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 |
---|---|---|---|---|---|
2007/12/28 | 1,770 | 1,771 | 1,738 | 1,747 | 522,200 |
2007/12/27 | 1,804 | 1,813 | 1,773 | 1,782 | 751,600 |
2007/12/26 | 1,753 | 1,798 | 1,753 | 1,797 | 635,000 |
2007/12/25 | 1,780 | 1,807 | 1,760 | 1,771 | 1,058,800 |
2007/12/21 | 1,811 | 1,812 | 1,764 | 1,780 | 1,355,300 |
2007/12/20 | 1,855 | 1,858 | 1,814 | 1,825 | 854,600 |
2007/12/19 | 1,843 | 1,857 | 1,836 | 1,846 | 901,700 |
2007/12/18 | 1,813 | 1,835 | 1,801 | 1,825 | 738,500 |
2007/12/17 | 1,870 | 1,871 | 1,826 | 1,843 | 874,400 |
2007/12/14 | 1,860 | 1,895 | 1,845 | 1,849 | 1,160,500 |
2007/12/13 | 1,851 | 1,878 | 1,826 | 1,841 | 1,527,700 |
2007/12/12 | 1,866 | 1,880 | 1,839 | 1,874 | 638,200 |
2007/12/11 | 1,846 | 1,878 | 1,840 | 1,866 | 834,400 |
2007/12/10 | 1,850 | 1,869 | 1,841 | 1,858 | 1,125,600 |
2007/12/07 | 1,880 | 1,882 | 1,870 | 1,875 | 1,141,700 |
2007/12/06 | 1,890 | 1,894 | 1,851 | 1,873 | 1,004,900 |
2007/12/05 | 1,834 | 1,877 | 1,805 | 1,873 | 1,518,000 |
2007/12/04 | 1,859 | 1,860 | 1,812 | 1,820 | 841,100 |
2007/12/03 | 1,851 | 1,858 | 1,823 | 1,846 | 1,113,500 |
2007/11/30 | 1,840 | 1,843 | 1,817 | 1,826 | 1,127,500 |
2007/11/29 | 1,840 | 1,848 | 1,830 | 1,844 | 995,600 |
2007/11/28 | 1,831 | 1,837 | 1,787 | 1,804 | 720,600 |
2007/11/27 | 1,796 | 1,837 | 1,756 | 1,832 | 813,600 |
2007/11/26 | 1,780 | 1,815 | 1,777 | 1,803 | 1,111,700 |
2007/11/22 | 1,778 | 1,807 | 1,750 | 1,799 | 2,663,300 |
2007/11/21 | 1,880 | 1,885 | 1,827 | 1,838 | 838,400 |
2007/11/20 | 1,828 | 1,880 | 1,796 | 1,880 | 759,400 |
2007/11/19 | 1,899 | 1,915 | 1,864 | 1,874 | 789,700 |
2007/11/16 | 1,843 | 1,904 | 1,810 | 1,895 | 1,001,500 |
2007/11/15 | 1,920 | 1,948 | 1,899 | 1,901 | 1,847,600 |
2007/11/14 | 1,829 | 1,903 | 1,792 | 1,898 | 2,385,100 |
2007/11/13 | 1,779 | 1,828 | 1,779 | 1,810 | 1,365,200 |
2007/11/12 | 1,782 | 1,803 | 1,742 | 1,797 | 2,429,500 |
2007/11/09 | 1,855 | 1,865 | 1,780 | 1,842 | 4,236,800 |
2007/11/08 | 1,721 | 1,750 | 1,692 | 1,705 | 1,035,200 |
2007/11/07 | 1,776 | 1,796 | 1,715 | 1,720 | 750,600 |
2007/11/06 | 1,785 | 1,810 | 1,770 | 1,771 | 1,131,100 |
2007/11/05 | 1,819 | 1,821 | 1,777 | 1,815 | 824,300 |
2007/11/02 | 1,764 | 1,815 | 1,762 | 1,790 | 741,900 |
2007/11/01 | 1,760 | 1,832 | 1,760 | 1,828 | 836,700 |
