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
2011/12/30 1,079 1,096 1,079 1,096 410,000
2011/12/29 1,084 1,086 1,074 1,081 730,200
2011/12/28 1,090 1,097 1,075 1,078 782,600
2011/12/27 1,092 1,096 1,080 1,086 538,400
2011/12/26 1,120 1,120 1,092 1,092 856,900
2011/12/22 1,103 1,106 1,081 1,093 1,166,500
2011/12/21 1,084 1,091 1,078 1,084 1,136,100
2011/12/20 1,076 1,084 1,073 1,081 1,132,100
2011/12/19 1,092 1,105 1,071 1,079 1,656,700
2011/12/16 1,080 1,105 1,079 1,089 1,859,300
2011/12/15 1,080 1,096 1,077 1,084 1,644,500
2011/12/14 1,100 1,100 1,081 1,087 1,313,600
2011/12/13 1,096 1,101 1,082 1,096 1,300,800
2011/12/12 1,118 1,120 1,095 1,096 1,678,200
2011/12/09 1,105 1,118 1,097 1,104 1,519,500
2011/12/08 1,123 1,143 1,111 1,124 2,170,100
2011/12/07 1,112 1,123 1,087 1,099 1,712,900
2011/12/06 1,123 1,138 1,102 1,104 1,439,800
2011/12/05 1,102 1,143 1,099 1,136 2,341,100
2011/12/02 1,079 1,095 1,075 1,095 1,063,200
2011/12/01 1,100 1,100 1,062 1,069 2,625,000
2011/11/30 1,098 1,113 1,072 1,104 3,209,300
2011/11/29 1,122 1,144 1,034 1,068 5,131,400
2011/11/28 1,111 1,129 1,107 1,111 1,277,700
2011/11/25 1,111 1,122 1,102 1,108 1,000,800
2011/11/24 1,110 1,127 1,102 1,111 914,500
2011/11/22 1,137 1,141 1,120 1,129 1,277,700
2011/11/21 1,146 1,157 1,129 1,147 1,510,700
2011/11/18 1,150 1,154 1,133 1,146 1,027,000
2011/11/17 1,183 1,188 1,146 1,158 1,839,500
2011/11/16 1,163 1,172 1,149 1,159 1,174,300
2011/11/15 1,179 1,185 1,159 1,163 1,104,700
2011/11/14 1,159 1,179 1,150 1,179 1,942,200
2011/11/11 1,130 1,155 1,130 1,142 1,450,000
2011/11/10 1,147 1,168 1,140 1,160 1,475,400
2011/11/09 1,156 1,165 1,144 1,152 1,672,000
2011/11/08 1,152 1,170 1,139 1,152 1,502,100
2011/11/07 1,151 1,160 1,142 1,151 1,105,300
2011/11/04 1,129 1,176 1,109 1,174 3,259,100
2011/11/02 1,122 1,122 1,093 1,099 1,532,700
2011/11/01 1,140 1,140 1,109 1,122 1,299,400
2011/10/31 1,144 1,174 1,140 1,150 2,128,200
2011/10/28 1,130 1,162 1,125 1,151 2,914,400
2011/10/27 1,174 1,193 1,108 1,150 4,947,500
2011/10/26 1,030 1,063 1,030 1,054 1,204,700
2011/10/25 1,044 1,045 1,032 1,038 1,017,900
2011/10/24 1,059 1,064 1,042 1,046 940,800
2011/10/21 1,055 1,065 1,052 1,058 680,800
2011/10/20 1,039 1,055 1,028 1,051 1,167,500
2011/10/19 1,051 1,056 1,047 1,048 1,163,500
2011/10/18 1,061 1,071 1,052 1,052 634,500
2011/10/17 1,067 1,072 1,061 1,069 718,100
2011/10/14 1,056 1,073 1,047 1,053 1,360,300
2011/10/13 1,069 1,081 1,057 1,063 1,389,200
2011/10/12 1,076 1,085 1,051 1,058 999,600
2011/10/11 1,105 1,119 1,076 1,077 1,405,400
2011/10/07 1,057 1,098 1,056 1,095 1,659,100
2011/10/06 1,069 1,094 1,060 1,061 1,297,100
2011/10/05 1,058 1,077 1,043 1,067 1,701,700
2011/10/04 1,042 1,059 1,029 1,057 1,549,500
2011/10/03 1,031 1,053 1,021 1,051 1,720,900
2011/09/30 1,056 1,059 1,036 1,051 1,707,400
2011/09/29 1,046 1,065 1,043 1,060 1,865,000
2011/09/28 1,006 1,045 1,004 1,036 2,231,800
2011/09/27 1,003 1,022 1,001 1,022 1,487,800
2011/09/26 1,036 1,041 991 995 1,698,800
2011/09/22 1,032 1,032 1,020 1,024 1,268,400
2011/09/21 1,032 1,047 1,028 1,032 1,112,100
2011/09/20 1,027 1,044 1,026 1,032 1,609,000
2011/09/16 1,055 1,059 1,044 1,045 1,186,800
