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
2013/12/30 2,315 2,341 2,287 2,334 1,056,200
2013/12/27 2,314 2,359 2,311 2,356 569,900
2013/12/26 2,301 2,334 2,280 2,318 771,100
2013/12/25 2,236 2,301 2,227 2,299 1,141,200
2013/12/24 2,199 2,249 2,194 2,222 1,097,100
2013/12/20 2,185 2,195 2,160 2,183 1,272,600
2013/12/19 2,124 2,168 2,124 2,159 1,285,300
2013/12/18 2,063 2,108 2,060 2,104 842,000
2013/12/17 2,045 2,069 2,037 2,064 465,100
2013/12/16 2,070 2,091 2,040 2,044 791,500
2013/12/13 2,100 2,100 2,045 2,060 1,485,400
2013/12/12 2,065 2,089 1,986 2,084 1,624,200
2013/12/11 2,055 2,096 2,053 2,086 976,000
2013/12/10 2,055 2,059 2,024 2,030 832,300
2013/12/09 2,024 2,073 2,022 2,072 689,100
2013/12/06 2,032 2,038 1,980 1,999 771,200
2013/12/05 2,051 2,058 2,022 2,027 566,400
2013/12/04 2,071 2,071 2,027 2,053 718,600
2013/12/03 2,091 2,094 2,071 2,087 625,000
2013/12/02 2,092 2,100 2,062 2,078 451,400
2013/11/29 2,056 2,082 2,054 2,081 768,600
2013/11/28 2,060 2,075 2,033 2,061 663,500
2013/11/27 2,081 2,128 2,071 2,076 1,032,500
2013/11/26 2,053 2,104 2,053 2,070 960,200
2013/11/25 2,104 2,130 2,085 2,103 785,400
2013/11/22 2,140 2,143 2,076 2,101 1,201,100
2013/11/21 2,094 2,137 2,080 2,124 1,431,700
2013/11/20 2,042 2,102 2,042 2,076 1,464,100
2013/11/19 2,013 2,043 2,013 2,034 704,500
2013/11/18 2,070 2,077 1,999 2,010 2,190,300
2013/11/15 2,073 2,089 2,055 2,058 1,108,300
2013/11/14 2,028 2,063 2,011 2,053 1,307,300
2013/11/13 1,985 2,025 1,975 2,021 1,223,000
2013/11/12 1,960 1,985 1,953 1,981 612,800
2013/11/11 1,990 2,010 1,962 1,970 695,100
2013/11/08 1,956 1,990 1,954 1,973 970,900
2013/11/07 1,980 2,004 1,966 1,996 2,237,000
2013/11/06 1,837 1,859 1,824 1,849 486,700
2013/11/05 1,833 1,849 1,818 1,837 752,500
2013/11/01 1,822 1,843 1,800 1,817 797,500
2013/10/31 1,884 1,884 1,845 1,850 598,200
2013/10/30 1,896 1,899 1,867 1,880 1,102,500
2013/10/29 1,863 1,898 1,860 1,876 815,100
2013/10/28 1,862 1,865 1,838 1,863 485,200
2013/10/25 1,891 1,891 1,821 1,839 914,200
2013/10/24 1,885 1,893 1,863 1,891 563,800
2013/10/23 1,921 1,925 1,876 1,878 942,800
2013/10/22 1,919 1,920 1,905 1,918 467,700
2013/10/21 1,915 1,920 1,895 1,908 557,200
2013/10/18 1,897 1,920 1,890 1,914 948,600
2013/10/17 1,891 1,907 1,874 1,882 601,200
2013/10/16 1,870 1,890 1,859 1,867 479,500
2013/10/15 1,883 1,895 1,854 1,875 1,056,000
2013/10/11 1,834 1,872 1,831 1,863 1,163,300
2013/10/10 1,786 1,823 1,770 1,814 1,158,200
2013/10/09 1,800 1,803 1,763 1,794 1,461,500
2013/10/08 1,821 1,833 1,804 1,825 1,516,300
2013/10/07 1,851 1,864 1,824 1,839 891,400
2013/10/04 1,809 1,867 1,800 1,852 1,147,000
2013/10/03 1,840 1,840 1,811 1,821 943,500
2013/10/02 1,830 1,872 1,825 1,843 1,492,500
