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 |
---|---|---|---|---|---|
2014/12/30 | 2,572 | 2,590 | 2,562 | 2,564 | 1,086,800 |
2014/12/29 | 2,590 | 2,596 | 2,533 | 2,561 | 910,700 |
2014/12/26 | 2,565 | 2,580 | 2,541 | 2,564 | 826,000 |
2014/12/25 | 2,608 | 2,615 | 2,558 | 2,565 | 952,800 |
2014/12/24 | 2,617 | 2,622 | 2,585 | 2,610 | 1,255,200 |
2014/12/22 | 2,642 | 2,661 | 2,545 | 2,567 | 1,497,900 |
2014/12/19 | 2,529 | 2,616 | 2,523 | 2,612 | 2,330,700 |
2014/12/18 | 2,535 | 2,546 | 2,499 | 2,507 | 1,306,500 |
2014/12/17 | 2,500 | 2,507 | 2,484 | 2,498 | 1,659,100 |
2014/12/16 | 2,500 | 2,517 | 2,489 | 2,500 | 1,159,000 |
2014/12/15 | 2,520 | 2,523 | 2,501 | 2,504 | 1,403,300 |
2014/12/12 | 2,530 | 2,579 | 2,530 | 2,553 | 1,280,000 |
2014/12/11 | 2,534 | 2,555 | 2,520 | 2,548 | 1,417,100 |
2014/12/10 | 2,598 | 2,642 | 2,570 | 2,584 | 1,547,000 |
2014/12/09 | 2,579 | 2,690 | 2,562 | 2,617 | 2,582,400 |
2014/12/08 | 2,628 | 2,628 | 2,602 | 2,608 | 939,700 |
2014/12/05 | 2,656 | 2,656 | 2,600 | 2,616 | 1,322,100 |
2014/12/04 | 2,655 | 2,668 | 2,620 | 2,644 | 1,738,600 |
2014/12/03 | 2,625 | 2,653 | 2,618 | 2,626 | 1,509,900 |
2014/12/02 | 2,630 | 2,630 | 2,590 | 2,612 | 1,321,500 |
2014/12/01 | 2,598 | 2,636 | 2,578 | 2,633 | 1,878,900 |
2014/11/28 | 2,538 | 2,579 | 2,535 | 2,569 | 1,140,300 |
2014/11/27 | 2,575 | 2,584 | 2,523 | 2,529 | 1,517,800 |
2014/11/26 | 2,527 | 2,604 | 2,519 | 2,589 | 2,206,200 |
2014/11/25 | 2,555 | 2,558 | 2,518 | 2,526 | 1,649,100 |
2014/11/21 | 2,530 | 2,545 | 2,503 | 2,523 | 1,332,900 |
2014/11/20 | 2,570 | 2,570 | 2,516 | 2,529 | 2,210,900 |
2014/11/19 | 2,503 | 2,546 | 2,490 | 2,520 | 2,938,900 |
2014/11/18 | 2,424 | 2,481 | 2,411 | 2,481 | 3,091,300 |
2014/11/17 | 2,447 | 2,447 | 2,370 | 2,378 | 2,154,800 |
2014/11/14 | 2,443 | 2,455 | 2,408 | 2,436 | 2,431,100 |
2014/11/13 | 2,450 | 2,460 | 2,401 | 2,415 | 3,776,500 |
2014/11/12 | 2,540 | 2,540 | 2,477 | 2,479 | 2,863,700 |
2014/11/11 | 2,499 | 2,547 | 2,484 | 2,520 | 2,511,900 |
2014/11/10 | 2,501 | 2,519 | 2,461 | 2,478 | 3,952,400 |
2014/11/07 | 2,607 | 2,685 | 2,530 | 2,566 | 7,045,100 |
2014/11/06 | 2,791 | 2,791 | 2,730 | 2,757 | 2,921,000 |
2014/11/05 | 2,760 | 2,791 | 2,743 | 2,776 | 2,157,600 |
2014/11/04 | 2,825 | 2,825 | 2,730 | 2,744 | 2,742,500 |
