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 |