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
2015/12/30 2,578 2,583 2,546 2,564 852,900
2015/12/29 2,541 2,583 2,529 2,578 617,700
2015/12/28 2,553 2,575 2,531 2,548 567,900
2015/12/25 2,559 2,581 2,528 2,537 581,500
2015/12/24 2,599 2,602 2,546 2,549 977,800
2015/12/22 2,615 2,626 2,577 2,603 962,800
2015/12/21 2,641 2,641 2,575 2,608 1,311,600
2015/12/18 2,709 2,738 2,654 2,656 1,222,900
2015/12/17 2,696 2,731 2,695 2,711 1,019,700
2015/12/16 2,704 2,704 2,631 2,664 1,074,400
2015/12/15 2,686 2,704 2,605 2,609 1,218,500
2015/12/14 2,622 2,656 2,600 2,636 1,295,300
2015/12/11 2,635 2,693 2,631 2,666 1,046,900
2015/12/10 2,666 2,690 2,646 2,660 771,400
2015/12/09 2,705 2,719 2,670 2,681 1,160,100
2015/12/08 2,704 2,718 2,687 2,695 1,083,700
2015/12/07 2,759 2,770 2,703 2,704 1,532,800
2015/12/04 2,765 2,779 2,742 2,748 1,114,300
2015/12/03 2,720 2,815 2,720 2,815 1,642,100
2015/12/02 2,734 2,771 2,721 2,742 1,504,200
2015/12/01 2,741 2,747 2,713 2,732 1,523,500
2015/11/30 2,765 2,765 2,711 2,741 1,911,000
2015/11/27 2,785 2,805 2,772 2,784 700,000
2015/11/26 2,805 2,822 2,783 2,803 856,400
2015/11/25 2,797 2,822 2,770 2,815 1,085,200
2015/11/24 2,806 2,827 2,798 2,812 785,100
2015/11/20 2,764 2,835 2,763 2,834 1,085,800
2015/11/19 2,814 2,822 2,786 2,791 1,013,400
2015/11/18 2,807 2,827 2,776 2,779 1,190,100
2015/11/17 2,841 2,847 2,811 2,814 685,500
2015/11/16 2,794 2,829 2,779 2,820 882,600
2015/11/13 2,805 2,844 2,804 2,838 972,000
2015/11/12 2,880 2,894 2,806 2,845 1,416,200
2015/11/11 2,847 2,914 2,838 2,882 1,421,200
2015/11/10 2,790 2,877 2,769 2,852 2,203,100
2015/11/09 2,810 2,847 2,769 2,819 2,233,300
2015/11/06 2,792 2,820 2,677 2,772 4,977,700
2015/11/05 2,985 3,050 2,940 3,040 1,767,500
2015/11/04 2,954 2,958 2,885 2,917 1,318,700
2015/11/02 2,948 2,957 2,901 2,904 794,200
2015/10/30 2,953 2,998 2,937 2,985 1,195,000
2015/10/29 2,987 2,988 2,926 2,954 1,820,200
2015/10/28 2,975 2,988 2,941 2,964 872,400
2015/10/27 2,972 3,020 2,961 2,975 1,166,900
2015/10/26 2,990 3,060 2,969 2,989 1,567,700
2015/10/23 2,985 2,985 2,909 2,940 1,327,700
2015/10/22 2,933 2,965 2,913 2,921 943,500
2015/10/21 2,990 2,995 2,953 2,978 715,400
2015/10/20 2,990 2,990 2,949 2,982 826,700
2015/10/19 2,978 3,015 2,947 2,974 870,100
2015/10/16 2,983 2,997 2,948 2,965 543,700
2015/10/15 2,920 2,967 2,897 2,965 917,100
2015/10/14 2,984 2,989 2,898 2,920 1,657,100
2015/10/13 2,945 3,020 2,910 3,015 1,481,800
2015/10/09 2,920 2,973 2,911 2,970 1,324,300
2015/10/08 2,861 2,917 2,840 2,870 1,478,600
2015/10/07 2,903 2,969 2,853 2,887 1,605,200
2015/10/06 2,933 2,935 2,853 2,860 1,242,500
2015/10/05 2,860 2,918 2,836 2,915 907,200
2015/10/02 2,817 2,852 2,804 2,828 696,900
2015/10/01 2,792 2,872 2,765 2,857 1,137,500
