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 |
|---|---|---|---|---|---|
| 2021/12/30 | 9,060 | 9,129 | 8,962 | 8,994 | 477,000 |
| 2021/12/29 | 9,197 | 9,256 | 9,000 | 9,062 | 575,900 |
| 2021/12/28 | 9,160 | 9,325 | 9,141 | 9,320 | 346,100 |
| 2021/12/27 | 9,147 | 9,161 | 9,108 | 9,109 | 259,000 |
| 2021/12/24 | 9,216 | 9,292 | 9,174 | 9,174 | 328,600 |
| 2021/12/23 | 9,279 | 9,279 | 9,171 | 9,182 | 291,800 |
| 2021/12/22 | 9,209 | 9,250 | 9,169 | 9,242 | 352,200 |
| 2021/12/21 | 9,040 | 9,230 | 8,990 | 9,219 | 430,200 |
| 2021/12/20 | 9,075 | 9,156 | 8,915 | 8,936 | 518,800 |
| 2021/12/17 | 9,301 | 9,350 | 9,092 | 9,095 | 796,700 |
| 2021/12/16 | 9,490 | 9,490 | 9,328 | 9,451 | 477,600 |
| 2021/12/15 | 9,267 | 9,420 | 9,224 | 9,242 | 473,000 |
| 2021/12/14 | 9,200 | 9,307 | 9,130 | 9,183 | 347,300 |
| 2021/12/13 | 9,164 | 9,271 | 9,129 | 9,230 | 560,000 |
| 2021/12/10 | 9,000 | 9,109 | 8,933 | 8,989 | 1,286,800 |
| 2021/12/09 | 9,322 | 9,369 | 9,250 | 9,260 | 572,100 |
| 2021/12/08 | 9,361 | 9,391 | 9,207 | 9,322 | 447,400 |
| 2021/12/07 | 9,261 | 9,348 | 9,149 | 9,235 | 738,800 |
| 2021/12/06 | 9,118 | 9,200 | 8,981 | 9,177 | 444,600 |
| 2021/12/03 | 9,242 | 9,279 | 9,041 | 9,118 | 744,500 |
| 2021/12/02 | 8,840 | 9,202 | 8,828 | 9,135 | 948,700 |
| 2021/12/01 | 8,837 | 8,994 | 8,789 | 8,940 | 652,300 |
| 2021/11/30 | 9,168 | 9,197 | 8,826 | 8,837 | 1,321,600 |
| 2021/11/29 | 9,014 | 9,235 | 8,999 | 9,053 | 662,700 |
| 2021/11/26 | 9,177 | 9,235 | 8,986 | 9,053 | 627,800 |
| 2021/11/25 | 9,276 | 9,328 | 9,244 | 9,266 | 320,700 |
| 2021/11/24 | 9,355 | 9,429 | 9,169 | 9,202 | 452,100 |
| 2021/11/22 | 9,250 | 9,353 | 9,221 | 9,319 | 396,600 |
| 2021/11/19 | 9,249 | 9,310 | 9,159 | 9,269 | 483,000 |
| 2021/11/18 | 9,354 | 9,445 | 9,277 | 9,308 | 501,500 |
| 2021/11/17 | 9,452 | 9,510 | 9,376 | 9,409 | 432,400 |
| 2021/11/16 | 9,363 | 9,432 | 9,314 | 9,400 | 579,000 |
| 2021/11/15 | 9,370 | 9,520 | 9,352 | 9,498 | 641,900 |
| 2021/11/12 | 9,156 | 9,321 | 9,116 | 9,300 | 729,000 |
| 2021/11/11 | 9,300 | 9,318 | 9,007 | 9,148 | 751,400 |
| 2021/11/10 | 9,335 | 9,346 | 9,160 | 9,274 | 1,140,600 |
| 2021/11/09 | 9,348 | 9,477 | 9,105 | 9,152 | 763,600 |
