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
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

このページの先頭へ