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 |