2014/10/31 | 2,724 | 2,747 | 2,687 | 2,702 | 2,798,000 |
2014/10/30 | 2,634 | 2,748 | 2,624 | 2,708 | 3,133,500 |
2014/10/29 | 2,619 | 2,634 | 2,600 | 2,619 | 1,478,400 |
2014/10/28 | 2,603 | 2,610 | 2,580 | 2,606 | 857,100 |
2014/10/27 | 2,623 | 2,626 | 2,589 | 2,610 | 984,500 |
2014/10/24 | 2,636 | 2,652 | 2,585 | 2,612 | 1,678,700 |
2014/10/23 | 2,581 | 2,630 | 2,544 | 2,605 | 2,008,200 |
2014/10/22 | 2,566 | 2,604 | 2,531 | 2,596 | 1,645,200 |
2014/10/21 | 2,549 | 2,569 | 2,519 | 2,528 | 1,522,600 |
2014/10/20 | 2,572 | 2,582 | 2,535 | 2,545 | 2,382,800 |
2014/10/17 | 2,512 | 2,539 | 2,490 | 2,515 | 2,072,900 |
2014/10/16 | 2,506 | 2,540 | 2,486 | 2,499 | 2,439,900 |
2014/10/15 | 2,604 | 2,605 | 2,526 | 2,567 | 2,570,500 |
2014/10/14 | 2,626 | 2,644 | 2,587 | 2,607 | 1,564,400 |
2014/10/10 | 2,618 | 2,686 | 2,611 | 2,684 | 1,386,500 |
2014/10/09 | 2,724 | 2,742 | 2,678 | 2,679 | 1,127,900 |
2014/10/08 | 2,710 | 2,746 | 2,707 | 2,724 | 1,802,700 |
2014/10/07 | 2,815 | 2,830 | 2,768 | 2,771 | 1,063,400 |
2014/10/06 | 2,840 | 2,849 | 2,810 | 2,826 | 1,577,500 |
2014/10/03 | 2,700 | 2,811 | 2,698 | 2,809 | 2,022,300 |
2014/10/02 | 2,726 | 2,744 | 2,674 | 2,683 | 1,545,000 |
2014/10/01 | 2,806 | 2,827 | 2,769 | 2,769 | 996,900 |
2014/09/30 | 2,840 | 2,848 | 2,795 | 2,815 | 1,603,300 |
2014/09/29 | 2,811 | 2,842 | 2,793 | 2,837 | 1,547,800 |
2014/09/26 | 2,762 | 2,815 | 2,761 | 2,806 | 1,304,400 |
2014/09/25 | 2,774 | 2,815 | 2,763 | 2,809 | 1,328,000 |
2014/09/24 | 2,735 | 2,748 | 2,671 | 2,742 | 1,616,600 |
2014/09/22 | 2,823 | 2,829 | 2,766 | 2,772 | 984,800 |
2014/09/19 | 2,811 | 2,811 | 2,780 | 2,800 | 1,126,900 |
2014/09/18 | 2,793 | 2,815 | 2,783 | 2,802 | 1,143,900 |
2014/09/17 | 2,747 | 2,807 | 2,744 | 2,782 | 1,127,000 |
2014/09/16 | 2,790 | 2,790 | 2,731 | 2,742 | 1,164,200 |
2014/09/12 | 2,799 | 2,802 | 2,760 | 2,784 | 1,989,200 |
2014/09/11 | 2,759 | 2,783 | 2,733 | 2,745 | 1,586,200 |
2014/09/10 | 2,690 | 2,711 | 2,645 | 2,709 | 2,771,400 |
2014/09/09 | 2,775 | 2,779 | 2,716 | 2,720 | 2,136,900 |
2014/09/08 | 2,806 | 2,812 | 2,753 | 2,793 | 1,434,600 |
2014/09/05 | 2,869 | 2,873 | 2,801 | 2,814 | 1,573,900 |
2014/09/04 | 2,896 | 2,897 | 2,840 | 2,853 | 1,559,000 |
2014/09/03 | 2,929 | 2,935 | 2,876 | 2,890 | 1,478,300 |
2014/09/02 | 2,940 | 2,949 | 2,896 | 2,910 | 1,952,500 |