2013/10/01 1,821 1,848 1,800 1,821 1,319,100
2013/09/30 1,851 1,851 1,821 1,835 839,800
2013/09/27 1,882 1,891 1,856 1,869 1,006,400
2013/09/26 1,872 1,882 1,827 1,882 1,448,900
2013/09/25 1,882 1,915 1,849 1,881 2,341,000
2013/09/24 1,826 1,882 1,814 1,874 2,070,800
2013/09/20 1,800 1,840 1,775 1,826 2,056,400
2013/09/19 1,770 1,803 1,751 1,798 1,687,000
2013/09/18 1,738 1,758 1,724 1,740 1,495,000
2013/09/17 1,719 1,741 1,680 1,720 1,105,000
2013/09/13 1,672 1,724 1,668 1,708 1,961,300
2013/09/12 1,680 1,688 1,652 1,660 448,600
2013/09/11 1,670 1,695 1,659 1,684 572,100
2013/09/10 1,659 1,678 1,651 1,659 917,500
2013/09/09 1,638 1,652 1,623 1,646 894,800
2013/09/06 1,634 1,635 1,596 1,599 836,300
2013/09/05 1,654 1,655 1,625 1,628 710,800
2013/09/04 1,628 1,659 1,623 1,655 1,206,700
2013/09/03 1,597 1,635 1,595 1,626 1,015,900
2013/09/02 1,567 1,593 1,557 1,587 775,100
2013/08/30 1,578 1,589 1,549 1,568 1,393,300
2013/08/29 1,552 1,586 1,540 1,580 1,637,700
2013/08/28 1,548 1,593 1,538 1,582 1,708,500
2013/08/27 1,581 1,584 1,559 1,562 691,000
2013/08/26 1,592 1,614 1,591 1,596 530,000
2013/08/23 1,582 1,613 1,571 1,590 1,423,200
2013/08/22 1,577 1,590 1,561 1,564 606,800
2013/08/21 1,580 1,588 1,556 1,576 885,300
2013/08/20 1,586 1,609 1,570 1,594 907,200
2013/08/19 1,584 1,606 1,567 1,597 602,600
2013/08/16 1,599 1,615 1,579 1,580 1,025,600
2013/08/15 1,617 1,619 1,594 1,605 1,237,400
2013/08/14 1,650 1,672 1,614 1,644 1,339,500
2013/08/13 1,667 1,678 1,631 1,649 1,464,900
2013/08/12 1,639 1,666 1,614 1,649 844,200
2013/08/09 1,662 1,697 1,625 1,646 1,458,700
2013/08/08 1,740 1,750 1,690 1,697 908,500
2013/08/07 1,800 1,800 1,752 1,758 1,436,500
2013/08/06 1,755 1,799 1,740 1,799 1,197,600
2013/08/05 1,709 1,743 1,683 1,740 1,073,000
2013/08/02 1,650 1,704 1,650 1,700 743,100
2013/08/01 1,590 1,646 1,587 1,646 572,300
2013/07/31 1,590 1,606 1,563 1,586 682,800
2013/07/30 1,573 1,630 1,565 1,612 636,400
2013/07/29 1,640 1,652 1,590 1,593 551,100
2013/07/26 1,649 1,659 1,633 1,641 625,700
2013/07/25 1,680 1,696 1,655 1,664 539,400
2013/07/24 1,702 1,714 1,690 1,698 408,200
2013/07/23 1,697 1,722 1,677 1,702 486,900
2013/07/22 1,710 1,717 1,684 1,693 385,700
2013/07/19 1,707 1,736 1,684 1,696 913,100
2013/07/18 1,690 1,700 1,678 1,700 542,900
2013/07/17 1,681 1,690 1,663 1,686 584,400
2013/07/16 1,661 1,678 1,648 1,674 814,000
2013/07/12 1,631 1,672 1,631 1,667 771,600
2013/07/11 1,666 1,666 1,606 1,627 990,800
2013/07/10 1,662 1,678 1,649 1,671 740,700
2013/07/09 1,657 1,665 1,620 1,662 817,900
2013/07/08 1,682 1,690 1,647 1,647 566,400
2013/07/05 1,648 1,677 1,637 1,665 703,800
2013/07/04 1,650 1,651 1,621 1,643 815,600
2013/07/03 1,656 1,687 1,651 1,666 670,800
