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
2010/12/30 875 877 869 872 365,500
2010/12/29 873 881 872 879 395,100
2010/12/28 879 884 874 877 431,400
2010/12/27 886 887 874 877 545,400
2010/12/24 890 899 886 889 807,600
2010/12/22 887 889 884 889 643,900
2010/12/21 896 897 884 886 845,500
2010/12/20 881 893 876 885 574,000
2010/12/17 888 890 877 881 928,900
2010/12/16 899 899 884 888 1,022,000
2010/12/15 877 893 875 890 1,175,800
2010/12/14 870 879 862 876 1,098,400
2010/12/13 860 874 859 870 1,162,400
2010/12/10 849 867 848 860 1,618,200
2010/12/09 863 871 861 863 910,300
2010/12/08 867 871 856 867 1,400,500
2010/12/07 850 871 848 866 1,730,200
2010/12/06 837 853 836 848 764,400
2010/12/03 839 840 828 833 907,800
2010/12/02 830 835 826 829 988,300
2010/12/01 808 816 803 814 625,900
2010/11/30 824 824 807 807 1,361,700
2010/11/29 812 826 811 820 1,114,200
2010/11/26 808 815 807 813 956,500
2010/11/25 814 814 794 797 974,400
2010/11/24 799 812 799 805 1,190,000
2010/11/22 793 807 789 799 848,100
2010/11/19 794 794 786 786 718,000
2010/11/18 791 794 782 791 1,275,100
2010/11/17 776 794 776 794 781,800
2010/11/16 794 799 780 780 1,050,500
2010/11/15 793 795 783 790 852,300
2010/11/12 781 796 777 788 1,122,500
2010/11/11 774 782 768 774 748,500
2010/11/10 770 774 761 774 823,900
2010/11/09 778 781 765 770 1,091,800
2010/11/08 797 797 776 784 1,178,300
2010/11/05 774 787 762 767 1,064,900
2010/11/04 742 771 737 771 1,418,200
2010/11/02 736 744 727 741 756,100
2010/11/01 738 739 731 735 422,200
2010/10/29 737 742 725 742 673,800
2010/10/28 743 743 733 734 577,900
2010/10/27 736 744 734 741 463,300
2010/10/26 740 746 732 738 346,500
2010/10/25 745 746 736 740 526,200
2010/10/22 739 744 736 739 406,900
2010/10/21 738 740 727 735 502,900
2010/10/20 740 745 731 743 704,000
2010/10/19 750 756 745 750 559,700
2010/10/18 734 751 726 750 849,000
2010/10/15 750 752 734 737 490,700
2010/10/14 757 763 749 754 1,077,400
2010/10/13 733 750 733 745 986,100
2010/10/12 757 757 730 732 598,000
2010/10/08 757 770 754 754 927,200
2010/10/07 748 752 740 746 570,100
2010/10/06 752 753 741 747 582,100
2010/10/05 740 758 735 751 857,300
2010/10/04 765 766 740 743 1,020,800
2010/10/01 776 778 760 765 679,100
2010/09/30 776 784 770 774 932,600
2010/09/29 785 787 778 778 1,023,900
2010/09/28 789 796 781 785 974,600
2010/09/27 810 810 795 800 1,187,500
2010/09/24 796 809 789 801 1,040,000
2010/09/22 809 811 803 806 764,600
2010/09/21 825 829 812 814 553,700
2010/09/17 830 835 824 824 1,034,800
2010/09/16 848 849 827 830 755,100
2010/09/15 825 846 820 840 820,400
2010/09/14 829 829 814 824 1,312,300
2010/09/13 842 844 831 832 691,000
2010/09/10 822 840 822 839 1,105,300
2010/09/09 816 825 809 825 537,300
2010/09/08 811 817 801 815 710,400
2010/09/07 826 830 816 822 507,300
2010/09/06 822 833 816 832 482,800
2010/09/03 813 823 809 820 451,000
2010/09/02 809 812 804 812 584,100
