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 |
|---|---|---|---|---|---|
| 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 |
| 2025/08/27 | 5,155 | 5,205 | 5,060 | 5,155 | 2,041,400 |
| 2025/08/26 | 5,265 | 5,296 | 5,201 | 5,247 | 2,392,700 |
| 2025/08/25 | 5,455 | 5,455 | 5,260 | 5,266 | 2,062,900 |
| 2025/08/22 | 5,382 | 5,462 | 5,334 | 5,455 | 1,372,600 |
| 2025/08/21 | 5,459 | 5,469 | 5,342 | 5,391 | 1,670,200 |
| 2025/08/20 | 5,592 | 5,624 | 5,418 | 5,459 | 1,961,900 |
| 2025/08/19 | 5,623 | 5,630 | 5,446 | 5,500 | 1,814,700 |
| 2025/08/18 | 5,568 | 5,729 | 5,567 | 5,652 | 1,838,000 |
| 2025/08/15 | 5,560 | 5,598 | 5,480 | 5,558 | 1,439,700 |
| 2025/08/14 | 5,610 | 5,625 | 5,395 | 5,505 | 2,277,400 |
| 2025/08/13 | 5,550 | 5,690 | 5,505 | 5,619 | 3,033,100 |
| 2025/08/12 | 5,379 | 5,516 | 5,354 | 5,466 | 3,479,500 |
| 2025/08/08 | 5,238 | 5,360 | 5,220 | 5,317 | 3,470,600 |
| 2025/08/07 | 5,026 | 5,265 | 5,015 | 5,207 | 2,396,400 |
| 2025/08/06 | 5,095 | 5,243 | 5,010 | 5,107 | 3,820,600 |
| 2025/08/05 | 5,018 | 5,187 | 4,892 | 4,989 | 6,120,300 |
| 2025/08/04 | 4,858 | 4,930 | 4,822 | 4,908 | 2,065,100 |
| 2025/08/01 | 4,954 | 5,005 | 4,905 | 4,982 | 1,767,700 |
| 2025/07/31 | 4,909 | 4,929 | 4,866 | 4,908 | 2,006,200 |
| 2025/07/30 | 4,832 | 4,908 | 4,809 | 4,908 | 1,788,300 |
| 2025/07/29 | 4,835 | 4,904 | 4,833 | 4,895 | 2,150,200 |
| 2025/07/28 | 4,862 | 4,875 | 4,780 | 4,831 | 1,856,200 |
| 2025/07/25 | 5,085 | 5,139 | 4,815 | 4,850 | 5,777,100 |
| 2025/07/24 | 4,863 | 4,906 | 4,821 | 4,847 | 2,850,100 |
| 2025/07/23 | 4,680 | 4,822 | 4,631 | 4,785 | 3,841,000 |
| 2025/07/22 | 4,593 | 4,630 | 4,515 | 4,540 | 1,779,800 |
| 2025/07/18 | 4,622 | 4,647 | 4,548 | 4,548 | 1,640,400 |
| 2025/07/17 | 4,450 | 4,600 | 4,436 | 4,577 | 2,351,100 |
| 2025/07/16 | 4,440 | 4,494 | 4,391 | 4,447 | 2,118,900 |
| 2025/07/15 | 4,520 | 4,520 | 4,406 | 4,455 | 2,446,400 |
| 2025/07/14 | 4,540 | 4,541 | 4,475 | 4,496 | 1,735,900 |
| 2025/07/11 | 4,671 | 4,704 | 4,558 | 4,558 | 2,522,200 |
| 2025/07/10 | 4,633 | 4,660 | 4,560 | 4,631 | 2,592,100 |
| 2025/07/09 | 4,601 | 4,633 | 4,526 | 4,633 | 1,741,500 |
| 2025/07/08 | 4,694 | 4,696 | 4,575 | 4,611 | 2,301,400 |
| 2025/07/07 | 4,674 | 4,690 | 4,624 | 4,649 | 1,205,100 |
| 2025/07/04 | 4,728 | 4,738 | 4,678 | 4,702 | 1,703,600 |
| 2025/07/03 | 4,797 | 4,820 | 4,654 | 4,685 | 3,295,000 |
