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 |