2010/09/01 795 802 787 802 851,900
2010/08/31 817 818 793 798 1,515,100
2010/08/30 828 831 823 828 818,700
2010/08/27 816 828 813 825 707,600
2010/08/26 814 817 808 815 536,300
2010/08/25 818 824 812 820 619,400
2010/08/24 815 827 814 819 528,200
2010/08/23 818 825 815 822 600,800
2010/08/20 825 828 814 819 918,000
2010/08/19 842 848 830 836 1,060,300
2010/08/18 841 845 825 837 691,400
2010/08/17 828 840 823 835 661,600
2010/08/16 808 835 805 829 1,216,800
2010/08/13 802 812 796 808 526,300
2010/08/12 789 805 786 805 788,100
2010/08/11 811 812 793 799 893,200
2010/08/10 819 823 816 819 903,500
2010/08/09 800 819 797 811 1,366,500
2010/08/06 789 804 783 801 2,407,300
2010/08/05 774 781 772 774 638,200
2010/08/04 780 780 761 768 904,800
2010/08/03 785 788 779 782 492,200
2010/08/02 778 788 775 780 567,900
2010/07/30 782 786 769 773 574,400
2010/07/29 793 794 782 791 780,600
2010/07/28 797 804 792 803 915,100
2010/07/27 801 801 791 796 418,900
2010/07/26 806 809 801 801 266,500
2010/07/23 798 805 795 802 691,700
2010/07/22 774 788 773 784 597,200
2010/07/21 778 788 770 774 532,300
2010/07/20 774 782 768 771 679,200
2010/07/16 796 802 780 784 441,200
2010/07/15 799 811 792 801 645,400
2010/07/14 800 809 795 805 496,200
2010/07/13 796 801 789 791 675,400
2010/07/12 803 808 795 796 545,500
2010/07/09 799 811 796 802 637,600
2010/07/08 801 809 795 801 706,400
2010/07/07 800 801 790 796 538,400
2010/07/06 788 801 788 801 457,000
2010/07/05 799 799 791 794 278,000
2010/07/02 792 797 781 793 385,600
2010/07/01 778 785 776 779 536,600
2010/06/30 785 792 776 783 653,800
2010/06/29 798 805 791 792 275,900
2010/06/28 790 796 789 793 236,300
2010/06/25 800 801 785 789 625,000
2010/06/24 809 814 805 806 237,300
2010/06/23 811 812 802 805 473,400
2010/06/22 830 830 818 820 263,300
2010/06/21 819 834 818 832 362,100
2010/06/18 817 820 811 814 570,000
2010/06/17 802 818 801 812 788,200
2010/06/16 791 801 785 800 690,500
2010/06/15 791 791 780 783 382,500
2010/06/14 794 796 790 791 522,500
2010/06/11 794 794 781 782 683,300
2010/06/10 787 789 776 780 578,100
2010/06/09 779 781 773 779 893,900
2010/06/08 780 787 773 781 1,030,600
2010/06/07 792 794 784 792 847,700
2010/06/04 820 821 791 800 1,863,500
2010/06/03 832 838 824 835 536,400
2010/06/02 828 837 821 827 853,300
2010/06/01 826 843 817 836 964,300
2010/05/31 817 831 814 826 975,700
2010/05/28 825 839 813 817 1,753,900
2010/05/27 816 826 805 819 1,140,300
2010/05/26 812 831 805 826 1,716,000
2010/05/25 819 822 805 810 1,077,200
2010/05/24 815 824 811 819 649,000
2010/05/21 827 827 817 822 1,078,300
2010/05/20 840 855 838 840 810,700
2010/05/19 838 847 831 846 1,109,800
2010/05/18 842 846 838 842 1,009,200
2010/05/17 840 849 838 844 794,600
2010/05/14 870 870 858 859 798,300
2010/05/13 887 897 868 871 1,194,200
2010/05/12 872 887 867 884 1,935,400
2010/05/11 868 871 853 857 1,848,400
2010/05/10 878 880 857 867 1,371,400
2010/05/07 894 900 882 893 936,500