2014/09/01 | 2,921 | 2,965 | 2,909 | 2,940 | 2,196,600 |
2014/08/29 | 2,890 | 2,927 | 2,873 | 2,906 | 2,065,100 |
2014/08/28 | 2,879 | 2,900 | 2,852 | 2,889 | 1,941,900 |
2014/08/27 | 2,895 | 2,898 | 2,823 | 2,840 | 2,151,300 |
2014/08/26 | 2,900 | 2,911 | 2,874 | 2,895 | 1,916,900 |
2014/08/25 | 2,921 | 2,922 | 2,883 | 2,897 | 1,460,300 |
2014/08/22 | 2,919 | 2,924 | 2,894 | 2,898 | 1,715,000 |
2014/08/21 | 2,940 | 2,949 | 2,893 | 2,914 | 2,244,200 |
2014/08/20 | 2,941 | 2,983 | 2,922 | 2,953 | 1,349,100 |
2014/08/19 | 3,005 | 3,015 | 2,942 | 2,962 | 1,841,200 |
2014/08/18 | 2,976 | 2,998 | 2,967 | 2,990 | 1,385,800 |
2014/08/15 | 3,020 | 3,020 | 2,956 | 2,965 | 1,963,800 |
2014/08/14 | 3,035 | 3,060 | 3,000 | 3,020 | 1,483,800 |
2014/08/13 | 2,990 | 3,070 | 2,971 | 3,045 | 2,176,500 |
2014/08/12 | 2,956 | 3,120 | 2,924 | 3,035 | 3,725,700 |
2014/08/11 | 2,940 | 2,980 | 2,901 | 2,966 | 2,889,700 |
2014/08/08 | 2,861 | 2,960 | 2,780 | 2,863 | 5,895,400 |
2014/08/07 | 3,025 | 3,040 | 2,934 | 3,000 | 4,974,400 |
2014/08/06 | 2,926 | 3,175 | 2,811 | 3,030 | 15,168,000 |
2014/08/05 | 2,709 | 2,750 | 2,667 | 2,676 | 2,762,000 |
2014/08/04 | 2,661 | 2,694 | 2,637 | 2,665 | 2,163,200 |
2014/08/01 | 2,594 | 2,639 | 2,580 | 2,601 | 1,598,200 |
2014/07/31 | 2,565 | 2,645 | 2,559 | 2,631 | 2,000,000 |
2014/07/30 | 2,550 | 2,560 | 2,527 | 2,553 | 923,400 |
2014/07/29 | 2,553 | 2,586 | 2,534 | 2,547 | 1,267,100 |
2014/07/28 | 2,501 | 2,587 | 2,501 | 2,532 | 2,255,600 |
2014/07/25 | 2,413 | 2,481 | 2,404 | 2,481 | 1,407,300 |
2014/07/24 | 2,403 | 2,422 | 2,386 | 2,396 | 822,400 |
2014/07/23 | 2,433 | 2,437 | 2,403 | 2,414 | 602,400 |
2014/07/22 | 2,386 | 2,440 | 2,380 | 2,429 | 1,194,400 |
2014/07/18 | 2,376 | 2,404 | 2,364 | 2,377 | 987,700 |
2014/07/17 | 2,393 | 2,435 | 2,381 | 2,401 | 978,300 |
2014/07/16 | 2,419 | 2,424 | 2,380 | 2,382 | 998,000 |
2014/07/15 | 2,397 | 2,398 | 2,368 | 2,389 | 1,090,000 |
2014/07/14 | 2,351 | 2,380 | 2,332 | 2,380 | 838,000 |
2014/07/11 | 2,315 | 2,344 | 2,305 | 2,338 | 1,002,600 |
2014/07/10 | 2,409 | 2,409 | 2,343 | 2,345 | 1,348,300 |
2014/07/09 | 2,388 | 2,417 | 2,363 | 2,392 | 1,386,500 |
2014/07/08 | 2,419 | 2,432 | 2,384 | 2,418 | 1,244,800 |
2014/07/07 | 2,410 | 2,428 | 2,387 | 2,425 | 1,048,800 |
2014/07/04 | 2,431 | 2,445 | 2,378 | 2,384 | 1,497,100 |