2007/10/31 | 1,738 | 1,768 | 1,730 | 1,768 | 1,245,400 |
2007/10/30 | 1,756 | 1,789 | 1,753 | 1,768 | 1,164,300 |
2007/10/29 | 1,750 | 1,774 | 1,746 | 1,769 | 686,600 |
2007/10/26 | 1,728 | 1,752 | 1,728 | 1,743 | 939,300 |
2007/10/25 | 1,784 | 1,786 | 1,749 | 1,758 | 1,384,500 |
2007/10/24 | 1,765 | 1,776 | 1,727 | 1,732 | 1,126,100 |
2007/10/23 | 1,780 | 1,803 | 1,771 | 1,774 | 898,800 |
2007/10/22 | 1,771 | 1,810 | 1,760 | 1,798 | 1,142,800 |
2007/10/19 | 1,857 | 1,859 | 1,816 | 1,831 | 1,838,000 |
2007/10/18 | 1,860 | 1,895 | 1,856 | 1,874 | 2,761,000 |
2007/10/17 | 1,800 | 1,858 | 1,760 | 1,802 | 2,867,600 |
2007/10/16 | 1,693 | 1,716 | 1,690 | 1,700 | 1,197,900 |
2007/10/15 | 1,705 | 1,738 | 1,699 | 1,708 | 1,114,500 |
2007/10/12 | 1,760 | 1,764 | 1,741 | 1,745 | 665,600 |
2007/10/11 | 1,760 | 1,782 | 1,737 | 1,779 | 746,900 |
2007/10/10 | 1,787 | 1,787 | 1,741 | 1,756 | 517,400 |
2007/10/09 | 1,775 | 1,783 | 1,756 | 1,768 | 733,900 |
2007/10/05 | 1,768 | 1,771 | 1,747 | 1,750 | 861,800 |
2007/10/04 | 1,751 | 1,769 | 1,732 | 1,738 | 1,158,100 |
2007/10/03 | 1,749 | 1,763 | 1,733 | 1,752 | 1,239,200 |
2007/10/02 | 1,686 | 1,705 | 1,673 | 1,704 | 1,099,500 |
2007/10/01 | 1,661 | 1,688 | 1,660 | 1,684 | 927,000 |
2007/09/28 | 1,641 | 1,670 | 1,640 | 1,670 | 1,241,900 |
2007/09/27 | 1,630 | 1,657 | 1,609 | 1,646 | 1,415,600 |
2007/09/26 | 1,629 | 1,631 | 1,585 | 1,602 | 1,208,700 |
2007/09/25 | 1,648 | 1,649 | 1,616 | 1,629 | 825,900 |
2007/09/21 | 1,638 | 1,640 | 1,613 | 1,630 | 689,900 |
2007/09/20 | 1,684 | 1,684 | 1,613 | 1,625 | 765,500 |
2007/09/19 | 1,640 | 1,670 | 1,625 | 1,658 | 906,800 |
2007/09/18 | 1,602 | 1,628 | 1,574 | 1,610 | 963,500 |
2007/09/14 | 1,588 | 1,624 | 1,588 | 1,622 | 1,145,400 |
2007/09/13 | 1,620 | 1,635 | 1,577 | 1,587 | 1,052,800 |
2007/09/12 | 1,590 | 1,616 | 1,570 | 1,590 | 1,258,700 |
2007/09/11 | 1,549 | 1,578 | 1,522 | 1,565 | 827,700 |
2007/09/10 | 1,532 | 1,564 | 1,510 | 1,548 | 1,082,000 |
2007/09/07 | 1,557 | 1,572 | 1,536 | 1,562 | 1,510,000 |
2007/09/06 | 1,581 | 1,592 | 1,549 | 1,584 | 1,619,200 |
2007/09/05 | 1,663 | 1,663 | 1,606 | 1,611 | 1,270,400 |
2007/09/04 | 1,660 | 1,668 | 1,636 | 1,660 | 799,700 |
2007/09/03 | 1,705 | 1,705 | 1,645 | 1,652 | 927,900 |
2007/08/31 | 1,664 | 1,686 | 1,632 | 1,679 | 1,418,900 |
