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
2020/12/30 8,935 8,965 8,788 8,926 724,000
2020/12/29 8,769 8,917 8,661 8,895 1,052,900
2020/12/28 8,897 8,973 8,827 8,883 614,100
2020/12/25 8,990 8,990 8,838 8,840 289,600
2020/12/24 8,970 9,007 8,836 8,902 435,300
2020/12/23 8,870 8,980 8,826 8,971 679,800
2020/12/22 9,012 9,089 8,846 8,877 948,300
2020/12/21 9,358 9,407 9,125 9,196 808,200
2020/12/18 9,564 9,614 9,345 9,358 1,141,400
2020/12/17 9,569 9,640 9,522 9,612 579,000
2020/12/16 9,536 9,627 9,515 9,619 452,300
2020/12/15 9,550 9,559 9,386 9,501 690,500
2020/12/14 9,536 9,637 9,523 9,550 499,400
2020/12/11 9,450 9,568 9,424 9,557 935,000
2020/12/10 9,330 9,448 9,318 9,372 735,600
2020/12/09 9,332 9,473 9,300 9,402 818,700
2020/12/08 9,425 9,465 9,273 9,345 830,300
2020/12/07 9,430 9,451 9,346 9,384 765,000
2020/12/04 9,323 9,507 9,300 9,430 800,200
2020/12/03 9,400 9,465 9,354 9,380 968,300
2020/12/02 9,722 9,730 9,444 9,472 1,107,900
2020/12/01 9,745 9,795 9,585 9,635 624,000
2020/11/30 9,600 9,627 9,496 9,530 1,204,300
2020/11/27 9,579 9,760 9,535 9,600 981,100
2020/11/26 9,500 9,620 9,456 9,564 791,300
2020/11/25 9,371 9,564 9,357 9,435 1,084,400
2020/11/24 9,129 9,430 9,129 9,379 1,002,200
2020/11/20 9,069 9,148 9,010 9,094 602,000
2020/11/19 8,942 9,155 8,907 9,151 1,034,600
2020/11/18 8,787 8,881 8,709 8,847 772,200
2020/11/17 8,900 8,925 8,716 8,837 1,006,700
2020/11/16 8,570 8,810 8,548 8,766 1,002,500
2020/11/13 8,807 8,878 8,634 8,687 1,144,100
2020/11/12 8,454 8,769 8,440 8,723 1,017,400
2020/11/11 8,223 8,516 8,161 8,427 1,464,000
2020/11/10 8,396 8,695 8,234 8,267 1,560,100
2020/11/09 8,436 9,049 8,302 8,996 1,373,300
2020/11/06 8,000 8,371 7,998 8,191 912,800
2020/11/05 7,900 8,008 7,900 7,993 790,200
2020/11/04 7,932 7,977 7,851 7,916 824,600
2020/11/02 7,714 7,921 7,709 7,829 835,000
2020/10/30 7,884 7,884 7,764 7,776 1,062,400
2020/10/29 8,058 8,084 7,970 8,012 541,600
2020/10/28 8,064 8,150 8,020 8,150 630,800
2020/10/27 7,946 8,064 7,906 8,060 522,400
2020/10/26 7,882 7,930 7,827 7,912 445,500
2020/10/23 7,900 7,910 7,771 7,845 559,000
2020/10/22 7,825 7,866 7,723 7,766 584,400
2020/10/21 7,929 7,972 7,868 7,893 547,500
2020/10/20 7,897 7,925 7,811 7,860 525,200
2020/10/19 7,867 7,905 7,825 7,839 523,600
2020/10/16 7,860 7,917 7,811 7,848 595,400
2020/10/15 7,872 7,948 7,856 7,875 460,500
2020/10/14 7,930 8,004 7,878 7,911 556,200
2020/10/13 7,822 7,912 7,789 7,872 360,200
2020/10/12 7,790 7,848 7,777 7,819 387,400
2020/10/09 7,819 7,889 7,759 7,812 977,200
2020/10/08 7,791 7,854 7,767 7,829 586,500
2020/10/07 7,699 7,812 7,676 7,780 714,200
2020/10/06 7,655 7,773 7,597 7,675 741,900