2014/07/03 | 2,406 | 2,427 | 2,375 | 2,386 | 1,007,500 |
2014/07/02 | 2,447 | 2,467 | 2,426 | 2,432 | 1,070,700 |
2014/07/01 | 2,380 | 2,432 | 2,367 | 2,423 | 1,084,600 |
2014/06/30 | 2,375 | 2,385 | 2,342 | 2,372 | 973,500 |
2014/06/27 | 2,391 | 2,402 | 2,348 | 2,362 | 1,083,500 |
2014/06/26 | 2,440 | 2,445 | 2,388 | 2,391 | 1,073,600 |
2014/06/25 | 2,418 | 2,437 | 2,414 | 2,427 | 1,220,500 |
2014/06/24 | 2,402 | 2,423 | 2,370 | 2,416 | 995,000 |
2014/06/23 | 2,415 | 2,446 | 2,405 | 2,412 | 1,393,200 |
2014/06/20 | 2,412 | 2,419 | 2,372 | 2,407 | 1,538,000 |
2014/06/19 | 2,406 | 2,406 | 2,352 | 2,391 | 2,200,700 |
2014/06/18 | 2,399 | 2,453 | 2,398 | 2,406 | 1,360,300 |
2014/06/17 | 2,390 | 2,391 | 2,332 | 2,385 | 1,796,800 |
2014/06/16 | 2,453 | 2,459 | 2,402 | 2,408 | 935,700 |
2014/06/13 | 2,421 | 2,449 | 2,392 | 2,444 | 1,594,400 |
2014/06/12 | 2,480 | 2,483 | 2,411 | 2,433 | 2,214,500 |
2014/06/11 | 2,364 | 2,474 | 2,364 | 2,457 | 2,798,400 |
2014/06/10 | 2,298 | 2,378 | 2,288 | 2,360 | 2,070,100 |
2014/06/09 | 2,289 | 2,310 | 2,272 | 2,279 | 908,200 |
2014/06/06 | 2,248 | 2,267 | 2,219 | 2,252 | 1,298,300 |
2014/06/05 | 2,293 | 2,338 | 2,243 | 2,248 | 1,511,800 |
2014/06/04 | 2,318 | 2,320 | 2,273 | 2,291 | 840,600 |
2014/06/03 | 2,296 | 2,318 | 2,281 | 2,305 | 938,100 |
2014/06/02 | 2,250 | 2,283 | 2,243 | 2,276 | 921,700 |
2014/05/30 | 2,204 | 2,227 | 2,197 | 2,218 | 1,177,100 |
2014/05/29 | 2,206 | 2,208 | 2,164 | 2,190 | 1,182,400 |
2014/05/28 | 2,250 | 2,250 | 2,202 | 2,220 | 1,034,200 |
2014/05/27 | 2,247 | 2,278 | 2,235 | 2,236 | 972,900 |
2014/05/26 | 2,233 | 2,245 | 2,220 | 2,234 | 670,500 |
2014/05/23 | 2,209 | 2,219 | 2,188 | 2,204 | 762,700 |
2014/05/22 | 2,180 | 2,210 | 2,157 | 2,182 | 1,091,300 |
2014/05/21 | 2,122 | 2,174 | 2,121 | 2,164 | 668,700 |
2014/05/20 | 2,130 | 2,150 | 2,117 | 2,129 | 685,500 |
2014/05/19 | 2,137 | 2,178 | 2,123 | 2,138 | 910,900 |
2014/05/16 | 2,148 | 2,161 | 2,119 | 2,152 | 1,092,100 |
2014/05/15 | 2,207 | 2,231 | 2,184 | 2,199 | 1,171,200 |
2014/05/14 | 2,268 | 2,269 | 2,211 | 2,242 | 958,100 |
2014/05/13 | 2,266 | 2,274 | 2,228 | 2,240 | 978,400 |
2014/05/12 | 2,278 | 2,330 | 2,211 | 2,216 | 1,633,100 |
2014/05/09 | 2,153 | 2,340 | 2,125 | 2,259 | 3,586,100 |
2014/05/08 | 2,166 | 2,263 | 2,157 | 2,215 | 1,273,500 |
