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
2009/12/30 900 900 887 888 287,000
2009/12/29 902 903 890 899 379,100
2009/12/28 893 910 893 907 368,600
2009/12/25 910 911 898 899 329,600
2009/12/24 902 904 890 901 487,100
2009/12/22 891 897 887 892 475,700
2009/12/21 879 886 868 882 570,200
2009/12/18 871 878 865 871 377,200
2009/12/17 897 897 876 877 435,100
2009/12/16 893 896 874 895 840,900
2009/12/15 869 871 860 863 795,100
2009/12/14 893 894 871 879 499,900
2009/12/11 899 899 879 885 856,500
2009/12/10 887 900 885 891 793,600
2009/12/09 899 900 886 893 603,000
2009/12/08 877 925 874 899 1,279,300
2009/12/07 884 884 869 878 654,200
2009/12/04 897 897 867 874 661,800
2009/12/03 867 888 854 887 1,212,100
2009/12/02 879 881 859 866 815,100
2009/12/01 855 868 850 868 785,500
2009/11/30 852 862 838 862 1,271,400
2009/11/27 860 870 849 851 607,700
2009/11/26 860 874 857 869 552,400
2009/11/25 882 888 864 874 715,100
2009/11/24 876 900 869 875 1,057,800
2009/11/20 877 887 867 876 939,300
2009/11/19 902 902 882 890 910,000
2009/11/18 891 910 885 892 777,300
2009/11/17 901 904 887 896 570,800
2009/11/16 920 921 902 906 514,300
2009/11/13 920 923 907 909 765,000
2009/11/12 916 933 913 931 1,026,100
2009/11/11 930 935 902 906 1,720,600
2009/11/10 948 963 932 939 921,400
2009/11/09 964 965 935 938 784,500
2009/11/06 960 965 951 954 770,300
2009/11/05 958 958 937 948 553,600
2009/11/04 934 951 932 951 597,600
2009/11/02 943 945 933 944 666,900
2009/10/30 946 948 931 935 1,085,100
2009/10/29 930 946 922 936 1,302,300
2009/10/28 938 944 931 935 495,500
2009/10/27 945 949 931 937 414,500
2009/10/26 936 950 933 944 412,100
2009/10/23 952 955 933 933 765,400
2009/10/22 954 963 948 960 469,400
2009/10/21 950 959 935 955 885,200
2009/10/20 959 973 958 968 537,000
2009/10/19 950 962 949 953 600,100
2009/10/16 950 953 944 949 604,100
2009/10/15 940 954 936 951 718,100
2009/10/14 934 949 922 942 877,300
2009/10/13 935 940 926 930 590,700
2009/10/09 935 943 926 936 683,200
2009/10/08 931 944 929 934 709,200
2009/10/07 925 934 920 923 966,800
2009/10/06 894 897 882 896 740,700
2009/10/05 904 909 889 896 564,000
2009/10/02 891 901 884 899 788,400
2009/10/01 920 923 907 911 930,100
2009/09/30 907 919 893 919 984,400
2009/09/29 967 970 906 908 1,525,600
2009/09/28 980 984 965 971 744,400
2009/09/25 989 989 977 986 821,200
2009/09/24 965 990 965 990 1,219,300
2009/09/18 966 967 959 961 722,100
2009/09/17 970 977 965 974 644,800
2009/09/16 975 983 965 966 919,700
2009/09/15 980 987 974 976 572,900
2009/09/14 990 990 978 986 457,400
2009/09/11 990 991 980 990 1,218,900
2009/09/10 969 987 969 986 777,000
2009/09/09 975 975 963 967 635,200
2009/09/08 975 983 970 974 648,200
2009/09/07 968 969 962 967 562,600
2009/09/04 973 973 956 959 594,300
2009/09/03 968 976 962 973 524,900
2009/09/02 981 984 967 975 758,600
2009/09/01 989 996 982 989 1,012,500
2009/08/31 995 1,005 983 988 829,500
2009/08/28 990 994 981 989 1,121,100
2009/08/27 993 994 986 991 896,300
2009/08/26 982 992 982 992 1,084,600
2009/08/25 982 992 975 988 950,700
2009/08/24 986 992 981 987 596,300