2020/10/05 7,717 7,758 7,650 7,728 634,000
2020/10/02 7,625 7,759 7,471 7,639 1,041,300
2020/09/30 7,700 7,727 7,628 7,689 1,309,800
2020/09/29 7,738 7,802 7,610 7,790 1,262,500
2020/09/28 7,466 7,642 7,466 7,642 1,224,300
2020/09/25 7,253 7,464 7,241 7,447 1,275,400
2020/09/24 7,160 7,270 7,150 7,245 703,000
2020/09/23 7,130 7,287 7,126 7,258 1,010,900
2020/09/18 6,848 7,037 6,830 7,019 928,900
2020/09/17 6,840 6,902 6,837 6,900 477,000
2020/09/16 6,887 6,924 6,854 6,911 434,100
2020/09/15 6,941 6,947 6,856 6,924 483,700
2020/09/14 6,936 7,155 6,923 7,000 756,200
2020/09/11 6,789 6,950 6,732 6,950 1,513,900
2020/09/10 6,700 6,725 6,655 6,680 572,700
2020/09/09 6,653 6,695 6,605 6,665 565,700
2020/09/08 6,642 6,689 6,607 6,682 360,900
2020/09/07 6,652 6,658 6,554 6,609 387,700
2020/09/04 6,691 6,726 6,626 6,667 449,400
2020/09/03 6,814 6,814 6,726 6,770 498,200
2020/09/02 6,720 6,725 6,656 6,714 539,100
2020/09/01 6,558 6,656 6,536 6,635 509,600
2020/08/31 6,620 6,657 6,573 6,587 629,500
2020/08/28 6,643 6,652 6,358 6,474 776,900
2020/08/27 6,653 6,710 6,625 6,625 515,000
2020/08/26 6,593 6,640 6,581 6,608 399,400
2020/08/25 6,670 6,683 6,582 6,594 669,300
2020/08/24 6,486 6,638 6,474 6,612 455,900
2020/08/21 6,470 6,565 6,455 6,515 654,700
2020/08/20 6,536 6,571 6,436 6,436 524,300
2020/08/19 6,647 6,664 6,576 6,585 620,000
2020/08/18 6,501 6,600 6,447 6,558 626,500
2020/08/17 6,458 6,541 6,426 6,470 426,600
2020/08/14 6,562 6,620 6,482 6,491 688,900
2020/08/13 6,336 6,566 6,333 6,541 920,300
2020/08/12 6,324 6,475 6,299 6,351 989,500
2020/08/11 6,299 6,400 6,110 6,351 2,057,700
2020/08/07 6,452 6,568 6,341 6,527 1,706,200
2020/08/06 6,167 6,205 6,041 6,132 699,100
2020/08/05 6,063 6,172 6,063 6,157 701,800
2020/08/04 6,010 6,129 5,989 6,105 868,400
2020/08/03 5,894 5,987 5,850 5,987 682,900
2020/07/31 5,988 6,000 5,816 5,821 699,100
2020/07/30 6,054 6,089 6,003 6,003 470,800
2020/07/29 6,060 6,082 5,960 5,978 432,200
2020/07/28 6,120 6,149 6,050 6,053 653,400
2020/07/27 6,070 6,111 6,039 6,100 586,300
2020/07/22 6,085 6,114 6,051 6,071 522,500
2020/07/21 6,037 6,124 6,010 6,117 555,200
2020/07/20 5,969 6,010 5,945 5,970 401,900
2020/07/17 5,970 6,008 5,928 5,982 566,300
2020/07/16 5,990 5,991 5,936 5,953 553,300
2020/07/15 5,950 5,965 5,882 5,948 686,000
2020/07/14 5,907 5,907 5,812 5,880 674,400
2020/07/13 5,844 5,923 5,809 5,908 826,600
2020/07/10 5,727 5,797 5,697 5,762 1,107,000
2020/07/09 5,785 5,834 5,758 5,775 777,600
2020/07/08 5,834 5,834 5,757 5,777 796,800
2020/07/07 5,820 5,850 5,769 5,843 651,100
2020/07/06 5,798 5,919 5,774 5,884 687,700
2020/07/03 5,760 5,773 5,695 5,734 703,900