| 2025/07/02 | 4,989 | 5,000 | 4,762 | 4,796 | 3,845,200 |
| 2025/07/01 | 5,155 | 5,193 | 5,037 | 5,056 | 1,704,100 |
| 2025/06/30 | 5,128 | 5,213 | 5,100 | 5,171 | 2,537,100 |
| 2025/06/27 | 5,102 | 5,123 | 5,031 | 5,061 | 1,904,200 |
| 2025/06/26 | 5,090 | 5,099 | 4,987 | 5,027 | 1,970,100 |
| 2025/06/25 | 5,000 | 5,079 | 4,893 | 5,058 | 1,780,900 |
| 2025/06/24 | 5,070 | 5,074 | 4,971 | 5,021 | 1,783,900 |
| 2025/06/23 | 4,875 | 5,020 | 4,845 | 5,000 | 1,903,200 |
| 2025/06/20 | 4,944 | 4,975 | 4,833 | 4,894 | 6,382,600 |
| 2025/06/19 | 4,884 | 4,932 | 4,872 | 4,894 | 2,100,900 |
| 2025/06/18 | 4,777 | 5,003 | 4,738 | 4,934 | 3,533,600 |
| 2025/06/17 | 4,772 | 4,859 | 4,761 | 4,814 | 1,613,200 |
| 2025/06/16 | 4,821 | 4,834 | 4,735 | 4,817 | 1,902,800 |
| 2025/06/13 | 4,660 | 4,847 | 4,630 | 4,829 | 4,915,300 |
| 2025/06/12 | 4,620 | 4,640 | 4,583 | 4,628 | 2,127,200 |
| 2025/06/11 | 4,702 | 4,702 | 4,612 | 4,628 | 1,744,900 |
| 2025/06/10 | 4,647 | 4,715 | 4,619 | 4,715 | 2,191,800 |
| 2025/06/09 | 4,585 | 4,684 | 4,583 | 4,668 | 1,507,100 |
| 2025/06/06 | 4,582 | 4,643 | 4,577 | 4,634 | 1,778,500 |
| 2025/06/05 | 4,675 | 4,678 | 4,555 | 4,555 | 1,844,400 |
| 2025/06/04 | 4,561 | 4,679 | 4,549 | 4,666 | 2,798,200 |
| 2025/06/03 | 4,650 | 4,650 | 4,532 | 4,552 | 1,781,700 |
| 2025/06/02 | 4,555 | 4,606 | 4,517 | 4,606 | 1,840,000 |
| 2025/05/30 | 4,488 | 4,596 | 4,473 | 4,596 | 5,959,600 |
| 2025/05/29 | 4,600 | 4,628 | 4,493 | 4,525 | 4,599,200 |
| 2025/05/28 | 4,850 | 4,850 | 4,659 | 4,663 | 2,195,700 |
| 2025/05/27 | 4,751 | 4,800 | 4,720 | 4,790 | 1,706,700 |
| 2025/05/26 | 4,749 | 4,770 | 4,702 | 4,767 | 1,773,700 |
| 2025/05/23 | 4,655 | 4,787 | 4,641 | 4,745 | 2,650,700 |
| 2025/05/22 | 4,651 | 4,778 | 4,593 | 4,625 | 2,816,400 |
| 2025/05/21 | 4,645 | 4,733 | 4,592 | 4,616 | 2,236,900 |
| 2025/05/20 | 4,760 | 4,873 | 4,643 | 4,645 | 3,002,300 |
| 2025/05/19 | 4,743 | 4,765 | 4,672 | 4,702 | 2,060,000 |
| 2025/05/16 | 4,584 | 4,713 | 4,563 | 4,695 | 2,599,400 |
| 2025/05/15 | 4,578 | 4,614 | 4,544 | 4,588 | 2,827,500 |
| 2025/05/14 | 4,775 | 4,794 | 4,661 | 4,675 | 2,007,200 |
| 2025/05/13 | 4,735 | 4,883 | 4,690 | 4,810 | 2,846,000 |
| 2025/05/12 | 4,770 | 4,798 | 4,697 | 4,721 | 2,942,600 |
| 2025/05/09 | 4,676 | 4,842 | 4,516 | 4,800 | 6,245,300 |
| 2025/05/08 | 5,040 | 5,090 | 4,600 | 4,617 | 7,948,800 |
