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
2016/12/30 3,220 3,235 3,195 3,225 527,600
2016/12/29 3,220 3,245 3,180 3,195 972,300
2016/12/28 3,245 3,285 3,245 3,265 591,700
2016/12/27 3,230 3,240 3,200 3,230 510,700
2016/12/26 3,225 3,240 3,210 3,235 511,400
2016/12/22 3,215 3,220 3,190 3,220 612,500
2016/12/21 3,250 3,250 3,185 3,195 733,000
2016/12/20 3,225 3,260 3,205 3,245 836,300
2016/12/19 3,210 3,270 3,200 3,235 867,500
2016/12/16 3,210 3,250 3,185 3,220 1,172,600
2016/12/15 3,190 3,220 3,150 3,155 942,800
2016/12/14 3,230 3,235 3,165 3,175 769,200
2016/12/13 3,165 3,210 3,160 3,205 875,600
2016/12/12 3,170 3,175 3,110 3,150 1,425,000
2016/12/09 3,225 3,225 3,145 3,160 1,273,600
2016/12/08 3,200 3,230 3,175 3,230 820,700
2016/12/07 3,175 3,195 3,145 3,150 775,300
2016/12/06 3,200 3,215 3,150 3,160 914,600
2016/12/05 3,190 3,195 3,130 3,175 861,300
2016/12/02 3,205 3,230 3,185 3,195 940,400
2016/12/01 3,290 3,315 3,230 3,255 1,295,700
2016/11/30 3,280 3,285 3,245 3,265 1,030,900
2016/11/29 3,320 3,325 3,250 3,255 937,300
2016/11/28 3,280 3,345 3,270 3,330 1,165,600
2016/11/25 3,300 3,305 3,255 3,270 1,166,400
2016/11/24 3,280 3,300 3,215 3,300 963,000
2016/11/22 3,200 3,290 3,200 3,270 1,494,000
2016/11/21 3,150 3,190 3,135 3,185 925,400
2016/11/18 3,130 3,130 3,080 3,105 724,100
2016/11/17 3,080 3,110 3,060 3,110 635,400
2016/11/16 3,110 3,130 3,085 3,105 715,200
2016/11/15 3,070 3,095 3,030 3,085 739,500
2016/11/14 3,020 3,060 3,005 3,045 917,900
2016/11/11 3,100 3,105 2,981 2,993 1,194,800
2016/11/10 3,120 3,130 3,060 3,080 1,496,800
2016/11/09 2,930 3,100 2,905 3,000 2,658,000
2016/11/08 3,060 3,085 3,030 3,050 578,400
2016/11/07 3,100 3,105 3,055 3,055 743,700
2016/11/04 3,025 3,080 3,015 3,075 1,007,200
2016/11/02 3,110 3,110 3,045 3,055 796,800
2016/11/01 3,155 3,160 3,125 3,140 666,000
2016/10/31 3,090 3,150 3,085 3,150 796,800
2016/10/28 3,135 3,135 3,080 3,090 1,855,300
2016/10/27 3,190 3,195 3,100 3,125 863,400
2016/10/26 3,155 3,210 3,140 3,200 1,001,700
2016/10/25 3,125 3,160 3,110 3,155 688,300
2016/10/24 3,090 3,120 3,090 3,110 505,700
2016/10/21 3,080 3,125 3,070 3,090 811,000
2016/10/20 3,090 3,110 3,080 3,100 730,500
2016/10/19 3,065 3,110 3,065 3,095 866,200
2016/10/18 3,100 3,145 3,090 3,095 1,374,500
2016/10/17 3,150 3,180 3,135 3,170 866,100
2016/10/14 3,160 3,165 3,125 3,140 633,500
2016/10/13 3,095 3,160 3,090 3,150 1,177,700
2016/10/12 3,065 3,115 3,050 3,060 929,900
2016/10/11 3,140 3,145 3,100 3,105 746,100
2016/10/07 3,080 3,150 3,080 3,135 1,062,900
2016/10/06 3,115 3,140 3,075 3,130 868,900
2016/10/05 3,095 3,110 3,055 3,080 965,200
2016/10/04 3,100 3,120 3,065 3,080 851,900
2016/10/03 3,100 3,155 3,100 3,120 848,700