2011/09/15 1,068 1,076 1,045 1,047 1,514,300
2011/09/14 1,028 1,080 1,028 1,057 2,209,000
2011/09/13 1,044 1,046 1,010 1,024 2,347,800
2011/09/12 1,035 1,047 1,027 1,047 1,582,200
2011/09/09 1,043 1,070 1,041 1,065 1,615,200
2011/09/08 1,050 1,072 1,038 1,050 1,159,400
2011/09/07 1,060 1,066 1,026 1,031 2,025,600
2011/09/06 1,057 1,062 1,026 1,030 2,059,700
2011/09/05 1,064 1,083 1,064 1,071 1,133,900
2011/09/02 1,051 1,081 1,051 1,076 1,394,400
2011/09/01 1,060 1,093 1,057 1,064 2,067,000
2011/08/31 1,020 1,076 1,020 1,061 3,496,100
2011/08/30 1,000 1,025 1,000 1,022 1,965,900
2011/08/29 985 1,007 978 991 1,452,600
2011/08/26 974 991 973 985 1,512,700
2011/08/25 985 988 968 973 2,281,000
2011/08/24 965 989 949 985 2,262,200
2011/08/23 954 969 945 965 2,205,800
2011/08/22 950 953 939 939 1,241,900
2011/08/19 962 973 959 961 1,217,300
2011/08/18 984 990 969 979 999,000
2011/08/17 987 989 971 983 854,000
2011/08/16 973 994 968 987 946,500
2011/08/15 971 978 966 973 758,800
2011/08/12 990 997 949 956 1,682,500
2011/08/11 948 988 948 986 1,658,200
2011/08/10 957 969 948 963 1,252,700
2011/08/09 950 950 926 949 1,207,800
2011/08/08 976 980 966 974 1,158,700
2011/08/05 975 985 967 985 1,481,300
2011/08/04 972 999 964 995 2,732,700
2011/08/03 999 1,060 987 1,000 4,169,800
2011/08/02 972 978 963 977 792,500
2011/08/01 972 983 970 975 560,300
2011/07/29 955 975 955 975 1,001,000
2011/07/28 958 965 955 961 332,100
2011/07/27 970 971 957 968 377,200
2011/07/26 975 983 973 977 548,400
2011/07/25 992 992 978 980 417,000
2011/07/22 970 991 968 991 824,400
2011/07/21 981 983 963 965 595,400
2011/07/20 990 992 975 980 707,400
2011/07/19 990 996 978 985 911,300
2011/07/15 980 992 975 988 840,300
2011/07/14 970 978 967 977 573,000
2011/07/13 970 978 969 977 572,700
2011/07/12 968 979 968 977 724,600
2011/07/11 968 979 968 978 528,200
2011/07/08 995 997 980 980 487,200
2011/07/07 983 994 982 994 441,800
2011/07/06 970 988 962 988 782,000
2011/07/05 973 978 968 970 525,600
2011/07/04 975 986 972 979 639,800
2011/07/01 966 972 957 966 572,200
2011/06/30 949 966 938 966 1,135,500
2011/06/29 957 957 941 943 736,900
2011/06/28 945 956 942 946 526,700
2011/06/27 950 955 937 938 564,400
2011/06/24 968 972 947 955 813,600
2011/06/23 954 969 953 964 711,600
2011/06/22 940 955 937 954 791,200
2011/06/21 940 944 932 940 511,700
2011/06/20 932 949 932 944 371,200
2011/06/17 945 945 928 929 383,400
2011/06/16 944 952 938 939 607,400
2011/06/15 955 957 944 947 412,900
2011/06/14 949 958 946 953 528,200
2011/06/13 949 956 941 949 543,300
2011/06/10 950 957 946 956 1,140,100
2011/06/09 943 957 934 956 644,400
2011/06/08 943 948 934 942 840,200
2011/06/07 950 952 940 943 776,900
2011/06/06 944 959 941 956 849,400
2011/06/03 951 958 948 948 803,100
2011/06/02 947 951 942 951 641,300
2011/06/01 935 960 935 957 1,296,900
2011/05/31 912 936 901 936 1,490,100
2011/05/30 917 917 903 910 779,400
2011/05/27 910 917 903 912 633,900
2011/05/26 905 915 901 908 683,200
2011/05/25 897 899 893 897 567,300
2011/05/24 880 894 880 893 495,400
2011/05/23 892 893 886 893 606,400
2011/05/20 882 893 882 887 547,500
2011/05/19 883 891 877 882 947,500
2011/05/18 875 884 867 881 861,200