2009/08/21 973 977 965 976 772,900
2009/08/20 970 987 966 981 1,161,700
2009/08/19 968 979 962 975 1,347,100
2009/08/18 966 979 966 978 791,000
2009/08/17 977 978 967 976 981,500
2009/08/14 997 997 971 978 914,200
2009/08/13 986 1,000 970 996 1,721,100
2009/08/12 977 982 962 981 1,350,900
2009/08/11 976 982 973 980 970,500
2009/08/10 987 990 979 986 741,500
2009/08/07 986 994 973 984 1,088,200
2009/08/06 994 1,010 976 990 2,139,900
2009/08/05 960 1,003 942 1,000 4,069,900
2009/08/04 1,079 1,080 1,061 1,070 1,111,200
2009/08/03 1,067 1,070 1,057 1,063 407,000
2009/07/31 1,061 1,064 1,053 1,064 712,400
2009/07/30 1,045 1,055 1,041 1,052 479,100
2009/07/29 1,045 1,049 1,032 1,044 505,900
2009/07/28 1,057 1,059 1,039 1,054 414,600
2009/07/27 1,069 1,069 1,053 1,057 359,200
2009/07/24 1,070 1,071 1,055 1,064 536,700
2009/07/23 1,055 1,058 1,043 1,048 626,300
2009/07/22 1,065 1,066 1,041 1,053 749,800
2009/07/21 1,048 1,064 1,041 1,064 933,400
2009/07/17 1,020 1,039 1,015 1,028 739,000
2009/07/16 1,035 1,041 1,019 1,022 722,500
2009/07/15 1,011 1,030 1,004 1,020 978,700
2009/07/14 1,037 1,037 1,014 1,020 1,018,000
2009/07/13 1,053 1,062 1,036 1,037 1,004,700
2009/07/10 1,030 1,036 1,023 1,033 655,200
2009/07/09 1,050 1,052 1,033 1,040 440,700
2009/07/08 1,062 1,079 1,053 1,057 810,900
2009/07/07 1,062 1,094 1,061 1,082 615,400
2009/07/06 1,060 1,071 1,052 1,062 612,200
2009/07/03 1,041 1,074 1,037 1,069 821,800
2009/07/02 1,059 1,077 1,051 1,058 705,900
2009/07/01 1,056 1,074 1,044 1,061 504,000
2009/06/30 1,070 1,083 1,060 1,060 800,300
2009/06/29 1,067 1,080 1,041 1,064 1,358,500
2009/06/26 1,069 1,094 1,062 1,087 905,100
2009/06/25 1,078 1,090 1,057 1,061 1,065,800
2009/06/24 1,043 1,079 1,039 1,065 1,626,500
2009/06/23 1,012 1,045 1,007 1,033 1,338,600
2009/06/22 1,009 1,029 1,009 1,020 737,300
2009/06/19 1,006 1,015 1,005 1,015 726,200
2009/06/18 1,006 1,011 1,003 1,008 576,300
2009/06/17 1,005 1,018 1,004 1,011 548,700
2009/06/16 1,008 1,017 1,004 1,005 1,048,400
2009/06/15 1,012 1,023 1,005 1,022 877,600
2009/06/12 1,009 1,023 1,005 1,016 1,100,400
2009/06/11 1,005 1,021 1,000 1,012 1,217,000
2009/06/10 1,019 1,032 1,011 1,022 1,161,400
2009/06/09 1,007 1,017 998 999 776,500
2009/06/08 1,000 1,021 997 1,014 877,400
2009/06/05 1,007 1,011 996 1,002 812,600
2009/06/04 1,001 1,010 1,000 1,006 760,800
2009/06/03 1,020 1,031 1,011 1,012 520,700
2009/06/02 1,024 1,029 1,012 1,020 684,800
2009/06/01 1,005 1,027 995 1,022 929,400
2009/05/29 995 1,005 990 1,004 1,339,100
2009/05/28 1,029 1,029 1,004 1,005 1,158,600
2009/05/27 1,040 1,043 1,008 1,012 1,258,100
2009/05/26 1,013 1,032 1,004 1,029 1,201,700
2009/05/25 1,005 1,020 997 1,006 572,500
2009/05/22 998 1,016 992 1,006 763,000
2009/05/21 995 1,009 994 1,005 503,600
2009/05/20 1,010 1,018 992 1,003 796,500
2009/05/19 1,013 1,021 1,005 1,017 746,600
2009/05/18 1,019 1,026 1,003 1,009 670,000
2009/05/15 1,050 1,050 1,024 1,028 739,600
2009/05/14 1,015 1,028 1,010 1,019 813,100
2009/05/13 1,024 1,038 1,006 1,035 1,364,900
2009/05/12 991 1,024 990 1,016 935,100
2009/05/11 1,000 1,017 997 1,003 507,000
