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
2012/12/28 1,106 1,120 1,105 1,117 1,001,500
2012/12/27 1,115 1,122 1,110 1,111 794,000
2012/12/26 1,124 1,127 1,110 1,114 901,000
2012/12/25 1,150 1,150 1,120 1,123 833,200
2012/12/21 1,119 1,132 1,112 1,128 1,964,500
2012/12/20 1,104 1,117 1,100 1,110 2,587,800
2012/12/19 1,100 1,106 1,094 1,100 2,132,600
2012/12/18 1,115 1,116 1,093 1,095 1,931,700
2012/12/17 1,123 1,127 1,113 1,119 1,064,200
2012/12/14 1,094 1,122 1,093 1,117 1,812,800
2012/12/13 1,130 1,133 1,099 1,100 1,579,900
2012/12/12 1,144 1,154 1,123 1,124 1,699,900
2012/12/11 1,139 1,140 1,118 1,121 1,369,700
2012/12/10 1,155 1,155 1,137 1,142 739,000
2012/12/07 1,162 1,171 1,153 1,155 697,400
2012/12/06 1,164 1,173 1,159 1,163 940,100
2012/12/05 1,166 1,170 1,155 1,161 894,400
2012/12/04 1,164 1,178 1,157 1,166 877,800
2012/12/03 1,167 1,168 1,157 1,158 635,100
2012/11/30 1,168 1,169 1,153 1,157 863,500
2012/11/29 1,150 1,163 1,141 1,159 1,278,500
2012/11/28 1,166 1,175 1,159 1,161 1,293,500
2012/11/27 1,157 1,164 1,145 1,158 1,290,000
2012/11/26 1,158 1,160 1,151 1,157 1,269,600
2012/11/22 1,172 1,172 1,131 1,137 1,311,700
2012/11/21 1,169 1,174 1,148 1,158 1,275,200
2012/11/20 1,179 1,180 1,150 1,157 1,354,700
2012/11/19 1,156 1,176 1,152 1,172 1,305,000
2012/11/16 1,182 1,183 1,131 1,144 1,992,300
2012/11/15 1,184 1,188 1,169 1,184 908,600
2012/11/14 1,192 1,205 1,188 1,196 738,800
2012/11/13 1,194 1,199 1,181 1,192 756,700
2012/11/12 1,177 1,199 1,172 1,174 881,200
2012/11/09 1,166 1,188 1,159 1,181 1,124,400
2012/11/08 1,185 1,206 1,179 1,183 1,133,500
2012/11/07 1,224 1,233 1,196 1,201 1,496,700
2012/11/06 1,230 1,231 1,194 1,212 1,638,300
2012/11/05 1,310 1,310 1,239 1,243 1,735,300
2012/11/02 1,278 1,309 1,278 1,302 947,900
2012/11/01 1,254 1,275 1,251 1,263 529,600
2012/10/31 1,241 1,262 1,232 1,254 713,000
2012/10/30 1,269 1,283 1,240 1,241 565,200
2012/10/29 1,267 1,277 1,260 1,266 426,800
2012/10/26 1,261 1,287 1,261 1,269 733,000
2012/10/25 1,254 1,285 1,247 1,272 1,211,500
2012/10/24 1,246 1,260 1,236 1,236 710,100
2012/10/23 1,250 1,259 1,246 1,247 395,300
2012/10/22 1,232 1,253 1,229 1,249 659,000
2012/10/19 1,237 1,247 1,228 1,240 892,100
2012/10/18 1,268 1,268 1,245 1,250 1,049,500
2012/10/17 1,277 1,284 1,263 1,267 758,400
2012/10/16 1,249 1,276 1,247 1,272 624,400
2012/10/15 1,238 1,253 1,236 1,241 488,100
2012/10/12 1,258 1,278 1,245 1,252 803,000
2012/10/11 1,255 1,277 1,245 1,255 1,051,100
2012/10/10 1,249 1,257 1,233 1,239 801,400
2012/10/09 1,258 1,293 1,258 1,266 1,202,900
2012/10/05 1,262 1,280 1,253 1,277 814,400
2012/10/04 1,296 1,296 1,264 1,272 1,160,400
2012/10/03 1,318 1,328 1,298 1,301 918,200