2007/08/30 | 1,680 | 1,690 | 1,645 | 1,663 | 598,600 |
2007/08/29 | 1,614 | 1,629 | 1,600 | 1,620 | 680,300 |
2007/08/28 | 1,654 | 1,689 | 1,634 | 1,654 | 1,024,400 |
2007/08/27 | 1,702 | 1,724 | 1,696 | 1,702 | 565,500 |
2007/08/24 | 1,704 | 1,709 | 1,675 | 1,695 | 857,700 |
2007/08/23 | 1,660 | 1,690 | 1,647 | 1,674 | 971,500 |
2007/08/22 | 1,598 | 1,636 | 1,591 | 1,633 | 1,402,500 |
2007/08/21 | 1,599 | 1,608 | 1,579 | 1,595 | 1,292,900 |
2007/08/20 | 1,611 | 1,625 | 1,571 | 1,585 | 1,987,800 |
2007/08/17 | 1,622 | 1,630 | 1,540 | 1,551 | 1,448,200 |
2007/08/16 | 1,712 | 1,735 | 1,602 | 1,650 | 2,257,600 |
2007/08/15 | 1,800 | 1,801 | 1,750 | 1,752 | 1,388,300 |
2007/08/14 | 1,794 | 1,844 | 1,788 | 1,833 | 1,147,500 |
2007/08/13 | 1,815 | 1,823 | 1,752 | 1,764 | 1,421,700 |
2007/08/10 | 1,783 | 1,795 | 1,707 | 1,725 | 1,642,600 |
2007/08/09 | 1,852 | 1,883 | 1,778 | 1,796 | 2,256,400 |
2007/08/08 | 1,900 | 1,938 | 1,863 | 1,885 | 2,068,600 |
2007/08/07 | 1,804 | 1,814 | 1,795 | 1,797 | 1,303,700 |
2007/08/06 | 1,830 | 1,835 | 1,790 | 1,801 | 1,031,100 |
2007/08/03 | 1,852 | 1,872 | 1,821 | 1,825 | 964,100 |
2007/08/02 | 1,843 | 1,871 | 1,841 | 1,852 | 1,607,300 |
2007/08/01 | 1,865 | 1,880 | 1,838 | 1,873 | 1,110,000 |
2007/07/31 | 1,870 | 1,909 | 1,864 | 1,867 | 809,600 |
2007/07/30 | 1,875 | 1,880 | 1,835 | 1,862 | 1,096,400 |
2007/07/27 | 1,909 | 1,937 | 1,891 | 1,907 | 939,600 |
2007/07/26 | 1,959 | 2,005 | 1,959 | 1,969 | 804,600 |
2007/07/25 | 1,980 | 1,980 | 1,929 | 1,954 | 598,500 |
2007/07/24 | 1,982 | 1,990 | 1,953 | 1,965 | 1,200,300 |
2007/07/23 | 2,030 | 2,030 | 1,984 | 1,996 | 540,600 |
2007/07/20 | 2,055 | 2,060 | 2,030 | 2,035 | 399,700 |
2007/07/19 | 2,010 | 2,050 | 2,000 | 2,030 | 373,800 |
2007/07/18 | 2,030 | 2,050 | 1,998 | 2,010 | 567,500 |
2007/07/17 | 2,095 | 2,095 | 2,025 | 2,035 | 657,800 |
2007/07/13 | 2,125 | 2,135 | 2,065 | 2,075 | 1,091,300 |
2007/07/12 | 2,150 | 2,155 | 2,100 | 2,125 | 1,496,600 |
2007/07/11 | 2,070 | 2,085 | 2,065 | 2,070 | 629,600 |
2007/07/10 | 2,075 | 2,110 | 2,055 | 2,105 | 974,900 |
2007/07/09 | 2,040 | 2,075 | 2,035 | 2,060 | 463,300 |
2007/07/06 | 2,015 | 2,050 | 2,010 | 2,025 | 601,800 |
2007/07/05 | 1,999 | 2,060 | 1,999 | 2,050 | 881,600 |
2007/07/04 | 1,987 | 2,005 | 1,977 | 1,991 | 1,021,900 |
