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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/12/30 | 3,796 | 3,823 | 3,773 | 3,779 | 1,602,300 |
| 2024/12/27 | 3,730 | 3,811 | 3,716 | 3,792 | 1,972,800 |
| 2024/12/26 | 3,722 | 3,744 | 3,704 | 3,738 | 1,257,100 |
| 2024/12/25 | 3,713 | 3,716 | 3,671 | 3,700 | 1,291,700 |
| 2024/12/24 | 3,701 | 3,716 | 3,674 | 3,674 | 1,484,300 |
| 2024/12/23 | 3,774 | 3,790 | 3,708 | 3,720 | 2,614,400 |
| 2024/12/20 | 3,770 | 3,823 | 3,750 | 3,773 | 7,123,200 |
| 2024/12/19 | 3,666 | 3,732 | 3,614 | 3,711 | 1,965,100 |
| 2024/12/18 | 3,728 | 3,759 | 3,704 | 3,713 | 2,183,700 |
| 2024/12/17 | 3,719 | 3,803 | 3,700 | 3,759 | 3,367,100 |
| 2024/12/16 | 3,559 | 3,679 | 3,539 | 3,679 | 3,678,400 |
| 2024/12/13 | 3,328 | 3,647 | 3,273 | 3,579 | 10,840,900 |
| 2024/12/12 | 3,309 | 3,349 | 3,298 | 3,342 | 1,916,800 |
| 2024/12/11 | 3,340 | 3,340 | 3,263 | 3,279 | 2,054,600 |
| 2024/12/10 | 3,312 | 3,328 | 3,246 | 3,299 | 1,840,000 |
| 2024/12/09 | 3,251 | 3,302 | 3,230 | 3,283 | 2,586,200 |
| 2024/12/06 | 3,196 | 3,209 | 3,157 | 3,202 | 3,085,000 |
| 2024/12/05 | 3,210 | 3,229 | 3,190 | 3,202 | 2,924,600 |
| 2024/12/04 | 3,160 | 3,225 | 3,148 | 3,209 | 2,277,300 |
| 2024/12/03 | 3,160 | 3,202 | 3,159 | 3,200 | 2,687,800 |
| 2024/12/02 | 3,151 | 3,199 | 3,138 | 3,179 | 1,344,200 |
| 2024/11/29 | 3,200 | 3,200 | 3,140 | 3,160 | 1,837,100 |
| 2024/11/28 | 3,209 | 3,236 | 3,180 | 3,218 | 1,823,000 |
| 2024/11/27 | 3,263 | 3,280 | 3,188 | 3,224 | 2,016,900 |
| 2024/11/26 | 3,221 | 3,282 | 3,217 | 3,277 | 1,708,500 |
| 2024/11/25 | 3,188 | 3,245 | 3,165 | 3,231 | 2,965,900 |
| 2024/11/22 | 3,130 | 3,148 | 3,097 | 3,142 | 1,919,600 |
| 2024/11/21 | 3,123 | 3,158 | 3,085 | 3,144 | 2,583,200 |
| 2024/11/20 | 3,136 | 3,185 | 3,073 | 3,131 | 4,142,500 |
| 2024/11/19 | 3,309 | 3,339 | 3,006 | 3,167 | 6,004,400 |
| 2024/11/18 | 3,244 | 3,309 | 3,232 | 3,293 | 1,399,400 |
| 2024/11/15 | 3,289 | 3,296 | 3,239 | 3,239 | 2,159,000 |
| 2024/11/14 | 3,332 | 3,339 | 3,277 | 3,277 | 1,592,000 |
| 2024/11/13 | 3,360 | 3,375 | 3,300 | 3,304 | 1,822,800 |
| 2024/11/12 | 3,410 | 3,433 | 3,353 | 3,375 | 1,901,700 |
| 2024/11/11 | 3,330 | 3,406 | 3,310 | 3,400 | 1,915,600 |
| 2024/11/08 | 3,292 | 3,332 | 3,241 | 3,321 | 2,888,500 |
| 2024/11/07 | 3,300 | 3,310 | 3,194 | 3,222 | 4,259,100 |
| 2024/11/06 | 3,259 | 3,384 | 3,255 | 3,348 | 2,922,000 |
| 2024/11/05 | 3,180 | 3,279 | 3,167 | 3,245 | 1,736,900 |
| 2024/11/01 | 3,180 | 3,204 | 3,170 | 3,199 | 1,740,800 |
| 2024/10/31 | 3,226 | 3,237 | 3,193 | 3,222 | 1,919,800 |
| 2024/10/30 | 3,234 | 3,247 | 3,200 | 3,225 | 2,658,600 |
| 2024/10/29 | 3,211 | 3,248 | 3,184 | 3,248 | 1,412,800 |
| 2024/10/28 | 3,176 | 3,240 | 3,139 | 3,228 | 1,468,000 |