2012/10/02 1,309 1,334 1,307 1,330 658,800
2012/10/01 1,320 1,320 1,302 1,308 441,500
2012/09/28 1,349 1,349 1,307 1,322 837,200
2012/09/27 1,325 1,342 1,316 1,336 874,800
2012/09/26 1,324 1,329 1,311 1,322 607,800
2012/09/25 1,271 1,328 1,271 1,328 1,091,100
2012/09/24 1,297 1,306 1,288 1,297 510,500
2012/09/21 1,295 1,295 1,279 1,280 786,100
2012/09/20 1,299 1,304 1,283 1,288 738,100
2012/09/19 1,286 1,314 1,285 1,298 716,900
2012/09/18 1,313 1,319 1,288 1,295 1,123,500
2012/09/14 1,308 1,316 1,284 1,286 894,900
2012/09/13 1,308 1,309 1,292 1,306 776,400
2012/09/12 1,291 1,320 1,291 1,305 762,700
2012/09/11 1,273 1,293 1,270 1,290 635,800
2012/09/10 1,266 1,277 1,261 1,277 435,800
2012/09/07 1,290 1,290 1,259 1,266 779,700
2012/09/06 1,246 1,273 1,242 1,266 929,200
2012/09/05 1,244 1,249 1,230 1,236 1,008,500
2012/09/04 1,260 1,260 1,243 1,256 347,000
2012/09/03 1,245 1,277 1,244 1,259 724,000
2012/08/31 1,257 1,264 1,237 1,240 1,023,700
2012/08/30 1,275 1,284 1,260 1,274 582,700
2012/08/29 1,263 1,281 1,262 1,273 878,600
2012/08/28 1,291 1,298 1,256 1,258 929,300
2012/08/27 1,300 1,303 1,281 1,284 775,900
2012/08/24 1,275 1,279 1,259 1,276 614,100
2012/08/23 1,260 1,279 1,259 1,279 815,100
2012/08/22 1,261 1,270 1,246 1,255 842,200
2012/08/21 1,243 1,272 1,242 1,262 1,123,500
2012/08/20 1,210 1,240 1,201 1,238 607,700
2012/08/17 1,233 1,243 1,216 1,219 918,900
2012/08/16 1,215 1,247 1,213 1,241 962,900
2012/08/15 1,220 1,220 1,207 1,213 840,900
2012/08/14 1,197 1,224 1,191 1,220 1,287,000
2012/08/13 1,191 1,200 1,178 1,190 723,500
2012/08/10 1,180 1,206 1,175 1,178 1,252,000
2012/08/09 1,158 1,176 1,152 1,176 1,044,000
2012/08/08 1,158 1,170 1,147 1,156 1,182,200
2012/08/07 1,164 1,164 1,145 1,161 845,600
2012/08/06 1,164 1,171 1,149 1,156 912,500
2012/08/03 1,132 1,153 1,108 1,150 1,720,800
2012/08/02 1,101 1,170 1,095 1,123 2,807,700
2012/08/01 1,115 1,132 1,102 1,105 1,134,400
2012/07/31 1,135 1,141 1,100 1,127 1,900,300
2012/07/30 1,060 1,098 1,046 1,094 1,137,600
2012/07/27 1,092 1,092 1,063 1,087 1,286,700
2012/07/26 1,093 1,097 1,075 1,093 1,166,900
2012/07/25 1,120 1,121 1,082 1,088 1,352,100
2012/07/24 1,128 1,128 1,104 1,119 993,000
2012/07/23 1,104 1,133 1,103 1,123 1,008,700
2012/07/20 1,128 1,133 1,119 1,124 1,047,100
2012/07/19 1,105 1,126 1,100 1,119 1,531,500
2012/07/18 1,091 1,127 1,085 1,104 1,827,300
2012/07/17 1,078 1,082 1,059 1,061 1,008,900
2012/07/13 1,077 1,091 1,068 1,079 627,600
2012/07/12 1,090 1,090 1,069 1,074 1,080,100
2012/07/11 1,090 1,092 1,079 1,092 747,900
2012/07/10 1,092 1,102 1,083 1,095 1,429,200
2012/07/09 1,067 1,102 1,065 1,093 778,600
2012/07/06 1,076 1,083 1,065 1,081 1,314,100
2012/07/05 1,084 1,095 1,073 1,081 1,574,500