2020/07/02 5,710 5,744 5,667 5,700 657,100
2020/07/01 5,639 5,719 5,631 5,677 626,100
2020/06/30 5,726 5,736 5,627 5,667 833,200
2020/06/29 5,830 5,850 5,630 5,636 951,300
2020/06/26 5,846 5,868 5,793 5,849 754,300
2020/06/25 5,771 5,892 5,758 5,803 802,100
2020/06/24 5,880 5,891 5,802 5,844 822,500
2020/06/23 5,841 5,919 5,756 5,881 815,100
2020/06/22 5,899 5,903 5,777 5,778 1,158,300
2020/06/19 6,045 6,060 5,935 5,945 1,333,000
2020/06/18 6,068 6,126 6,030 6,045 638,600
2020/06/17 6,121 6,165 6,071 6,112 605,300
2020/06/16 6,078 6,173 6,000 6,128 1,098,400
2020/06/15 6,096 6,145 5,940 5,941 651,900
2020/06/12 6,157 6,157 6,035 6,118 1,266,200
2020/06/11 6,156 6,251 6,150 6,173 804,100
2020/06/10 6,212 6,250 6,141 6,205 885,900
2020/06/09 6,269 6,286 6,118 6,194 1,333,100
2020/06/08 6,449 6,479 6,390 6,407 694,700
2020/06/05 6,312 6,424 6,300 6,407 918,400
2020/06/04 6,490 6,549 6,396 6,400 1,105,900
2020/06/03 6,198 6,445 6,172 6,431 1,226,700
2020/06/02 6,092 6,187 6,069 6,145 762,900
2020/06/01 6,072 6,088 5,992 6,055 679,200
2020/05/29 6,059 6,095 5,982 5,996 1,251,100
2020/05/28 5,920 6,030 5,860 6,024 870,600
2020/05/27 5,993 6,080 5,956 5,960 739,100
2020/05/26 5,880 6,184 5,827 5,993 1,021,600
2020/05/25 5,921 5,923 5,800 5,854 621,300
2020/05/22 5,797 5,815 5,665 5,768 864,300
2020/05/21 5,807 5,878 5,520 5,761 1,829,400
2020/05/20 5,592 5,804 5,580 5,804 968,600
2020/05/19 5,564 5,617 5,511 5,593 907,800
2020/05/18 5,557 5,557 5,448 5,500 576,500
2020/05/15 5,533 5,565 5,468 5,507 781,900
2020/05/14 5,656 5,656 5,473 5,480 588,400
2020/05/13 5,575 5,669 5,555 5,659 652,200
2020/05/12 5,527 5,608 5,507 5,596 575,400
2020/05/11 5,500 5,514 5,460 5,483 478,500
2020/05/08 5,653 5,677 5,424 5,479 1,064,500
2020/05/07 5,380 5,459 5,322 5,459 859,000
2020/05/01 5,392 5,449 5,311 5,434 840,800
2020/04/30 5,572 5,580 5,422 5,431 906,900
2020/04/28 5,409 5,431 5,338 5,431 849,600
2020/04/27 5,452 5,478 5,408 5,426 666,300
2020/04/24 5,439 5,440 5,351 5,426 803,000
2020/04/23 5,358 5,453 5,358 5,443 547,400
2020/04/22 5,323 5,363 5,203 5,351 844,400
2020/04/21 5,290 5,395 5,258 5,358 935,600
2020/04/20 5,400 5,450 5,354 5,409 775,300
2020/04/17 5,578 5,587 5,468 5,538 911,100
2020/04/16 5,514 5,535 5,423 5,531 988,600
2020/04/15 5,596 5,676 5,575 5,614 914,700
2020/04/14 5,537 5,682 5,489 5,637 750,900
2020/04/13 5,466 5,554 5,410 5,523 656,800
2020/04/10 5,388 5,563 5,188 5,550 1,461,400
2020/04/09 5,380 5,415 5,163 5,288 1,050,000
2020/04/08 5,408 5,438 5,311 5,405 920,100
2020/04/07 5,390 5,416 5,262 5,408 1,153,000
2020/04/06 5,239 5,353 5,142 5,333 1,097,700
2020/04/03 5,080 5,187 5,030 5,139 1,210,200