2015/09/30 2,734 2,784 2,682 2,770 1,167,100
2015/09/29 2,760 2,781 2,658 2,665 1,337,300
2015/09/28 2,753 2,818 2,753 2,781 1,388,500
2015/09/25 2,823 2,870 2,775 2,863 1,609,300
2015/09/24 2,851 2,914 2,851 2,873 1,145,200
2015/09/18 2,938 2,954 2,895 2,905 1,192,400
2015/09/17 2,844 2,955 2,822 2,941 1,573,700
2015/09/16 2,956 2,957 2,856 2,880 1,155,600
2015/09/15 2,947 3,015 2,926 2,948 1,738,300
2015/09/14 2,994 3,025 2,905 2,948 1,963,400
2015/09/11 2,862 2,966 2,854 2,896 2,347,100
2015/09/10 2,779 2,839 2,754 2,812 1,476,400
2015/09/09 2,763 2,829 2,706 2,829 1,560,600
2015/09/08 2,716 2,723 2,620 2,643 1,291,200
2015/09/07 2,691 2,777 2,650 2,717 1,755,200
2015/09/04 2,755 2,759 2,635 2,672 1,194,600
2015/09/03 2,761 2,796 2,720 2,728 1,512,300
2015/09/02 2,683 2,815 2,658 2,749 1,293,100
2015/09/01 2,818 2,820 2,732 2,732 1,258,800
2015/08/31 2,823 2,862 2,796 2,808 1,579,500
2015/08/28 2,890 2,890 2,798 2,840 1,905,700
2015/08/27 2,710 2,764 2,687 2,743 1,830,300
2015/08/26 2,598 2,691 2,567 2,680 1,667,800
2015/08/25 2,488 2,676 2,464 2,594 2,170,800
2015/08/24 2,648 2,728 2,585 2,589 2,341,000
2015/08/21 2,780 2,809 2,752 2,762 1,387,800
2015/08/20 2,902 2,940 2,860 2,860 1,504,300
2015/08/19 2,900 2,949 2,892 2,904 1,634,000
2015/08/18 2,890 2,899 2,857 2,891 880,600
2015/08/17 2,895 2,929 2,873 2,890 725,700
2015/08/14 2,917 2,926 2,887 2,895 875,100
2015/08/13 2,955 2,960 2,900 2,908 1,184,500
2015/08/12 2,973 3,025 2,937 2,984 2,062,100
2015/08/11 2,950 2,967 2,889 2,965 1,732,000
2015/08/10 2,850 2,934 2,830 2,930 1,202,500
2015/08/07 2,902 2,936 2,836 2,871 1,972,300
2015/08/06 2,838 2,975 2,831 2,889 5,707,100
2015/08/05 2,728 2,744 2,715 2,725 1,050,200
2015/08/04 2,729 2,740 2,688 2,726 1,508,800
2015/08/03 2,773 2,796 2,740 2,745 1,519,100
2015/07/31 2,727 2,751 2,716 2,749 1,974,600
2015/07/30 2,700 2,720 2,688 2,705 1,492,700
2015/07/29 2,650 2,695 2,646 2,679 1,289,500
2015/07/28 2,622 2,638 2,589 2,631 1,333,400
2015/07/27 2,660 2,690 2,632 2,643 1,244,100
2015/07/24 2,619 2,663 2,605 2,660 1,805,700
2015/07/23 2,599 2,620 2,578 2,604 1,098,400
2015/07/22 2,566 2,621 2,561 2,600 2,130,100
2015/07/21 2,554 2,579 2,549 2,574 1,226,600
2015/07/17 2,517 2,542 2,515 2,535 784,000
2015/07/16 2,500 2,543 2,497 2,520 1,497,900
2015/07/15 2,460 2,498 2,459 2,489 1,429,300
2015/07/14 2,385 2,461 2,370 2,447 1,793,300
2015/07/13 2,360 2,384 2,335 2,341 1,173,300
2015/07/10 2,289 2,369 2,281 2,352 2,615,800
2015/07/09 2,216 2,256 2,170 2,251 1,492,200
2015/07/08 2,309 2,320 2,272 2,272 1,851,600
2015/07/07 2,313 2,320 2,286 2,290 1,194,000
2015/07/06 2,301 2,309 2,280 2,293 1,080,600
2015/07/03 2,382 2,397 2,338 2,340 1,041,600
2015/07/02 2,380 2,409 2,367 2,373 1,051,300