| 2024/10/25 | 3,197 | 3,210 | 3,153 | 3,208 | 2,246,300 |
| 2024/10/24 | 3,220 | 3,237 | 3,151 | 3,197 | 5,855,000 |
| 2024/10/23 | 3,125 | 3,160 | 3,094 | 3,094 | 1,352,700 |
| 2024/10/22 | 3,185 | 3,195 | 3,122 | 3,126 | 1,736,900 |
| 2024/10/21 | 3,209 | 3,225 | 3,181 | 3,194 | 1,287,600 |
| 2024/10/18 | 3,206 | 3,261 | 3,206 | 3,226 | 1,823,800 |
| 2024/10/17 | 3,316 | 3,316 | 3,194 | 3,194 | 2,808,900 |
| 2024/10/16 | 3,338 | 3,362 | 3,314 | 3,320 | 2,496,800 |
| 2024/10/15 | 3,405 | 3,419 | 3,355 | 3,355 | 1,404,000 |
| 2024/10/11 | 3,440 | 3,440 | 3,373 | 3,389 | 1,992,600 |
| 2024/10/10 | 3,505 | 3,509 | 3,405 | 3,415 | 1,390,900 |
| 2024/10/09 | 3,450 | 3,515 | 3,450 | 3,496 | 2,499,600 |
| 2024/10/08 | 3,360 | 3,419 | 3,344 | 3,402 | 2,161,300 |
| 2024/10/07 | 3,333 | 3,420 | 3,325 | 3,398 | 2,431,800 |
| 2024/10/04 | 3,234 | 3,300 | 3,226 | 3,286 | 1,872,400 |
| 2024/10/03 | 3,260 | 3,269 | 3,196 | 3,219 | 1,885,600 |
| 2024/10/02 | 3,239 | 3,244 | 3,166 | 3,190 | 1,871,500 |
| 2024/10/01 | 3,302 | 3,308 | 3,237 | 3,286 | 1,745,200 |
| 2024/09/30 | 3,230 | 3,316 | 3,230 | 3,276 | 3,049,400 |
| 2024/09/27 | 3,390 | 3,407 | 3,348 | 3,407 | 2,033,200 |
| 2024/09/26 | 3,350 | 3,393 | 3,340 | 3,371 | 2,006,500 |
| 2024/09/25 | 3,361 | 3,379 | 3,310 | 3,329 | 1,673,100 |
| 2024/09/24 | 3,359 | 3,397 | 3,317 | 3,350 | 2,000,600 |
| 2024/09/20 | 3,330 | 3,364 | 3,306 | 3,323 | 3,760,900 |
| 2024/09/19 | 3,290 | 3,333 | 3,280 | 3,308 | 1,876,900 |
| 2024/09/18 | 3,273 | 3,308 | 3,231 | 3,263 | 1,688,500 |
| 2024/09/17 | 3,210 | 3,233 | 3,158 | 3,221 | 2,259,500 |
| 2024/09/13 | 3,239 | 3,248 | 3,175 | 3,197 | 2,763,000 |
| 2024/09/12 | 3,235 | 3,256 | 3,206 | 3,228 | 1,907,200 |
| 2024/09/11 | 3,259 | 3,269 | 3,119 | 3,171 | 2,142,800 |
| 2024/09/10 | 3,192 | 3,268 | 3,187 | 3,254 | 1,882,800 |
| 2024/09/09 | 3,189 | 3,254 | 3,175 | 3,192 | 2,322,500 |
| 2024/09/06 | 3,271 | 3,315 | 3,232 | 3,259 | 2,125,400 |
| 2024/09/05 | 3,151 | 3,262 | 3,151 | 3,243 | 2,243,400 |
| 2024/09/04 | 3,044 | 3,320 | 3,044 | 3,210 | 5,043,600 |
| 2024/09/03 | 3,081 | 3,126 | 3,080 | 3,114 | 1,271,700 |
| 2024/09/02 | 3,121 | 3,139 | 3,070 | 3,082 | 1,338,100 |
| 2024/08/30 | 3,125 | 3,139 | 3,104 | 3,127 | 1,871,200 |
| 2024/08/29 | 3,144 | 3,156 | 3,121 | 3,149 | 1,166,000 |
| 2024/08/28 | 3,150 | 3,150 | 3,109 | 3,145 | 866,600 |
| 2024/08/27 | 3,140 | 3,148 | 3,108 | 3,135 | 847,600 |
| 2024/08/26 | 3,059 | 3,121 | 3,031 | 3,121 | 1,357,000 |
| 2024/08/23 | 3,066 | 3,122 | 3,035 | 3,094 | 1,676,800 |
| 2024/08/22 | 3,043 | 3,096 | 3,025 | 3,095 | 1,418,300 |
| 2024/08/21 | 2,999 | 3,050 | 2,994 | 3,043 | 1,292,000 |
| 2024/08/20 | 2,943 | 3,022 | 2,933 | 3,010 | 2,011,200 |
| 2024/08/19 | 2,940 | 2,954 | 2,893 | 2,904 | 1,445,400 |