2007/07/03 | 1,980 | 2,005 | 1,962 | 1,980 | 1,313,600 |
2007/07/02 | 1,942 | 1,975 | 1,940 | 1,971 | 670,600 |
2007/06/29 | 1,930 | 1,973 | 1,924 | 1,946 | 1,007,000 |
2007/06/28 | 1,914 | 1,914 | 1,900 | 1,907 | 1,032,600 |
2007/06/27 | 1,933 | 1,933 | 1,892 | 1,914 | 636,500 |
2007/06/26 | 1,930 | 1,934 | 1,912 | 1,920 | 808,600 |
2007/06/25 | 1,938 | 1,950 | 1,926 | 1,927 | 1,129,000 |
2007/06/22 | 1,940 | 1,949 | 1,925 | 1,938 | 835,400 |
2007/06/21 | 1,955 | 1,969 | 1,937 | 1,955 | 726,300 |
2007/06/20 | 1,960 | 1,988 | 1,940 | 1,961 | 788,800 |
2007/06/19 | 1,973 | 1,973 | 1,954 | 1,960 | 625,000 |
2007/06/18 | 1,985 | 1,990 | 1,965 | 1,973 | 989,300 |
2007/06/15 | 1,971 | 1,993 | 1,958 | 1,981 | 973,700 |
2007/06/14 | 1,962 | 1,970 | 1,947 | 1,968 | 746,800 |
2007/06/13 | 1,960 | 1,967 | 1,928 | 1,962 | 637,600 |
2007/06/12 | 2,000 | 2,000 | 1,972 | 1,972 | 621,600 |
2007/06/11 | 1,988 | 2,005 | 1,977 | 1,981 | 875,800 |
2007/06/08 | 1,993 | 1,994 | 1,975 | 1,988 | 1,372,400 |
2007/06/07 | 2,025 | 2,025 | 1,978 | 1,994 | 1,591,800 |
2007/06/06 | 2,045 | 2,050 | 2,035 | 2,040 | 665,100 |
2007/06/05 | 2,045 | 2,060 | 2,035 | 2,045 | 566,500 |
2007/06/04 | 2,080 | 2,090 | 2,045 | 2,045 | 427,700 |
2007/06/01 | 2,080 | 2,085 | 2,065 | 2,070 | 381,400 |
2007/05/31 | 2,015 | 2,065 | 2,010 | 2,065 | 677,900 |
2007/05/30 | 2,040 | 2,045 | 2,000 | 2,010 | 962,900 |
2007/05/29 | 2,000 | 2,050 | 2,000 | 2,045 | 771,900 |
2007/05/28 | 1,973 | 2,005 | 1,973 | 1,998 | 1,038,400 |
2007/05/25 | 2,020 | 2,045 | 1,962 | 1,973 | 2,477,600 |
2007/05/24 | 2,045 | 2,050 | 2,010 | 2,015 | 887,800 |
2007/05/23 | 2,035 | 2,065 | 2,030 | 2,055 | 652,700 |
2007/05/22 | 2,020 | 2,055 | 2,015 | 2,035 | 957,100 |
2007/05/21 | 1,989 | 2,015 | 1,989 | 2,000 | 1,017,600 |
2007/05/18 | 1,997 | 1,998 | 1,969 | 1,984 | 1,554,800 |
2007/05/17 | 1,979 | 2,015 | 1,979 | 1,998 | 1,307,200 |
2007/05/16 | 1,972 | 1,979 | 1,958 | 1,976 | 1,884,700 |
2007/05/15 | 1,968 | 1,973 | 1,942 | 1,964 | 1,685,600 |
2007/05/14 | 1,985 | 1,995 | 1,962 | 1,969 | 1,912,000 |
2007/05/11 | 2,000 | 2,000 | 1,975 | 1,987 | 1,178,800 |
2007/05/10 | 1,993 | 2,010 | 1,992 | 2,000 | 989,600 |
2007/05/09 | 2,005 | 2,045 | 1,968 | 1,993 | 1,859,600 |
2007/05/08 | 2,005 | 2,010 | 1,972 | 1,981 | 496,100 |