2015/07/01 2,383 2,383 2,353 2,375 716,700
2015/06/30 2,360 2,371 2,345 2,368 834,600
2015/06/29 2,391 2,398 2,371 2,374 998,800
2015/06/26 2,442 2,461 2,430 2,441 1,066,100
2015/06/25 2,485 2,487 2,459 2,459 880,900
2015/06/24 2,509 2,527 2,470 2,485 1,612,300
2015/06/23 2,440 2,507 2,426 2,505 1,656,300
2015/06/22 2,420 2,438 2,414 2,421 899,400
2015/06/19 2,415 2,435 2,408 2,418 943,100
2015/06/18 2,394 2,411 2,386 2,399 971,700
2015/06/17 2,448 2,448 2,392 2,394 1,722,900
2015/06/16 2,440 2,462 2,433 2,440 1,266,000
2015/06/15 2,411 2,442 2,409 2,440 1,084,400
2015/06/12 2,418 2,441 2,403 2,431 2,753,900
2015/06/11 2,441 2,455 2,410 2,422 1,493,400
2015/06/10 2,500 2,501 2,414 2,415 2,088,900
2015/06/09 2,544 2,548 2,482 2,499 1,778,500
2015/06/08 2,532 2,552 2,517 2,544 1,059,400
2015/06/05 2,516 2,521 2,491 2,516 986,800
2015/06/04 2,549 2,564 2,531 2,540 1,062,800
2015/06/03 2,565 2,569 2,512 2,523 1,186,800
2015/06/02 2,559 2,582 2,544 2,553 1,513,700
2015/06/01 2,522 2,557 2,499 2,556 2,302,100
2015/05/29 2,517 2,567 2,517 2,554 2,085,700
2015/05/28 2,538 2,547 2,504 2,507 1,737,600
2015/05/27 2,523 2,540 2,496 2,515 1,263,400
2015/05/26 2,531 2,545 2,509 2,511 1,113,700
2015/05/25 2,579 2,598 2,542 2,549 922,600
2015/05/22 2,565 2,599 2,560 2,580 1,552,800
2015/05/21 2,543 2,569 2,531 2,549 1,106,100
2015/05/20 2,563 2,563 2,511 2,515 1,371,700
2015/05/19 2,554 2,572 2,532 2,542 1,357,100
2015/05/18 2,540 2,588 2,540 2,563 1,243,800
2015/05/15 2,532 2,541 2,506 2,524 1,350,800
2015/05/14 2,534 2,557 2,518 2,531 1,065,100
2015/05/13 2,520 2,550 2,504 2,546 1,259,400
2015/05/12 2,508 2,539 2,492 2,530 1,513,900
2015/05/11 2,371 2,528 2,371 2,481 3,629,500
2015/05/08 2,396 2,432 2,387 2,411 1,230,600
2015/05/07 2,396 2,422 2,392 2,411 1,439,500
2015/05/01 2,412 2,436 2,383 2,425 1,822,200
2015/04/30 2,440 2,494 2,414 2,462 2,040,000
2015/04/28 2,482 2,509 2,464 2,470 1,207,100
2015/04/27 2,508 2,509 2,475 2,496 1,351,200
2015/04/24 2,559 2,564 2,502 2,508 1,141,800
2015/04/23 2,530 2,557 2,511 2,548 1,545,100
2015/04/22 2,514 2,531 2,494 2,522 1,047,400
2015/04/21 2,498 2,529 2,491 2,514 1,381,500
2015/04/20 2,495 2,523 2,480 2,498 1,315,200
2015/04/17 2,527 2,557 2,521 2,531 1,331,500
2015/04/16 2,518 2,553 2,493 2,552 1,603,800
2015/04/15 2,535 2,555 2,516 2,537 1,040,100
2015/04/14 2,510 2,550 2,490 2,546 1,230,500
2015/04/13 2,496 2,533 2,494 2,524 1,516,800
2015/04/10 2,482 2,518 2,471 2,496 1,908,200
2015/04/09 2,435 2,487 2,432 2,477 1,527,800
2015/04/08 2,495 2,513 2,445 2,448 2,732,300
2015/04/07 2,460 2,492 2,452 2,485 2,874,200
2015/04/06 2,394 2,434 2,385 2,418 1,121,600
2015/04/03 2,390 2,426 2,376 2,406 1,564,400
2015/04/02 2,340 2,386 2,329 2,384 1,791,400