2020/04/02 5,087 5,238 5,034 5,081 1,121,900
2020/04/01 5,240 5,413 5,113 5,149 1,146,700
2020/03/31 5,478 5,582 5,229 5,241 1,545,100
2020/03/30 5,411 5,500 5,240 5,385 1,327,100
2020/03/27 5,442 5,610 5,360 5,592 1,779,600
2020/03/26 5,227 5,446 5,157 5,347 1,187,900
2020/03/25 5,305 5,392 5,177 5,369 1,869,400
2020/03/24 5,057 5,440 5,008 5,157 2,435,700
2020/03/23 4,860 5,067 4,789 4,917 1,625,700
2020/03/19 4,612 4,855 4,612 4,790 2,845,400
2020/03/18 4,897 5,033 4,682 4,682 2,169,700
2020/03/17 4,613 4,938 4,570 4,894 2,008,600
2020/03/16 4,920 5,000 4,723 4,753 1,322,700
2020/03/13 4,810 5,119 4,699 4,945 2,351,200
2020/03/12 5,361 5,416 5,180 5,283 1,495,700
2020/03/11 5,611 5,669 5,480 5,495 1,717,000
2020/03/10 5,581 5,768 5,350 5,708 1,748,800
2020/03/09 5,700 5,741 5,545 5,622 1,449,100
2020/03/06 5,880 5,956 5,807 5,860 1,708,600
2020/03/05 5,903 5,950 5,817 5,883 1,740,800
2020/03/04 5,503 5,867 5,454 5,716 1,993,200
2020/03/03 5,690 5,710 5,515 5,515 1,464,100
2020/03/02 5,352 5,722 5,338 5,636 1,645,500
2020/02/28 5,510 5,574 5,322 5,370 1,822,700
2020/02/27 5,621 5,708 5,579 5,650 1,247,900
2020/02/26 5,724 5,776 5,651 5,721 1,253,700
2020/02/25 5,620 5,775 5,588 5,765 1,419,500
2020/02/21 5,901 5,956 5,870 5,920 677,200
2020/02/20 6,001 6,030 5,882 5,910 833,000
2020/02/19 5,803 5,992 5,803 5,960 1,118,500
2020/02/18 6,030 6,041 5,814 5,851 1,340,600
2020/02/17 6,044 6,125 6,030 6,080 673,300
2020/02/14 5,934 6,140 5,920 6,078 1,301,200
2020/02/13 5,965 6,022 5,903 5,985 1,256,500
2020/02/12 6,023 6,075 5,916 5,972 1,743,600
2020/02/10 6,150 6,197 5,961 6,023 1,870,200
2020/02/07 6,667 6,684 6,262 6,295 2,068,000
2020/02/06 6,584 6,747 6,522 6,703 1,249,800
2020/02/05 6,448 6,599 6,448 6,584 814,000
2020/02/04 6,307 6,446 6,298 6,419 908,200
2020/02/03 6,316 6,406 6,264 6,332 685,500
2020/01/31 6,290 6,480 6,280 6,378 842,700
2020/01/30 6,388 6,403 6,218 6,249 794,900
2020/01/29 6,384 6,440 6,356 6,436 578,100
2020/01/28 6,391 6,448 6,341 6,436 531,200
2020/01/27 6,471 6,498 6,399 6,409 720,200
2020/01/24 6,659 6,694 6,604 6,629 609,300
2020/01/23 6,618 6,661 6,602 6,636 552,000
2020/01/22 6,553 6,647 6,547 6,639 614,400
2020/01/21 6,446 6,521 6,443 6,517 543,400
2020/01/20 6,468 6,495 6,442 6,471 315,700
2020/01/17 6,520 6,540 6,428 6,447 792,600
2020/01/16 6,545 6,549 6,416 6,426 849,500
2020/01/15 6,645 6,648 6,517 6,545 600,700
2020/01/14 6,592 6,713 6,585 6,695 811,900
2020/01/10 6,494 6,575 6,418 6,569 863,800
2020/01/09 6,351 6,468 6,331 6,436 834,800
2020/01/08 6,379 6,441 6,258 6,287 954,400
2020/01/07 6,353 6,500 6,328 6,451 917,700
2020/01/06 6,482 6,548 6,393 6,401 1,152,600

このページの先頭へ