2012/07/04 1,108 1,108 1,090 1,094 888,000
2012/07/03 1,085 1,109 1,085 1,101 1,043,600
2012/07/02 1,085 1,091 1,072 1,084 1,134,800
2012/06/29 1,078 1,095 1,073 1,087 2,120,000
2012/06/28 1,085 1,090 1,068 1,086 1,278,100
2012/06/27 1,060 1,084 1,050 1,081 1,501,800
2012/06/26 1,036 1,108 1,035 1,068 2,272,200
2012/06/25 1,045 1,050 1,036 1,042 1,214,500
2012/06/22 1,039 1,047 1,031 1,034 1,952,600
2012/06/21 1,032 1,065 1,022 1,053 1,915,000
2012/06/20 1,029 1,044 1,021 1,030 1,642,100
2012/06/19 1,003 1,022 1,000 1,011 1,451,000
2012/06/18 1,000 1,018 983 1,013 1,552,600
2012/06/15 992 1,003 987 998 2,665,000
2012/06/14 944 951 936 947 1,334,700
2012/06/13 953 964 935 943 1,664,500
2012/06/12 928 964 922 958 1,952,900
2012/06/11 927 954 927 941 969,300
2012/06/08 951 953 920 925 1,173,600
2012/06/07 929 949 920 949 1,084,200
2012/06/06 920 929 908 920 1,370,300
2012/06/05 906 926 901 922 981,400
2012/06/04 906 916 895 905 1,077,100
2012/06/01 941 945 920 936 1,931,200
2012/05/31 917 960 912 954 3,264,600
2012/05/30 945 945 914 919 1,466,800
2012/05/29 932 940 925 936 1,054,200
2012/05/28 932 940 913 925 1,202,500
2012/05/25 942 949 926 932 1,388,900
2012/05/24 913 939 912 936 1,654,400
2012/05/23 940 945 916 921 1,358,100
2012/05/22 925 943 921 932 686,300
2012/05/21 938 952 925 925 1,102,800
2012/05/18 968 968 932 935 1,172,700
2012/05/17 972 988 947 968 2,322,000
2012/05/16 951 964 943 957 2,802,800
2012/05/15 950 959 931 955 2,358,600
2012/05/14 965 967 926 935 3,430,400
2012/05/11 1,015 1,017 973 975 2,014,700
2012/05/10 1,050 1,083 1,016 1,016 2,087,300
2012/05/09 1,017 1,032 990 1,028 3,252,400
2012/05/08 1,060 1,062 1,022 1,057 3,318,400
2012/05/07 1,048 1,074 1,019 1,030 3,938,800
2012/05/02 1,141 1,143 1,132 1,138 476,800
2012/05/01 1,136 1,142 1,121 1,134 757,200
2012/04/27 1,159 1,160 1,143 1,148 1,217,300
2012/04/26 1,172 1,175 1,158 1,164 1,273,900
2012/04/25 1,164 1,169 1,158 1,160 1,007,600
2012/04/24 1,156 1,163 1,150 1,154 740,700
2012/04/23 1,178 1,191 1,167 1,169 607,000
2012/04/20 1,183 1,190 1,177 1,189 921,800
2012/04/19 1,175 1,180 1,171 1,173 829,200
2012/04/18 1,190 1,191 1,176 1,182 921,000
2012/04/17 1,175 1,188 1,166 1,182 1,189,200
2012/04/16 1,171 1,178 1,169 1,171 792,600
2012/04/13 1,175 1,188 1,167 1,184 1,396,500
2012/04/12 1,182 1,192 1,180 1,186 1,220,300
2012/04/11 1,175 1,192 1,170 1,188 1,403,000
2012/04/10 1,189 1,198 1,180 1,185 979,300
2012/04/09 1,176 1,189 1,175 1,183 815,600
2012/04/06 1,196 1,202 1,185 1,188 720,000
2012/04/05 1,212 1,220 1,206 1,212 1,243,900
2012/04/04 1,221 1,221 1,201 1,212 945,400
2012/04/03 1,203 1,233 1,201 1,225 1,611,800
2012/04/02 1,204 1,205 1,196 1,200 860,400
2012/03/30 1,198 1,201 1,182 1,194 1,426,200