2016/09/30 3,080 3,100 3,045 3,075 1,032,100
2016/09/29 3,175 3,190 3,085 3,125 1,219,300
2016/09/28 3,105 3,170 3,100 3,165 1,229,700
2016/09/27 3,055 3,155 3,045 3,155 942,400
2016/09/26 3,100 3,160 3,085 3,095 1,228,100
2016/09/23 3,020 3,085 3,015 3,075 1,438,200
2016/09/21 3,000 3,060 2,974 3,055 1,431,800
2016/09/20 2,851 3,005 2,831 2,997 1,796,300
2016/09/16 2,900 2,910 2,836 2,852 1,319,400
2016/09/15 2,946 2,950 2,888 2,896 1,209,200
2016/09/14 2,982 3,030 2,974 2,982 974,800
2016/09/13 3,025 3,040 2,965 2,996 1,445,200
2016/09/12 2,909 2,969 2,909 2,937 772,300
2016/09/09 2,929 2,963 2,907 2,946 1,081,900
2016/09/08 3,000 3,025 2,921 2,963 1,286,900
2016/09/07 2,921 2,991 2,917 2,991 954,000
2016/09/06 2,882 2,961 2,867 2,951 822,300
2016/09/05 2,917 2,920 2,859 2,870 672,100
2016/09/02 2,847 2,886 2,834 2,866 671,300
2016/09/01 2,828 2,869 2,800 2,864 776,000
2016/08/31 2,873 2,873 2,791 2,826 947,500
2016/08/30 2,884 2,884 2,835 2,852 564,300
2016/08/29 2,899 2,899 2,838 2,878 690,600
2016/08/26 2,801 2,850 2,781 2,834 731,400
2016/08/25 2,859 2,889 2,827 2,849 817,000
2016/08/24 2,851 2,875 2,827 2,856 836,000
2016/08/23 2,791 2,847 2,788 2,832 747,800
2016/08/22 2,749 2,809 2,749 2,807 716,300
2016/08/19 2,789 2,790 2,689 2,722 1,243,200
2016/08/18 2,804 2,824 2,768 2,783 1,355,200
2016/08/17 2,815 2,862 2,802 2,826 1,078,500
2016/08/16 2,850 2,869 2,830 2,834 1,183,600
2016/08/15 2,894 2,903 2,856 2,870 1,184,200
2016/08/12 2,932 2,955 2,914 2,943 1,764,300
2016/08/10 2,862 2,929 2,847 2,925 2,137,700
2016/08/09 2,780 2,808 2,754 2,796 1,183,600
2016/08/08 2,841 2,841 2,721 2,730 1,235,200
2016/08/05 2,775 2,837 2,766 2,800 2,709,000
2016/08/04 2,540 2,588 2,527 2,553 1,187,400
2016/08/03 2,585 2,590 2,547 2,554 970,800
2016/08/02 2,634 2,664 2,610 2,610 1,050,800
2016/08/01 2,707 2,725 2,664 2,715 492,000
2016/07/29 2,723 2,745 2,671 2,737 910,000
2016/07/28 2,732 2,743 2,717 2,723 733,400
2016/07/27 2,700 2,776 2,690 2,729 1,016,800
2016/07/26 2,657 2,685 2,637 2,670 737,800
2016/07/25 2,741 2,746 2,678 2,681 731,900
2016/07/22 2,810 2,856 2,754 2,764 1,157,400
2016/07/21 2,788 2,853 2,773 2,839 1,523,800
2016/07/20 2,707 2,745 2,696 2,740 1,195,700
2016/07/19 2,627 2,707 2,591 2,707 925,600
2016/07/15 2,691 2,695 2,577 2,601 2,170,600
2016/07/14 2,727 2,761 2,671 2,694 1,591,100
2016/07/13 2,762 2,764 2,708 2,717 1,074,900
2016/07/12 2,779 2,783 2,699 2,707 1,300,600
2016/07/11 2,720 2,753 2,702 2,746 904,900
2016/07/08 2,642 2,661 2,617 2,639 938,900
2016/07/07 2,648 2,661 2,615 2,629 877,900
2016/07/06 2,677 2,680 2,624 2,677 849,100
2016/07/05 2,703 2,733 2,684 2,714 643,400
2016/07/04 2,691 2,751 2,676 2,726 917,300
2016/07/01 2,667 2,706 2,667 2,696 1,019,600