2007/05/07 | 2,000 | 2,015 | 1,974 | 1,998 | 1,121,300 |
2007/05/02 | 1,968 | 1,978 | 1,933 | 1,970 | 687,000 |
2007/05/01 | 1,970 | 1,984 | 1,943 | 1,966 | 1,432,700 |
2007/04/27 | 1,960 | 1,986 | 1,943 | 1,951 | 1,200,900 |
2007/04/26 | 1,964 | 1,979 | 1,957 | 1,959 | 929,000 |
2007/04/25 | 2,000 | 2,000 | 1,941 | 1,960 | 1,413,900 |
2007/04/24 | 1,952 | 1,963 | 1,934 | 1,962 | 799,400 |
2007/04/23 | 1,939 | 1,954 | 1,922 | 1,951 | 1,567,000 |
2007/04/20 | 1,927 | 1,931 | 1,876 | 1,911 | 1,187,300 |
2007/04/19 | 1,960 | 1,965 | 1,905 | 1,915 | 2,216,300 |
2007/04/18 | 1,896 | 1,927 | 1,885 | 1,919 | 723,300 |
2007/04/17 | 1,898 | 1,908 | 1,883 | 1,895 | 837,900 |
2007/04/16 | 1,895 | 1,919 | 1,895 | 1,904 | 974,300 |
2007/04/13 | 1,937 | 1,943 | 1,880 | 1,886 | 1,360,300 |
2007/04/12 | 1,922 | 1,948 | 1,910 | 1,938 | 1,279,500 |
2007/04/11 | 1,975 | 1,975 | 1,931 | 1,952 | 2,649,400 |
2007/04/10 | 1,980 | 2,015 | 1,962 | 2,005 | 1,577,900 |
2007/04/09 | 1,935 | 1,969 | 1,935 | 1,966 | 1,279,000 |
2007/04/06 | 1,900 | 1,935 | 1,896 | 1,927 | 1,425,300 |
2007/04/05 | 1,899 | 1,903 | 1,869 | 1,890 | 1,258,100 |
2007/04/04 | 1,874 | 1,903 | 1,867 | 1,893 | 1,334,500 |
2007/04/03 | 1,865 | 1,866 | 1,845 | 1,866 | 1,371,300 |
2007/04/02 | 1,843 | 1,871 | 1,840 | 1,846 | 1,174,800 |
2007/03/30 | 1,811 | 1,848 | 1,810 | 1,839 | 887,900 |
2007/03/29 | 1,807 | 1,819 | 1,797 | 1,810 | 1,255,800 |
2007/03/28 | 1,834 | 1,847 | 1,818 | 1,832 | 1,798,900 |
2007/03/27 | 1,847 | 1,847 | 1,829 | 1,835 | 1,111,200 |
2007/03/26 | 1,850 | 1,859 | 1,839 | 1,856 | 1,765,400 |
2007/03/23 | 1,820 | 1,842 | 1,808 | 1,831 | 2,540,300 |
2007/03/22 | 1,763 | 1,789 | 1,745 | 1,784 | 1,259,400 |
2007/03/20 | 1,740 | 1,757 | 1,719 | 1,733 | 1,106,900 |
2007/03/19 | 1,704 | 1,723 | 1,700 | 1,722 | 546,800 |
2007/03/16 | 1,723 | 1,730 | 1,697 | 1,700 | 899,100 |
2007/03/15 | 1,723 | 1,732 | 1,720 | 1,724 | 938,500 |
2007/03/14 | 1,720 | 1,724 | 1,691 | 1,696 | 1,091,400 |
2007/03/13 | 1,745 | 1,759 | 1,724 | 1,735 | 851,200 |
2007/03/12 | 1,724 | 1,741 | 1,724 | 1,740 | 901,600 |
2007/03/09 | 1,718 | 1,729 | 1,716 | 1,723 | 1,330,800 |
2007/03/08 | 1,710 | 1,729 | 1,698 | 1,727 | 724,300 |
2007/03/07 | 1,747 | 1,747 | 1,703 | 1,707 | 909,200 |
2007/03/06 | 1,700 | 1,720 | 1,687 | 1,713 | 676,900 |