| 2021/11/08 | 9,300 | 9,336 | 9,137 | 9,262 | 864,100 |
| 2021/11/05 | 9,457 | 9,539 | 9,364 | 9,468 | 708,400 |
| 2021/11/04 | 9,260 | 9,430 | 9,241 | 9,396 | 1,201,800 |
| 2021/11/02 | 8,986 | 9,219 | 8,946 | 9,180 | 889,000 |
| 2021/11/01 | 8,899 | 9,060 | 8,818 | 9,034 | 870,800 |
| 2021/10/29 | 8,686 | 8,764 | 8,547 | 8,687 | 517,500 |
| 2021/10/28 | 8,624 | 8,755 | 8,585 | 8,665 | 1,921,600 |
| 2021/10/27 | 8,650 | 8,700 | 8,535 | 8,642 | 488,600 |
| 2021/10/26 | 8,681 | 8,727 | 8,611 | 8,707 | 609,500 |
| 2021/10/25 | 8,594 | 8,726 | 8,572 | 8,608 | 572,400 |
| 2021/10/22 | 8,538 | 8,729 | 8,523 | 8,670 | 523,700 |
| 2021/10/21 | 8,720 | 8,768 | 8,548 | 8,566 | 584,600 |
| 2021/10/20 | 8,779 | 8,899 | 8,719 | 8,788 | 642,000 |
| 2021/10/19 | 8,793 | 8,917 | 8,793 | 8,809 | 651,900 |
| 2021/10/18 | 8,629 | 8,712 | 8,612 | 8,696 | 666,800 |
| 2021/10/15 | 8,420 | 8,626 | 8,420 | 8,610 | 611,700 |
| 2021/10/14 | 8,252 | 8,440 | 8,248 | 8,371 | 641,900 |
| 2021/10/13 | 8,120 | 8,260 | 8,120 | 8,196 | 417,900 |
| 2021/10/12 | 8,112 | 8,181 | 8,074 | 8,107 | 415,900 |
| 2021/10/11 | 7,965 | 8,157 | 7,871 | 8,112 | 503,800 |
| 2021/10/08 | 8,084 | 8,145 | 7,987 | 8,005 | 845,800 |
| 2021/10/07 | 7,856 | 8,086 | 7,856 | 7,910 | 693,800 |
| 2021/10/06 | 7,848 | 7,959 | 7,720 | 7,797 | 738,100 |
| 2021/10/05 | 7,864 | 7,984 | 7,691 | 7,835 | 715,500 |
| 2021/10/04 | 8,162 | 8,200 | 7,973 | 8,014 | 635,700 |
| 2021/10/01 | 8,348 | 8,404 | 8,109 | 8,125 | 816,500 |
| 2021/09/30 | 8,470 | 8,482 | 8,360 | 8,400 | 1,088,800 |
| 2021/09/29 | 8,550 | 8,573 | 8,338 | 8,479 | 779,100 |
| 2021/09/28 | 8,730 | 8,766 | 8,610 | 8,642 | 1,013,500 |
| 2021/09/27 | 9,109 | 9,110 | 8,835 | 8,860 | 720,300 |
| 2021/09/24 | 8,999 | 9,131 | 8,930 | 9,116 | 1,231,000 |
| 2021/09/22 | 8,817 | 8,817 | 8,654 | 8,705 | 701,800 |
| 2021/09/21 | 8,940 | 8,954 | 8,762 | 8,883 | 854,300 |
| 2021/09/17 | 8,913 | 8,970 | 8,884 | 8,945 | 1,088,300 |
| 2021/09/16 | 8,800 | 8,868 | 8,773 | 8,828 | 990,500 |
| 2021/09/15 | 8,667 | 8,809 | 8,666 | 8,740 | 905,800 |
| 2021/09/14 | 8,575 | 8,731 | 8,565 | 8,719 | 888,000 |