2010/05/06 925 928 904 914 1,347,100
2010/04/30 933 949 931 940 1,385,100
2010/04/28 957 964 938 948 898,400
2010/04/27 976 978 966 972 855,500
2010/04/26 981 985 974 975 554,300
2010/04/23 958 971 951 970 1,003,300
2010/04/22 953 953 931 948 1,001,200
2010/04/21 942 970 939 961 1,244,200
2010/04/20 925 936 920 932 554,400
2010/04/19 923 924 916 922 409,800
2010/04/16 936 936 921 929 366,000
2010/04/15 938 938 930 936 556,700
2010/04/14 930 939 924 934 713,100
2010/04/13 933 937 917 924 711,400
2010/04/12 920 940 917 932 662,100
2010/04/09 920 925 914 917 336,700
2010/04/08 917 928 914 920 449,000
2010/04/07 940 940 927 930 650,100
2010/04/06 925 934 924 930 607,500
2010/04/05 932 935 925 926 571,600
2010/04/02 918 929 911 923 930,400
2010/04/01 915 918 908 913 773,600
2010/03/31 895 915 885 911 1,104,700
2010/03/30 880 889 875 888 715,200
2010/03/29 872 878 871 876 694,300
2010/03/26 880 887 873 884 874,000
2010/03/25 893 896 883 886 616,300
2010/03/24 882 895 881 885 715,900
2010/03/23 885 888 869 872 847,300
2010/03/19 880 892 875 892 569,700
2010/03/18 885 885 875 875 487,100
2010/03/17 882 891 876 884 559,700
2010/03/16 877 886 874 880 461,600
2010/03/15 880 883 869 871 289,300
2010/03/12 884 884 876 880 689,000
2010/03/11 883 889 874 878 495,900
2010/03/10 869 892 865 875 923,500
2010/03/09 869 871 857 864 452,500
2010/03/08 867 870 862 869 518,600
2010/03/05 855 866 850 853 792,600
2010/03/04 848 854 842 852 872,700
2010/03/03 850 852 841 848 864,800
2010/03/02 836 843 834 842 1,102,800
2010/03/01 827 834 821 826 673,700
2010/02/26 823 828 817 824 1,060,200
2010/02/25 820 821 811 819 1,158,100
2010/02/24 823 828 811 814 1,170,500
2010/02/23 822 837 822 832 879,100
2010/02/22 839 840 834 837 973,000
2010/02/19 833 834 817 820 1,242,100
2010/02/18 841 844 831 836 1,099,500
2010/02/17 830 837 825 836 989,000
2010/02/16 827 830 823 824 389,600
2010/02/15 834 846 821 827 674,400
2010/02/12 840 842 826 836 909,200
2010/02/10 828 833 820 829 797,400
2010/02/09 835 840 826 831 833,300
2010/02/08 859 861 843 846 992,800
2010/02/05 869 871 854 857 1,101,200
2010/02/04 869 879 868 872 1,294,900
2010/02/03 859 873 837 868 2,662,400
2010/02/02 900 902 877 889 1,082,400
2010/02/01 900 901 885 898 532,500
2010/01/29 900 908 895 903 979,600
2010/01/28 888 899 880 899 901,900
2010/01/27 900 902 884 884 932,400
2010/01/26 906 914 900 902 661,500
2010/01/25 902 916 898 912 1,046,800
2010/01/22 908 916 891 899 706,800
2010/01/21 915 918 907 916 573,000
2010/01/20 915 921 912 919 777,700
2010/01/19 906 917 906 916 534,200
2010/01/18 909 917 902 915 818,500
2010/01/15 915 923 907 913 1,071,200
2010/01/14 916 919 902 915 750,300
2010/01/13 915 928 910 918 712,600
2010/01/12 906 919 901 916 488,700
2010/01/08 906 919 903 914 576,100
2010/01/07 916 916 903 906 460,800
2010/01/06 895 916 888 911 665,000
2010/01/05 887 893 883 887 479,700
2010/01/04 883 890 881 888 270,800

このページの先頭へ