| 2025/05/07 | 5,029 | 5,106 | 4,948 | 5,029 | 3,902,600 |
| 2025/05/02 | 4,960 | 5,100 | 4,935 | 5,041 | 2,418,400 |
| 2025/05/01 | 4,938 | 4,975 | 4,879 | 4,950 | 1,584,700 |
| 2025/04/30 | 4,756 | 4,949 | 4,739 | 4,949 | 2,913,500 |
| 2025/04/28 | 4,765 | 4,816 | 4,730 | 4,794 | 1,878,000 |
| 2025/04/25 | 4,803 | 4,840 | 4,746 | 4,795 | 2,224,100 |
| 2025/04/24 | 4,948 | 4,949 | 4,766 | 4,797 | 2,489,800 |
| 2025/04/23 | 5,028 | 5,028 | 4,903 | 4,950 | 2,412,100 |
| 2025/04/22 | 4,912 | 4,980 | 4,856 | 4,942 | 2,199,100 |
| 2025/04/21 | 4,990 | 4,998 | 4,838 | 4,912 | 2,403,200 |
| 2025/04/18 | 4,895 | 5,056 | 4,870 | 5,056 | 1,645,300 |
| 2025/04/17 | 4,868 | 4,972 | 4,826 | 4,920 | 1,726,300 |
| 2025/04/16 | 4,906 | 4,988 | 4,841 | 4,883 | 2,487,400 |
| 2025/04/15 | 4,880 | 4,942 | 4,790 | 4,836 | 1,680,100 |
| 2025/04/14 | 4,722 | 4,861 | 4,722 | 4,820 | 1,866,800 |
| 2025/04/11 | 4,590 | 4,698 | 4,525 | 4,669 | 3,519,400 |
| 2025/04/10 | 4,764 | 4,920 | 4,678 | 4,895 | 3,356,300 |
| 2025/04/09 | 4,542 | 4,611 | 4,411 | 4,484 | 2,804,300 |
| 2025/04/08 | 4,553 | 4,715 | 4,546 | 4,612 | 2,718,200 |
| 2025/04/07 | 4,472 | 4,537 | 4,310 | 4,402 | 4,043,900 |
| 2025/04/04 | 4,850 | 4,864 | 4,661 | 4,752 | 3,085,900 |
| 2025/04/03 | 4,783 | 4,908 | 4,782 | 4,886 | 3,158,300 |
| 2025/04/02 | 4,993 | 5,033 | 4,913 | 4,989 | 1,802,500 |
| 2025/04/01 | 5,099 | 5,171 | 5,007 | 5,025 | 2,087,000 |
| 2025/03/31 | 5,051 | 5,117 | 4,988 | 5,004 | 2,846,600 |
| 2025/03/28 | 5,234 | 5,246 | 5,147 | 5,189 | 2,056,700 |
| 2025/03/27 | 5,170 | 5,250 | 5,138 | 5,237 | 2,458,600 |
| 2025/03/26 | 5,269 | 5,300 | 5,176 | 5,203 | 2,273,600 |
| 2025/03/25 | 5,213 | 5,229 | 5,150 | 5,193 | 1,603,400 |
| 2025/03/24 | 5,272 | 5,278 | 5,170 | 5,189 | 1,727,200 |
| 2025/03/21 | 5,094 | 5,297 | 5,082 | 5,241 | 6,246,600 |
| 2025/03/19 | 5,015 | 5,097 | 4,994 | 5,058 | 2,243,000 |
| 2025/03/18 | 5,080 | 5,080 | 4,990 | 5,031 | 2,025,100 |
| 2025/03/17 | 5,033 | 5,053 | 4,965 | 5,011 | 1,895,100 |
| 2025/03/14 | 4,988 | 4,999 | 4,921 | 4,980 | 3,178,400 |
| 2025/03/13 | 5,035 | 5,083 | 4,973 | 5,016 | 2,287,100 |
| 2025/03/12 | 5,000 | 5,036 | 4,930 | 4,981 | 2,555,300 |
| 2025/03/11 | 4,885 | 4,946 | 4,724 | 4,946 | 2,785,300 |
| 2025/03/10 | 4,949 | 4,972 | 4,847 | 4,955 | 2,242,900 |
| 2025/03/07 | 5,111 | 5,150 | 4,921 | 4,949 | 3,111,200 |
| 2025/03/06 | 5,051 | 5,111 | 5,017 | 5,111 | 2,075,800 |