2012/03/29 1,186 1,200 1,185 1,197 1,617,000
2012/03/28 1,174 1,189 1,168 1,186 1,071,000
2012/03/27 1,192 1,192 1,175 1,183 1,057,800
2012/03/26 1,159 1,186 1,159 1,176 997,600
2012/03/23 1,199 1,199 1,172 1,180 1,232,400
2012/03/22 1,169 1,200 1,168 1,200 970,700
2012/03/21 1,160 1,171 1,151 1,169 1,167,800
2012/03/19 1,179 1,182 1,173 1,176 572,800
2012/03/16 1,163 1,175 1,162 1,170 776,200
2012/03/15 1,165 1,177 1,158 1,168 1,136,300
2012/03/14 1,167 1,176 1,159 1,165 947,200
2012/03/13 1,151 1,167 1,150 1,151 1,031,700
2012/03/12 1,174 1,184 1,163 1,171 1,363,400
2012/03/09 1,160 1,177 1,153 1,174 1,642,300
2012/03/08 1,152 1,165 1,142 1,150 983,900
2012/03/07 1,125 1,145 1,121 1,144 1,395,700
2012/03/06 1,148 1,159 1,144 1,155 1,194,400
2012/03/05 1,148 1,158 1,139 1,140 1,023,300
2012/03/02 1,153 1,169 1,151 1,157 1,727,600
2012/03/01 1,141 1,142 1,129 1,141 1,756,300
2012/02/29 1,136 1,142 1,123 1,135 1,477,000
2012/02/28 1,137 1,141 1,129 1,141 1,276,200
2012/02/27 1,140 1,144 1,131 1,136 1,262,200
2012/02/24 1,154 1,160 1,135 1,139 1,324,700
2012/02/23 1,133 1,154 1,123 1,149 1,538,800
2012/02/22 1,118 1,135 1,117 1,130 944,300
2012/02/21 1,101 1,142 1,100 1,122 1,598,700
2012/02/20 1,130 1,130 1,098 1,101 1,569,600
2012/02/17 1,140 1,144 1,121 1,122 1,205,400
2012/02/16 1,141 1,149 1,123 1,133 1,497,800
2012/02/15 1,146 1,151 1,130 1,140 2,261,100
2012/02/14 1,137 1,159 1,129 1,155 2,230,900
2012/02/13 1,135 1,148 1,100 1,127 3,065,100
2012/02/10 1,110 1,118 1,087 1,099 1,871,900
2012/02/09 1,089 1,098 1,078 1,091 1,866,400
2012/02/08 1,096 1,119 1,074 1,084 2,536,600
2012/02/07 1,063 1,084 1,058 1,069 2,081,000
2012/02/06 1,062 1,064 1,056 1,063 949,700
2012/02/03 1,045 1,061 1,044 1,049 1,186,200
2012/02/02 1,099 1,102 1,045 1,050 1,757,500
2012/02/01 1,077 1,087 1,065 1,074 1,697,500
2012/01/31 1,057 1,085 1,056 1,085 2,166,800
2012/01/30 1,050 1,059 1,045 1,050 1,024,600
2012/01/27 1,033 1,053 1,029 1,048 2,304,500
2012/01/26 1,062 1,062 1,043 1,049 1,353,000
2012/01/25 1,049 1,062 1,044 1,062 1,930,300
2012/01/24 1,029 1,044 1,018 1,039 1,789,500
2012/01/23 1,052 1,054 1,028 1,041 2,104,100
2012/01/20 1,071 1,072 1,053 1,061 1,628,600
2012/01/19 1,100 1,103 1,061 1,072 1,581,900
2012/01/18 1,093 1,122 1,080 1,103 1,486,300
2012/01/17 1,089 1,102 1,083 1,100 1,366,900
2012/01/16 1,076 1,096 1,058 1,089 1,149,700
2012/01/13 1,083 1,096 1,083 1,094 1,374,900
2012/01/12 1,102 1,111 1,080 1,082 734,900
2012/01/11 1,113 1,114 1,089 1,094 1,676,700
2012/01/10 1,104 1,134 1,102 1,112 1,881,700
2012/01/06 1,099 1,102 1,084 1,094 1,390,900
2012/01/05 1,095 1,108 1,085 1,088 1,102,400
2012/01/04 1,103 1,110 1,088 1,090 1,069,700

このページの先頭へ