2015/04/01 2,325 2,349 2,305 2,325 1,992,800
2015/03/31 2,350 2,450 2,328 2,338 3,475,200
2015/03/30 2,281 2,314 2,265 2,300 1,266,500
2015/03/27 2,255 2,308 2,252 2,275 1,519,600
2015/03/26 2,334 2,334 2,287 2,289 1,734,000
2015/03/25 2,319 2,337 2,312 2,329 1,523,200
2015/03/24 2,316 2,329 2,290 2,310 1,667,500
2015/03/23 2,324 2,350 2,316 2,322 1,601,700
2015/03/20 2,232 2,349 2,220 2,349 4,086,500
2015/03/19 2,236 2,255 2,175 2,235 2,414,400
2015/03/18 2,271 2,271 2,231 2,259 2,000,800
2015/03/17 2,277 2,293 2,261 2,267 1,303,200
2015/03/16 2,225 2,264 2,206 2,257 1,578,100
2015/03/13 2,263 2,265 2,224 2,228 2,225,600
2015/03/12 2,255 2,277 2,253 2,263 1,326,200
2015/03/11 2,230 2,272 2,230 2,252 1,209,000
2015/03/10 2,245 2,270 2,230 2,254 1,631,600
2015/03/09 2,274 2,285 2,225 2,238 2,194,500
2015/03/06 2,310 2,336 2,290 2,300 1,569,000
2015/03/05 2,260 2,311 2,260 2,309 1,304,900
2015/03/04 2,270 2,300 2,262 2,275 2,085,400
2015/03/03 2,276 2,279 2,232 2,276 1,991,600
2015/03/02 2,187 2,280 2,178 2,274 3,490,900
2015/02/27 2,185 2,186 2,157 2,171 2,467,500
2015/02/26 2,163 2,178 2,161 2,177 1,398,400
2015/02/25 2,186 2,192 2,153 2,177 2,355,500
2015/02/24 2,178 2,217 2,161 2,182 3,461,300
2015/02/23 2,196 2,204 2,164 2,177 2,562,100
2015/02/20 2,158 2,177 2,136 2,156 3,556,600
2015/02/19 2,170 2,213 2,147 2,193 3,491,500
2015/02/18 2,150 2,212 2,146 2,209 2,832,900
2015/02/17 2,113 2,177 2,113 2,142 2,813,100
2015/02/16 2,181 2,185 2,085 2,113 4,942,000
2015/02/13 2,260 2,260 2,151 2,166 6,596,200
2015/02/12 2,410 2,467 2,260 2,269 5,609,000
2015/02/10 2,414 2,444 2,367 2,379 1,862,600
2015/02/09 2,432 2,439 2,401 2,415 1,101,600
2015/02/06 2,434 2,473 2,401 2,405 2,277,200
2015/02/05 2,468 2,494 2,426 2,443 1,706,900
2015/02/04 2,445 2,488 2,435 2,485 2,042,700
2015/02/03 2,436 2,455 2,394 2,441 3,047,800
2015/02/02 2,379 2,437 2,378 2,419 1,556,800
2015/01/30 2,385 2,415 2,380 2,399 1,401,100
2015/01/29 2,359 2,397 2,356 2,384 1,508,500
2015/01/28 2,332 2,367 2,324 2,359 1,694,800
2015/01/27 2,358 2,383 2,321 2,374 2,063,700
2015/01/26 2,386 2,405 2,358 2,378 793,100
2015/01/23 2,391 2,421 2,350 2,420 1,958,700
2015/01/22 2,335 2,371 2,285 2,368 1,650,000
2015/01/21 2,338 2,361 2,315 2,337 1,419,000
2015/01/20 2,287 2,387 2,279 2,374 2,179,900
2015/01/19 2,331 2,335 2,213 2,263 2,508,200
2015/01/16 2,305 2,335 2,263 2,332 1,865,300
2015/01/15 2,400 2,416 2,312 2,329 2,907,200
2015/01/14 2,431 2,451 2,402 2,407 1,155,700
2015/01/13 2,460 2,465 2,426 2,450 989,600
2015/01/09 2,465 2,493 2,450 2,472 1,053,700
2015/01/08 2,492 2,504 2,454 2,458 1,280,400
2015/01/07 2,477 2,496 2,471 2,479 750,900
2015/01/06 2,515 2,527 2,482 2,485 1,501,600
2015/01/05 2,570 2,595 2,536 2,560 1,211,800

このページの先頭へ