2014/05/07 | 2,200 | 2,207 | 2,151 | 2,179 | 1,141,300 |
2014/05/02 | 2,234 | 2,265 | 2,208 | 2,223 | 680,700 |
2014/05/01 | 2,202 | 2,263 | 2,202 | 2,259 | 804,500 |
2014/04/30 | 2,222 | 2,226 | 2,181 | 2,204 | 1,251,600 |
2014/04/28 | 2,246 | 2,258 | 2,211 | 2,225 | 719,200 |
2014/04/25 | 2,209 | 2,238 | 2,193 | 2,229 | 1,129,100 |
2014/04/24 | 2,173 | 2,188 | 2,146 | 2,175 | 841,300 |
2014/04/23 | 2,194 | 2,194 | 2,170 | 2,173 | 901,900 |
2014/04/22 | 2,233 | 2,242 | 2,174 | 2,174 | 676,700 |
2014/04/21 | 2,225 | 2,257 | 2,207 | 2,234 | 704,700 |
2014/04/18 | 2,193 | 2,203 | 2,162 | 2,192 | 446,400 |
2014/04/17 | 2,184 | 2,231 | 2,179 | 2,187 | 1,195,700 |
2014/04/16 | 2,113 | 2,153 | 2,092 | 2,141 | 1,037,900 |
2014/04/15 | 2,174 | 2,178 | 2,082 | 2,088 | 1,280,700 |
2014/04/14 | 2,146 | 2,202 | 2,136 | 2,150 | 792,300 |
2014/04/11 | 2,137 | 2,189 | 2,117 | 2,164 | 1,323,600 |
2014/04/10 | 2,215 | 2,242 | 2,173 | 2,181 | 1,781,500 |
2014/04/09 | 2,209 | 2,273 | 2,187 | 2,222 | 1,654,000 |
2014/04/08 | 2,288 | 2,307 | 2,235 | 2,263 | 1,172,400 |
2014/04/07 | 2,340 | 2,374 | 2,328 | 2,338 | 1,096,700 |
2014/04/04 | 2,371 | 2,385 | 2,349 | 2,357 | 621,500 |
2014/04/03 | 2,336 | 2,411 | 2,317 | 2,377 | 1,478,900 |
2014/04/02 | 2,387 | 2,433 | 2,370 | 2,386 | 1,469,500 |
2014/04/01 | 2,431 | 2,436 | 2,343 | 2,379 | 1,747,800 |
2014/03/31 | 2,375 | 2,449 | 2,373 | 2,443 | 1,745,900 |
2014/03/28 | 2,273 | 2,372 | 2,273 | 2,368 | 1,736,500 |
2014/03/27 | 2,215 | 2,317 | 2,202 | 2,303 | 1,748,600 |
2014/03/26 | 2,212 | 2,299 | 2,212 | 2,288 | 1,999,100 |
2014/03/25 | 2,146 | 2,190 | 2,104 | 2,179 | 3,166,300 |
2014/03/24 | 2,225 | 2,262 | 2,182 | 2,203 | 1,946,000 |
2014/03/20 | 2,368 | 2,369 | 2,270 | 2,275 | 1,453,200 |
2014/03/19 | 2,350 | 2,366 | 2,328 | 2,331 | 1,477,700 |
2014/03/18 | 2,307 | 2,367 | 2,283 | 2,349 | 1,434,800 |
2014/03/17 | 2,238 | 2,291 | 2,238 | 2,260 | 812,600 |
2014/03/14 | 2,265 | 2,292 | 2,252 | 2,254 | 1,204,200 |
2014/03/13 | 2,281 | 2,353 | 2,280 | 2,338 | 750,400 |
2014/03/12 | 2,305 | 2,314 | 2,275 | 2,280 | 639,700 |
2014/03/11 | 2,380 | 2,380 | 2,302 | 2,342 | 882,600 |
2014/03/10 | 2,325 | 2,364 | 2,291 | 2,360 | 903,200 |
2014/03/07 | 2,362 | 2,376 | 2,320 | 2,345 | 674,100 |
2014/03/06 | 2,325 | 2,343 | 2,265 | 2,332 | 1,524,900 |