2013/07/02 1,630 1,650 1,613 1,648 798,500
2013/07/01 1,617 1,625 1,583 1,622 780,500
2013/06/28 1,555 1,615 1,552 1,610 1,273,800
2013/06/27 1,504 1,547 1,504 1,547 733,900
2013/06/26 1,530 1,549 1,502 1,503 600,300
2013/06/25 1,523 1,553 1,502 1,525 1,043,900
2013/06/24 1,556 1,572 1,514 1,536 949,100
2013/06/21 1,502 1,545 1,483 1,545 749,400
2013/06/20 1,523 1,549 1,510 1,525 744,400
2013/06/19 1,557 1,580 1,509 1,523 889,100
2013/06/18 1,520 1,552 1,509 1,545 1,471,000
2013/06/17 1,410 1,500 1,407 1,496 1,659,700
2013/06/14 1,367 1,422 1,365 1,401 2,507,900
2013/06/13 1,451 1,462 1,412 1,427 1,813,800
2013/06/12 1,476 1,494 1,445 1,479 1,591,300
2013/06/11 1,510 1,526 1,482 1,485 1,507,500
2013/06/10 1,475 1,499 1,450 1,493 1,304,700
2013/06/07 1,412 1,467 1,406 1,445 1,954,900
2013/06/06 1,502 1,509 1,432 1,450 1,385,800
2013/06/05 1,533 1,572 1,511 1,513 1,466,100
2013/06/04 1,538 1,560 1,495 1,554 1,962,200
2013/06/03 1,603 1,609 1,565 1,576 1,721,100
2013/05/31 1,628 1,665 1,619 1,651 1,406,900
2013/05/30 1,666 1,685 1,586 1,593 1,237,300
2013/05/29 1,642 1,702 1,619 1,673 1,226,700
2013/05/28 1,637 1,651 1,612 1,623 762,200
2013/05/27 1,645 1,682 1,605 1,662 910,500
2013/05/24 1,723 1,749 1,619 1,675 1,669,600
2013/05/23 1,813 1,838 1,727 1,732 1,979,400
2013/05/22 1,795 1,833 1,783 1,783 1,403,200
2013/05/21 1,745 1,790 1,728 1,780 1,509,800
2013/05/20 1,748 1,760 1,702 1,710 1,266,800
2013/05/17 1,744 1,744 1,700 1,714 1,352,100
2013/05/16 1,792 1,813 1,708 1,756 1,443,000
2013/05/15 1,804 1,814 1,750 1,769 1,424,100
2013/05/14 1,766 1,812 1,755 1,779 1,991,800
2013/05/13 1,709 1,740 1,677 1,728 2,265,700
2013/05/10 1,682 1,752 1,656 1,695 4,080,400
2013/05/09 1,882 1,885 1,788 1,802 1,871,600
2013/05/08 1,809 1,845 1,802 1,842 1,343,500
2013/05/07 1,758 1,794 1,736 1,794 1,131,700
2013/05/02 1,733 1,746 1,722 1,738 788,000
2013/05/01 1,770 1,775 1,720 1,730 1,089,300
2013/04/30 1,760 1,787 1,760 1,775 1,259,800
2013/04/26 1,780 1,794 1,741 1,742 1,469,600
2013/04/25 1,805 1,811 1,771 1,789 1,238,900
2013/04/24 1,830 1,831 1,781 1,807 1,198,200
2013/04/23 1,756 1,850 1,745 1,829 1,912,400
2013/04/22 1,708 1,749 1,700 1,737 886,400
2013/04/19 1,696 1,705 1,670 1,695 609,300
2013/04/18 1,708 1,709 1,676 1,686 751,200
2013/04/17 1,705 1,714 1,686 1,707 949,300
2013/04/16 1,676 1,697 1,650 1,692 1,116,700
2013/04/15 1,655 1,692 1,652 1,686 872,600
2013/04/12 1,679 1,706 1,655 1,665 930,600
2013/04/11 1,704 1,734 1,669 1,679 1,266,500
2013/04/10 1,653 1,698 1,651 1,697 889,000
2013/04/09 1,689 1,695 1,666 1,670 600,500
2013/04/08 1,670 1,697 1,642 1,684 1,214,200
2013/04/05 1,635 1,663 1,607 1,630 1,616,400
2013/04/04 1,565 1,595 1,541 1,595 1,225,900