2016/06/30 2,671 2,732 2,632 2,633 1,289,600
2016/06/29 2,596 2,645 2,567 2,629 931,000
2016/06/28 2,470 2,559 2,463 2,546 892,000
2016/06/27 2,456 2,519 2,447 2,508 781,600
2016/06/24 2,599 2,616 2,383 2,430 752,400
2016/06/23 2,574 2,583 2,552 2,570 478,400
2016/06/22 2,561 2,587 2,539 2,571 620,300
2016/06/21 2,503 2,592 2,503 2,587 796,800
2016/06/20 2,523 2,572 2,523 2,539 626,300
2016/06/17 2,536 2,559 2,492 2,498 1,025,600
2016/06/16 2,596 2,617 2,525 2,529 918,100
2016/06/15 2,570 2,603 2,557 2,579 800,000
2016/06/14 2,607 2,627 2,568 2,574 1,059,200
2016/06/13 2,677 2,678 2,628 2,628 678,600
2016/06/10 2,735 2,747 2,704 2,715 996,600
2016/06/09 2,742 2,766 2,720 2,735 745,200
2016/06/08 2,762 2,769 2,728 2,763 877,500
2016/06/07 2,755 2,765 2,732 2,755 1,094,700
2016/06/06 2,690 2,754 2,672 2,750 921,400
2016/06/03 2,701 2,745 2,701 2,736 703,700
2016/06/02 2,713 2,730 2,685 2,700 828,900
2016/06/01 2,710 2,737 2,702 2,720 750,200
2016/05/31 2,726 2,749 2,715 2,746 1,894,300
2016/05/30 2,727 2,741 2,713 2,726 628,900
2016/05/27 2,695 2,728 2,675 2,713 1,098,200
2016/05/26 2,683 2,703 2,678 2,694 636,800
2016/05/25 2,693 2,724 2,675 2,682 1,161,300
2016/05/24 2,640 2,667 2,624 2,630 1,079,000
2016/05/23 2,631 2,671 2,624 2,638 1,174,700
2016/05/20 2,595 2,678 2,592 2,671 1,555,000
2016/05/19 2,579 2,610 2,577 2,592 1,028,500
2016/05/18 2,565 2,597 2,542 2,562 886,800
2016/05/17 2,491 2,566 2,485 2,563 1,116,800
2016/05/16 2,498 2,511 2,468 2,476 713,300
2016/05/13 2,441 2,499 2,417 2,488 1,880,600
2016/05/12 2,550 2,550 2,424 2,437 3,749,400
2016/05/11 2,320 2,342 2,300 2,314 1,531,600
2016/05/10 2,282 2,321 2,282 2,292 1,670,300
2016/05/09 2,293 2,304 2,272 2,280 762,900
2016/05/06 2,268 2,290 2,250 2,263 752,400
2016/05/02 2,236 2,283 2,236 2,272 828,100
2016/04/28 2,432 2,434 2,333 2,340 1,146,000
2016/04/27 2,422 2,431 2,397 2,410 1,152,900
2016/04/26 2,435 2,460 2,405 2,423 999,100
2016/04/25 2,462 2,474 2,448 2,461 854,300
2016/04/22 2,493 2,514 2,445 2,477 929,200
2016/04/21 2,530 2,547 2,520 2,534 977,900
2016/04/20 2,508 2,536 2,479 2,491 815,400
2016/04/19 2,511 2,529 2,493 2,510 587,900
2016/04/18 2,431 2,470 2,429 2,461 919,100
2016/04/15 2,485 2,514 2,475 2,509 844,100
2016/04/14 2,500 2,519 2,469 2,506 1,269,900
2016/04/13 2,438 2,472 2,424 2,466 959,000
2016/04/12 2,389 2,424 2,373 2,410 721,400
2016/04/11 2,336 2,372 2,316 2,364 870,700
2016/04/08 2,293 2,398 2,290 2,372 1,070,600
2016/04/07 2,296 2,346 2,285 2,338 727,400
2016/04/06 2,327 2,335 2,291 2,322 837,300
2016/04/05 2,376 2,382 2,309 2,310 1,001,800
2016/04/04 2,375 2,425 2,355 2,389 1,033,200
2016/04/01 2,431 2,442 2,355 2,369 1,260,300
2016/03/31 2,478 2,487 2,447 2,454 1,206,700