2014/03/05 | 2,347 | 2,385 | 2,333 | 2,346 | 1,404,700 |
2014/03/04 | 2,222 | 2,268 | 2,222 | 2,257 | 1,085,700 |
2014/03/03 | 2,229 | 2,260 | 2,189 | 2,258 | 906,900 |
2014/02/28 | 2,296 | 2,298 | 2,247 | 2,277 | 1,041,600 |
2014/02/27 | 2,330 | 2,336 | 2,281 | 2,296 | 1,273,300 |
2014/02/26 | 2,346 | 2,367 | 2,313 | 2,338 | 1,199,200 |
2014/02/25 | 2,343 | 2,395 | 2,341 | 2,394 | 1,286,700 |
2014/02/24 | 2,301 | 2,328 | 2,242 | 2,309 | 1,216,200 |
2014/02/21 | 2,299 | 2,348 | 2,280 | 2,316 | 993,900 |
2014/02/20 | 2,285 | 2,311 | 2,240 | 2,254 | 876,900 |
2014/02/19 | 2,300 | 2,357 | 2,288 | 2,313 | 1,101,000 |
2014/02/18 | 2,219 | 2,304 | 2,214 | 2,294 | 1,438,500 |
2014/02/17 | 2,209 | 2,220 | 2,172 | 2,200 | 976,500 |
2014/02/14 | 2,204 | 2,224 | 2,160 | 2,209 | 1,484,900 |
2014/02/13 | 2,239 | 2,239 | 2,140 | 2,154 | 1,516,000 |
2014/02/12 | 2,263 | 2,280 | 2,203 | 2,263 | 1,509,700 |
2014/02/10 | 2,080 | 2,178 | 2,075 | 2,176 | 1,109,000 |
2014/02/07 | 2,131 | 2,146 | 2,043 | 2,056 | 2,214,600 |
2014/02/06 | 2,057 | 2,150 | 1,950 | 2,103 | 2,038,600 |
2014/02/05 | 2,137 | 2,225 | 2,106 | 2,207 | 1,547,300 |
2014/02/04 | 2,201 | 2,214 | 2,137 | 2,137 | 1,422,200 |
2014/02/03 | 2,295 | 2,328 | 2,265 | 2,267 | 1,193,000 |
2014/01/31 | 2,374 | 2,400 | 2,281 | 2,330 | 1,715,100 |
2014/01/30 | 2,394 | 2,399 | 2,230 | 2,381 | 2,259,800 |
2014/01/29 | 2,354 | 2,534 | 2,352 | 2,462 | 4,464,100 |
2014/01/28 | 2,196 | 2,415 | 2,169 | 2,350 | 5,273,500 |
2014/01/27 | 2,100 | 2,557 | 2,100 | 2,224 | 5,565,700 |
2014/01/24 | 2,214 | 2,216 | 2,177 | 2,195 | 1,221,100 |
2014/01/23 | 2,264 | 2,266 | 2,218 | 2,232 | 1,127,900 |
2014/01/22 | 2,186 | 2,253 | 2,185 | 2,245 | 1,179,300 |
2014/01/21 | 2,150 | 2,183 | 2,129 | 2,157 | 720,500 |
2014/01/20 | 2,195 | 2,195 | 2,145 | 2,157 | 615,200 |
2014/01/17 | 2,185 | 2,196 | 2,168 | 2,181 | 797,300 |
2014/01/16 | 2,221 | 2,224 | 2,190 | 2,197 | 874,500 |
2014/01/15 | 2,249 | 2,271 | 2,226 | 2,249 | 872,300 |
2014/01/14 | 2,200 | 2,226 | 2,177 | 2,208 | 1,574,400 |
2014/01/10 | 2,288 | 2,333 | 2,272 | 2,318 | 1,228,500 |
2014/01/09 | 2,345 | 2,350 | 2,283 | 2,313 | 659,200 |
2014/01/08 | 2,297 | 2,354 | 2,274 | 2,354 | 1,396,400 |
2014/01/07 | 2,302 | 2,317 | 2,264 | 2,302 | 1,005,600 |
2014/01/06 | 2,335 | 2,341 | 2,294 | 2,312 | 982,200 |