2013/04/03 1,547 1,594 1,515 1,586 1,205,700
2013/04/02 1,541 1,573 1,506 1,563 999,900
2013/04/01 1,660 1,665 1,578 1,580 838,000
2013/03/29 1,660 1,673 1,630 1,665 882,900
2013/03/28 1,625 1,664 1,608 1,660 948,900
2013/03/27 1,617 1,663 1,601 1,640 1,146,500
2013/03/26 1,685 1,695 1,660 1,668 1,490,800
2013/03/25 1,690 1,704 1,672 1,695 1,052,600
2013/03/22 1,697 1,711 1,668 1,671 1,121,200
2013/03/21 1,698 1,723 1,677 1,688 1,108,000
2013/03/19 1,688 1,695 1,682 1,691 632,900
2013/03/18 1,678 1,715 1,664 1,666 1,029,300
2013/03/15 1,619 1,680 1,612 1,666 1,700,800
2013/03/14 1,584 1,606 1,565 1,596 1,024,100
2013/03/13 1,560 1,588 1,560 1,583 952,500
2013/03/12 1,567 1,577 1,547 1,552 794,500
2013/03/11 1,565 1,581 1,551 1,561 1,150,800
2013/03/08 1,531 1,558 1,527 1,546 1,456,100
2013/03/07 1,552 1,554 1,524 1,533 1,319,200
2013/03/06 1,546 1,565 1,536 1,544 1,361,200
2013/03/05 1,584 1,584 1,528 1,535 1,320,300
2013/03/04 1,546 1,589 1,540 1,580 1,096,000
2013/03/01 1,483 1,538 1,471 1,529 1,135,500
2013/02/28 1,450 1,482 1,424 1,474 1,398,100
2013/02/27 1,521 1,528 1,449 1,450 1,943,800
2013/02/26 1,530 1,544 1,520 1,528 1,134,600
2013/02/25 1,528 1,534 1,512 1,532 841,700
2013/02/22 1,512 1,524 1,493 1,504 1,391,400
2013/02/21 1,493 1,532 1,491 1,512 1,964,900
2013/02/20 1,452 1,489 1,446 1,488 1,479,300
2013/02/19 1,425 1,459 1,425 1,439 855,600
2013/02/18 1,412 1,438 1,411 1,434 791,200
2013/02/15 1,420 1,428 1,412 1,427 725,200
2013/02/14 1,429 1,443 1,421 1,421 805,300
2013/02/13 1,427 1,429 1,405 1,421 1,127,700
2013/02/12 1,435 1,438 1,412 1,421 1,047,600
2013/02/08 1,435 1,449 1,420 1,425 843,900
2013/02/07 1,425 1,450 1,420 1,445 1,490,500
2013/02/06 1,426 1,500 1,371 1,416 3,252,900
2013/02/05 1,297 1,312 1,297 1,306 979,800
2013/02/04 1,302 1,304 1,293 1,298 1,153,700
2013/02/01 1,304 1,305 1,291 1,294 1,610,000
2013/01/31 1,301 1,308 1,277 1,303 1,285,300
2013/01/30 1,300 1,321 1,297 1,310 1,641,800
2013/01/29 1,299 1,319 1,296 1,303 859,700
2013/01/28 1,312 1,312 1,296 1,299 1,459,500
2013/01/25 1,300 1,313 1,281 1,312 1,571,300
2013/01/24 1,252 1,274 1,248 1,270 1,884,800
2013/01/23 1,243 1,259 1,239 1,252 1,161,700
2013/01/22 1,221 1,263 1,221 1,243 1,408,800
2013/01/21 1,232 1,242 1,213 1,220 1,820,000
2013/01/18 1,277 1,277 1,235 1,242 2,247,600
2013/01/17 1,248 1,270 1,240 1,258 1,906,500
2013/01/16 1,234 1,250 1,223 1,240 1,573,300
2013/01/15 1,249 1,258 1,221 1,226 1,619,100
2013/01/11 1,214 1,237 1,209 1,235 1,459,100
2013/01/10 1,216 1,217 1,196 1,207 1,783,600
2013/01/09 1,182 1,212 1,175 1,200 2,405,300
2013/01/08 1,146 1,172 1,143 1,169 1,430,500
2013/01/07 1,149 1,151 1,139 1,142 1,007,300
2013/01/04 1,140 1,148 1,134 1,140 1,843,600

このページの先頭へ