| 2025/03/05 | 5,060 | 5,079 | 4,981 | 5,064 | 2,346,200 |
| 2025/03/04 | 5,130 | 5,157 | 4,985 | 5,089 | 2,433,200 |
| 2025/03/03 | 5,060 | 5,117 | 5,019 | 5,117 | 1,779,100 |
| 2025/02/28 | 5,044 | 5,060 | 4,925 | 5,000 | 3,536,900 |
| 2025/02/27 | 5,067 | 5,075 | 4,981 | 5,075 | 1,999,500 |
| 2025/02/26 | 5,130 | 5,133 | 4,967 | 5,041 | 3,249,900 |
| 2025/02/25 | 4,967 | 5,109 | 4,924 | 5,098 | 3,674,400 |
| 2025/02/21 | 4,868 | 4,983 | 4,862 | 4,983 | 2,802,100 |
| 2025/02/20 | 4,885 | 4,890 | 4,780 | 4,852 | 2,634,300 |
| 2025/02/19 | 4,985 | 5,026 | 4,877 | 4,928 | 2,538,400 |
| 2025/02/18 | 4,903 | 4,977 | 4,882 | 4,950 | 2,301,300 |
| 2025/02/17 | 4,895 | 4,967 | 4,884 | 4,916 | 2,144,700 |
| 2025/02/14 | 4,889 | 4,918 | 4,821 | 4,849 | 2,585,400 |
| 2025/02/13 | 4,796 | 4,877 | 4,741 | 4,877 | 2,936,200 |
| 2025/02/12 | 4,788 | 4,858 | 4,682 | 4,796 | 4,671,500 |
| 2025/02/10 | 4,600 | 4,758 | 4,591 | 4,718 | 3,582,300 |
| 2025/02/07 | 4,788 | 4,864 | 4,704 | 4,721 | 5,021,200 |
| 2025/02/06 | 4,459 | 4,822 | 4,458 | 4,822 | 10,008,000 |
| 2025/02/05 | 3,871 | 4,468 | 3,867 | 4,389 | 11,803,900 |
| 2025/02/04 | 3,870 | 3,900 | 3,796 | 3,859 | 1,903,700 |
| 2025/02/03 | 3,818 | 3,827 | 3,771 | 3,800 | 2,103,700 |
| 2025/01/31 | 3,865 | 3,883 | 3,837 | 3,861 | 1,977,600 |
| 2025/01/30 | 3,820 | 3,877 | 3,797 | 3,871 | 2,032,300 |
| 2025/01/29 | 3,765 | 3,859 | 3,760 | 3,826 | 1,881,900 |
| 2025/01/28 | 3,728 | 3,794 | 3,710 | 3,765 | 2,310,000 |
| 2025/01/27 | 3,750 | 3,765 | 3,692 | 3,704 | 1,705,400 |
| 2025/01/24 | 3,694 | 3,694 | 3,637 | 3,637 | 1,751,400 |
| 2025/01/23 | 3,496 | 3,610 | 3,485 | 3,585 | 2,265,700 |
| 2025/01/22 | 3,447 | 3,500 | 3,441 | 3,500 | 1,518,600 |
| 2025/01/21 | 3,460 | 3,469 | 3,417 | 3,457 | 1,015,600 |
| 2025/01/20 | 3,499 | 3,514 | 3,447 | 3,459 | 1,099,200 |
| 2025/01/17 | 3,508 | 3,516 | 3,437 | 3,490 | 1,704,500 |
| 2025/01/16 | 3,550 | 3,592 | 3,526 | 3,535 | 1,792,600 |
| 2025/01/15 | 3,539 | 3,566 | 3,485 | 3,502 | 1,600,300 |
| 2025/01/14 | 3,488 | 3,535 | 3,453 | 3,498 | 2,167,600 |
| 2025/01/10 | 3,540 | 3,574 | 3,521 | 3,523 | 2,502,500 |
| 2025/01/09 | 3,593 | 3,611 | 3,523 | 3,540 | 2,501,000 |
| 2025/01/08 | 3,680 | 3,690 | 3,597 | 3,625 | 1,821,200 |
| 2025/01/07 | 3,700 | 3,711 | 3,634 | 3,658 | 2,194,800 |
| 2025/01/06 | 3,768 | 3,778 | 3,704 | 3,714 | 1,920,700 |