2016/03/30 2,452 2,486 2,435 2,440 982,900
2016/03/29 2,443 2,470 2,435 2,461 745,800
2016/03/28 2,436 2,474 2,428 2,462 1,176,200
2016/03/25 2,410 2,419 2,375 2,403 923,900
2016/03/24 2,417 2,445 2,407 2,422 939,500
2016/03/23 2,449 2,467 2,423 2,430 1,044,400
2016/03/22 2,440 2,481 2,418 2,465 1,070,800
2016/03/18 2,442 2,463 2,417 2,439 1,033,400
2016/03/17 2,472 2,533 2,447 2,468 1,691,100
2016/03/16 2,402 2,477 2,400 2,441 1,117,400
2016/03/15 2,420 2,455 2,413 2,439 1,087,400
2016/03/14 2,419 2,450 2,388 2,438 1,044,200
2016/03/11 2,372 2,399 2,341 2,387 1,286,100
2016/03/10 2,344 2,397 2,344 2,388 1,253,100
2016/03/09 2,300 2,330 2,279 2,326 1,121,100
2016/03/08 2,333 2,350 2,266 2,301 1,114,600
2016/03/07 2,339 2,373 2,326 2,353 1,428,600
2016/03/04 2,306 2,325 2,280 2,320 1,717,700
2016/03/03 2,309 2,313 2,262 2,308 1,743,600
2016/03/02 2,326 2,335 2,241 2,265 2,744,100
2016/03/01 2,266 2,338 2,259 2,311 1,541,500
2016/02/29 2,266 2,299 2,243 2,249 1,503,700
2016/02/26 2,300 2,305 2,240 2,249 2,292,100
2016/02/25 2,276 2,299 2,267 2,288 1,654,300
2016/02/24 2,273 2,288 2,226 2,282 1,723,900
2016/02/23 2,359 2,375 2,311 2,323 947,600
2016/02/22 2,275 2,355 2,270 2,345 1,039,700
2016/02/19 2,273 2,302 2,250 2,296 1,787,800
2016/02/18 2,304 2,319 2,254 2,267 2,159,600
2016/02/17 2,351 2,370 2,240 2,278 2,558,000
2016/02/16 2,240 2,320 2,231 2,280 1,368,700
2016/02/15 2,176 2,308 2,176 2,283 2,226,300
2016/02/12 2,180 2,184 2,080 2,136 3,902,700
2016/02/10 2,140 2,197 2,046 2,183 6,142,900
2016/02/09 2,578 2,583 2,478 2,490 1,851,200
2016/02/08 2,576 2,690 2,576 2,670 1,034,700
2016/02/05 2,598 2,634 2,553 2,626 2,056,700
2016/02/04 2,670 2,673 2,612 2,626 1,808,500
2016/02/03 2,693 2,728 2,680 2,704 1,855,900
2016/02/02 2,722 2,752 2,709 2,730 1,085,600
2016/02/01 2,810 2,810 2,732 2,743 1,722,200
2016/01/29 2,590 2,729 2,570 2,720 2,338,700
2016/01/28 2,566 2,599 2,557 2,576 1,270,300
2016/01/27 2,610 2,625 2,566 2,598 1,222,400
2016/01/26 2,597 2,598 2,554 2,568 1,063,100
2016/01/25 2,639 2,640 2,591 2,638 1,208,500
2016/01/22 2,525 2,593 2,495 2,589 1,609,500
2016/01/21 2,480 2,534 2,455 2,461 1,691,400
2016/01/20 2,586 2,590 2,477 2,489 1,759,000
2016/01/19 2,541 2,618 2,538 2,616 1,641,600
2016/01/18 2,539 2,549 2,502 2,542 1,595,000
2016/01/15 2,581 2,627 2,572 2,597 2,336,300
2016/01/14 2,548 2,578 2,489 2,532 1,803,400
2016/01/13 2,528 2,589 2,528 2,554 1,379,600
2016/01/12 2,437 2,543 2,436 2,483 3,145,900
2016/01/08 2,451 2,505 2,437 2,460 1,642,800
2016/01/07 2,518 2,534 2,479 2,479 1,255,500
2016/01/06 2,537 2,565 2,503 2,531 1,187,300
2016/01/05 2,555 2,577 2,509 2,518 918,300
2016/01/04 2,563 2,592 2,505 2,507 825,600

このページの先頭へ