2009/05/08 999 1,020 989 1,019 730,900
2009/05/07 1,009 1,009 985 989 954,500
2009/05/01 979 987 960 973 587,100
2009/04/30 962 989 962 979 1,062,000
2009/04/28 980 992 956 956 930,600
2009/04/27 994 1,008 982 989 939,700
2009/04/24 1,026 1,035 1,008 1,009 1,392,400
2009/04/23 1,009 1,019 983 1,006 1,244,200
2009/04/22 999 999 970 980 541,000
2009/04/21 962 991 951 987 1,003,300
2009/04/20 979 986 957 966 1,399,400
2009/04/17 1,005 1,019 994 999 1,642,700
2009/04/16 1,019 1,029 1,003 1,004 741,800
2009/04/15 1,019 1,026 1,003 1,017 713,000
2009/04/14 1,000 1,019 993 1,011 581,200
2009/04/13 1,002 1,013 995 999 1,370,100
2009/04/10 1,021 1,024 995 1,016 758,300
2009/04/09 998 1,009 983 991 1,033,600
2009/04/08 1,014 1,018 993 1,003 1,625,700
2009/04/07 968 1,018 967 1,009 1,672,900
2009/04/06 990 993 965 974 972,200
2009/04/03 1,020 1,028 970 980 1,379,700
2009/04/02 1,010 1,021 991 1,019 1,274,400
2009/04/01 975 1,000 970 980 848,800
2009/03/31 1,000 1,016 966 983 1,694,900
2009/03/30 993 999 978 981 997,700
2009/03/27 1,018 1,034 985 991 2,333,200
2009/03/26 1,040 1,046 1,026 1,034 756,700
2009/03/25 1,080 1,080 1,021 1,033 2,098,400
2009/03/24 1,052 1,060 1,025 1,050 1,531,400
2009/03/23 960 1,013 959 1,012 1,427,100
2009/03/19 986 1,029 978 987 1,586,200
2009/03/18 968 977 947 956 1,538,100
2009/03/17 964 980 954 978 1,197,100
2009/03/16 927 959 905 955 1,805,000
2009/03/13 944 966 939 957 1,747,100
2009/03/12 950 962 937 948 1,181,100
2009/03/11 958 972 953 965 1,088,300
2009/03/10 932 944 928 932 843,600
2009/03/09 949 959 933 942 804,900
2009/03/06 917 953 903 928 1,275,400
2009/03/05 962 970 935 935 1,498,700
2009/03/04 906 944 903 938 1,113,500
2009/03/03 881 910 871 898 766,700
2009/03/02 868 900 868 891 762,500
2009/02/27 870 905 863 904 1,117,600
2009/02/26 890 911 883 889 750,900
2009/02/25 883 888 862 877 947,000
2009/02/24 863 871 845 863 1,027,600
2009/02/23 836 868 835 862 1,140,200
2009/02/20 836 865 826 846 1,413,300
2009/02/19 910 916 889 896 1,017,900
2009/02/18 900 900 877 883 774,900
2009/02/17 917 918 901 904 1,035,300
2009/02/16 889 923 882 900 964,700
2009/02/13 892 897 856 873 1,353,100
2009/02/12 821 840 817 822 1,460,100
2009/02/10 823 864 823 854 698,400
2009/02/09 871 872 820 822 911,800
2009/02/06 856 875 856 873 809,300
2009/02/05 861 863 841 846 780,700
2009/02/04 855 868 840 860 1,012,400
2009/02/03 867 877 850 854 653,100
2009/02/02 883 889 858 868 638,900
2009/01/30 910 919 894 911 663,600
2009/01/29 907 921 902 920 426,700
2009/01/28 914 916 882 906 582,700
2009/01/27 875 902 869 895 588,500
2009/01/26 871 881 864 865 506,800
2009/01/23 912 914 887 891 785,600
2009/01/22 891 909 886 906 506,100
2009/01/21 890 912 888 889 571,400
2009/01/20 915 923 900 908 495,600
2009/01/19 960 960 928 935 232,400
2009/01/16 930 942 915 940 523,700
2009/01/15 882 911 882 902 467,000
2009/01/14 906 926 890 905 576,500
2009/01/13 909 919 894 896 631,400
2009/01/09 966 970 934 941 429,000
2009/01/08 953 987 953 966 544,500
2009/01/07 956 991 955 982 891,300
2009/01/06 989 996 979 989 521,400
2009/01/05 1,005 1,007 970 971 336,600

このページの先頭へ