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 |