2007/03/05 | 1,720 | 1,729 | 1,702 | 1,704 | 1,204,700 |
2007/03/02 | 1,735 | 1,745 | 1,719 | 1,744 | 1,262,900 |
2007/03/01 | 1,750 | 1,764 | 1,734 | 1,745 | 744,200 |
2007/02/28 | 1,730 | 1,748 | 1,714 | 1,748 | 1,180,300 |
2007/02/27 | 1,806 | 1,814 | 1,794 | 1,796 | 1,096,200 |
2007/02/26 | 1,845 | 1,864 | 1,816 | 1,822 | 1,557,400 |
2007/02/23 | 1,819 | 1,834 | 1,801 | 1,824 | 1,373,200 |
2007/02/22 | 1,768 | 1,816 | 1,768 | 1,808 | 2,078,000 |
2007/02/21 | 1,780 | 1,782 | 1,760 | 1,767 | 943,100 |
2007/02/20 | 1,779 | 1,802 | 1,776 | 1,783 | 2,085,800 |
2007/02/19 | 1,761 | 1,763 | 1,739 | 1,761 | 996,800 |
2007/02/16 | 1,740 | 1,773 | 1,729 | 1,756 | 2,030,100 |
2007/02/15 | 1,739 | 1,739 | 1,715 | 1,725 | 1,655,500 |
2007/02/14 | 1,711 | 1,736 | 1,697 | 1,729 | 2,280,200 |
2007/02/13 | 1,700 | 1,729 | 1,692 | 1,717 | 2,616,000 |
2007/02/09 | 1,740 | 1,753 | 1,699 | 1,702 | 2,482,600 |
2007/02/08 | 1,748 | 1,750 | 1,731 | 1,737 | 2,741,400 |
2007/02/07 | 1,743 | 1,756 | 1,730 | 1,738 | 2,203,500 |
2007/02/06 | 1,760 | 1,772 | 1,738 | 1,742 | 1,155,000 |
2007/02/05 | 1,800 | 1,810 | 1,750 | 1,762 | 1,473,800 |
2007/02/02 | 1,790 | 1,799 | 1,784 | 1,786 | 1,152,200 |
2007/02/01 | 1,770 | 1,772 | 1,752 | 1,765 | 1,399,600 |
2007/01/31 | 1,800 | 1,800 | 1,739 | 1,740 | 1,637,500 |
2007/01/30 | 1,790 | 1,822 | 1,790 | 1,795 | 1,007,800 |
2007/01/29 | 1,795 | 1,812 | 1,786 | 1,808 | 1,972,600 |
2007/01/26 | 1,756 | 1,757 | 1,733 | 1,749 | 1,558,300 |
2007/01/25 | 1,755 | 1,784 | 1,742 | 1,760 | 2,219,000 |
2007/01/24 | 1,709 | 1,724 | 1,703 | 1,719 | 2,637,100 |
2007/01/23 | 1,720 | 1,721 | 1,695 | 1,704 | 1,273,400 |
2007/01/22 | 1,705 | 1,729 | 1,703 | 1,723 | 1,673,000 |
2007/01/19 | 1,737 | 1,744 | 1,686 | 1,698 | 2,171,200 |
2007/01/18 | 1,750 | 1,758 | 1,738 | 1,748 | 692,700 |
2007/01/17 | 1,775 | 1,776 | 1,740 | 1,764 | 1,010,000 |
2007/01/16 | 1,730 | 1,768 | 1,730 | 1,764 | 1,095,300 |
2007/01/15 | 1,730 | 1,744 | 1,725 | 1,730 | 805,800 |
2007/01/12 | 1,704 | 1,728 | 1,696 | 1,710 | 763,100 |
2007/01/11 | 1,685 | 1,718 | 1,684 | 1,695 | 1,181,700 |
2007/01/10 | 1,716 | 1,716 | 1,681 | 1,684 | 816,400 |
2007/01/09 | 1,679 | 1,708 | 1,674 | 1,695 | 1,359,200 |
2007/01/05 | 1,708 | 1,708 | 1,665 | 1,669 | 1,313,900 |
2007/01/04 | 1,740 | 1,743 | 1,700 | 1,703 | 780,700 |