2011/05/17 875 884 864 874 1,250,500
2011/05/16 878 881 860 875 1,325,200
2011/05/13 883 897 872 881 1,435,900
2011/05/12 901 901 883 885 1,055,300
2011/05/11 907 930 898 904 1,333,900
2011/05/10 891 904 889 898 693,600
2011/05/09 911 911 888 890 690,800
2011/05/06 896 912 893 912 582,000
2011/05/02 902 910 895 906 497,500
2011/04/28 886 892 879 892 790,900
2011/04/27 864 882 864 876 1,246,100
2011/04/26 868 871 861 867 424,800
2011/04/25 880 892 874 876 612,500
2011/04/22 876 878 863 872 924,500
2011/04/21 865 866 855 862 411,700
2011/04/20 859 867 856 864 256,600
2011/04/19 855 861 851 858 408,300
2011/04/18 868 872 860 865 475,300
2011/04/15 862 873 853 864 496,200
2011/04/14 863 868 855 862 1,057,700
2011/04/13 846 858 844 854 445,100
2011/04/12 852 861 842 847 489,100
2011/04/11 865 869 858 863 484,600
2011/04/08 859 879 857 874 828,800
2011/04/07 869 869 855 862 616,100
2011/04/06 869 870 853 857 542,400
2011/04/05 882 882 856 865 701,600
2011/04/04 888 900 874 881 705,000
2011/04/01 917 917 893 893 737,700
2011/03/31 912 912 894 907 884,800
2011/03/30 902 913 890 912 659,100
2011/03/29 894 907 887 901 598,700
2011/03/28 892 908 888 903 514,100
2011/03/25 916 917 892 897 638,700
2011/03/24 915 927 900 901 966,600
2011/03/23 920 920 904 910 471,900
2011/03/22 928 930 904 917 862,600
2011/03/18 898 925 893 901 660,400
2011/03/17 872 916 853 893 1,343,500
2011/03/16 843 894 841 887 1,554,500
2011/03/15 880 896 791 828 1,683,800
2011/03/14 900 938 899 905 1,291,900
2011/03/11 989 989 960 967 1,782,100
2011/03/10 988 989 972 976 955,900
2011/03/09 973 986 971 979 1,077,500
2011/03/08 959 973 956 965 583,000
2011/03/07 960 964 948 961 741,900
2011/03/04 976 978 963 964 778,800
2011/03/03 939 958 936 957 852,800
2011/03/02 947 950 938 941 746,900
2011/03/01 964 971 951 956 1,110,100
2011/02/28 959 968 945 965 1,642,300
2011/02/25 924 933 913 929 603,300
2011/02/24 915 921 911 914 506,500
2011/02/23 919 933 915 915 720,300
2011/02/22 933 943 923 926 552,400
2011/02/21 930 947 930 940 445,100
2011/02/18 943 947 934 939 622,400
2011/02/17 937 953 937 942 926,500
2011/02/16 949 949 929 932 880,200
2011/02/15 951 956 943 943 527,700
2011/02/14 954 962 950 955 590,700
2011/02/10 942 951 940 947 744,200
2011/02/09 965 967 957 962 491,900
2011/02/08 967 970 952 954 874,400
2011/02/07 969 975 960 964 1,152,700
2011/02/04 938 988 925 967 2,000,500
2011/02/03 902 917 902 908 463,700
2011/02/02 900 915 900 910 500,800
2011/02/01 888 908 881 899 714,800
2011/01/31 888 902 875 899 701,600
2011/01/28 905 905 895 897 600,500
2011/01/27 900 913 894 907 736,400
2011/01/26 889 901 880 897 571,800
2011/01/25 899 899 890 896 377,200
2011/01/24 887 889 877 889 406,500
2011/01/21 900 901 879 887 519,200
2011/01/20 900 902 891 899 386,400
2011/01/19 889 911 889 904 709,600
2011/01/18 895 895 886 891 306,000
2011/01/17 892 900 888 892 364,200
2011/01/14 894 900 881 887 986,700
2011/01/13 895 903 890 902 492,300
2011/01/12 899 902 885 889 676,800
2011/01/11 896 907 890 898 831,900
2011/01/07 890 894 886 890 389,000
2011/01/06 889 890 884 887 461,500
2011/01/05 888 892 881 885 500,400
2011/01/04 880 888 874 885 535,600

このページの先頭へ