| 2021/09/13 | 8,478 | 8,537 | 8,382 | 8,534 | 526,900 |
| 2021/09/10 | 8,456 | 8,565 | 8,399 | 8,502 | 1,060,300 |
| 2021/09/09 | 8,425 | 8,430 | 8,348 | 8,374 | 697,600 |
| 2021/09/08 | 8,448 | 8,454 | 8,342 | 8,425 | 650,500 |
| 2021/09/07 | 8,444 | 8,512 | 8,382 | 8,399 | 929,400 |
| 2021/09/06 | 8,050 | 8,362 | 8,016 | 8,349 | 1,050,300 |
| 2021/09/03 | 7,903 | 8,000 | 7,843 | 7,993 | 600,300 |
| 2021/09/02 | 7,828 | 7,935 | 7,826 | 7,872 | 534,300 |
| 2021/09/01 | 7,591 | 7,856 | 7,589 | 7,828 | 769,100 |
| 2021/08/31 | 7,571 | 7,679 | 7,507 | 7,641 | 671,200 |
| 2021/08/30 | 7,657 | 7,660 | 7,512 | 7,567 | 439,900 |
| 2021/08/27 | 7,551 | 7,650 | 7,533 | 7,576 | 432,200 |
| 2021/08/26 | 7,491 | 7,657 | 7,474 | 7,622 | 596,800 |
| 2021/08/25 | 7,448 | 7,539 | 7,428 | 7,499 | 465,400 |
| 2021/08/24 | 7,412 | 7,562 | 7,407 | 7,489 | 510,700 |
| 2021/08/23 | 7,256 | 7,439 | 7,256 | 7,404 | 416,000 |
| 2021/08/20 | 7,184 | 7,263 | 7,165 | 7,180 | 413,300 |
| 2021/08/19 | 7,180 | 7,240 | 7,165 | 7,185 | 356,100 |
| 2021/08/18 | 7,192 | 7,312 | 7,192 | 7,224 | 404,400 |
| 2021/08/17 | 7,258 | 7,328 | 7,223 | 7,223 | 272,000 |
| 2021/08/16 | 7,333 | 7,350 | 7,192 | 7,224 | 439,600 |
| 2021/08/13 | 7,489 | 7,510 | 7,390 | 7,409 | 507,400 |
| 2021/08/12 | 7,508 | 7,552 | 7,444 | 7,446 | 358,600 |
| 2021/08/11 | 7,520 | 7,539 | 7,402 | 7,476 | 616,300 |
| 2021/08/10 | 7,642 | 7,694 | 7,451 | 7,461 | 1,047,700 |
| 2021/08/06 | 7,760 | 7,815 | 7,543 | 7,764 | 1,504,500 |
| 2021/08/05 | 7,126 | 7,298 | 7,126 | 7,275 | 555,500 |
| 2021/08/04 | 7,096 | 7,218 | 7,052 | 7,188 | 573,200 |
| 2021/08/03 | 7,196 | 7,240 | 7,101 | 7,182 | 500,300 |
| 2021/08/02 | 7,094 | 7,337 | 7,094 | 7,292 | 667,200 |
| 2021/07/30 | 7,081 | 7,108 | 7,028 | 7,061 | 644,300 |
| 2021/07/29 | 7,171 | 7,193 | 7,077 | 7,110 | 486,700 |
| 2021/07/28 | 7,101 | 7,179 | 7,100 | 7,160 | 575,800 |
| 2021/07/27 | 7,256 | 7,287 | 7,207 | 7,240 | 369,700 |
| 2021/07/26 | 7,404 | 7,404 | 7,228 | 7,231 | 517,500 |
| 2021/07/21 | 7,299 | 7,329 | 7,200 | 7,240 | 458,200 |
| 2021/07/20 | 7,194 | 7,255 | 7,123 | 7,175 | 636,900 |
| 2021/07/19 | 7,189 | 7,295 | 7,173 | 7,276 | 640,300 |
