386 3,400 3,354 3,399 3,049,200
2023/06/08 3,400 3,428 3,333 3,352 1,836,200
2023/06/07 3,460 3,489 3,411 3,413 2,035,400
2023/06/06 3,411 3,459 3,384 3,449 1,191,100

このページの先頭へ