| 2021/07/16 | 7,200 | 7,287 | 7,156 | 7,216 | 782,000 |
| 2021/07/15 | 7,374 | 7,407 | 7,313 | 7,315 | 339,400 |
| 2021/07/14 | 7,397 | 7,435 | 7,351 | 7,374 | 490,200 |
| 2021/07/13 | 7,354 | 7,454 | 7,318 | 7,397 | 410,900 |
| 2021/07/12 | 7,354 | 7,495 | 7,350 | 7,411 | 801,700 |
| 2021/07/09 | 7,251 | 7,315 | 7,117 | 7,233 | 1,155,600 |
| 2021/07/08 | 7,496 | 7,542 | 7,358 | 7,379 | 729,000 |
| 2021/07/07 | 7,527 | 7,623 | 7,475 | 7,540 | 840,100 |
| 2021/07/06 | 7,683 | 7,683 | 7,576 | 7,625 | 560,900 |
| 2021/07/05 | 7,640 | 7,722 | 7,602 | 7,695 | 343,400 |
| 2021/07/02 | 7,610 | 7,679 | 7,586 | 7,640 | 365,800 |
| 2021/07/01 | 7,757 | 7,760 | 7,590 | 7,606 | 473,800 |
| 2021/06/30 | 7,799 | 7,814 | 7,694 | 7,708 | 527,200 |
| 2021/06/29 | 7,718 | 7,774 | 7,688 | 7,765 | 533,000 |
| 2021/06/28 | 7,748 | 7,829 | 7,697 | 7,745 | 427,100 |
| 2021/06/25 | 7,823 | 7,848 | 7,719 | 7,758 | 439,700 |
| 2021/06/24 | 7,711 | 7,763 | 7,668 | 7,742 | 436,900 |
| 2021/06/23 | 7,764 | 7,840 | 7,670 | 7,710 | 562,000 |
| 2021/06/22 | 7,658 | 7,708 | 7,593 | 7,687 | 667,900 |
| 2021/06/21 | 7,701 | 7,739 | 7,481 | 7,566 | 810,300 |
| 2021/06/18 | 8,000 | 8,000 | 7,793 | 7,808 | 763,800 |
| 2021/06/17 | 8,000 | 8,090 | 7,865 | 7,879 | 534,500 |
| 2021/06/16 | 8,075 | 8,117 | 7,992 | 8,021 | 741,700 |
| 2021/06/15 | 7,999 | 8,179 | 7,999 | 8,140 | 710,500 |
| 2021/06/14 | 8,227 | 8,227 | 7,949 | 7,956 | 866,400 |
| 2021/06/11 | 8,048 | 8,307 | 8,033 | 8,277 | 1,397,900 |
| 2021/06/10 | 8,006 | 8,064 | 7,921 | 8,022 | 645,200 |
| 2021/06/09 | 7,920 | 8,015 | 7,845 | 8,005 | 565,500 |
| 2021/06/08 | 7,928 | 7,964 | 7,865 | 7,921 | 458,400 |
| 2021/06/07 | 7,917 | 7,937 | 7,837 | 7,864 | 517,000 |
| 2021/06/04 | 7,855 | 7,890 | 7,770 | 7,789 | 614,700 |
| 2021/06/03 | 7,773 | 7,956 | 7,766 | 7,943 | 483,400 |
| 2021/06/02 | 7,747 | 7,828 | 7,660 | 7,816 | 695,700 |
| 2021/06/01 | 7,928 | 7,996 | 7,773 | 7,794 | 717,700 |
| 2021/05/31 | 7,901 | 7,942 | 7,820 | 7,841 | 616,400 |
| 2021/05/28 | 7,870 | 7,946 | 7,841 | 7,900 | 843,200 |
| 2021/05/27 | 7,840 | 7,850 | 7,714 | 7,806 | 1,238,000 |
| 2021/05/26 | 7,783 | 7,936 | 7,783 | 7,884 | 653,900 |
| 2021/05/25 | 7,900 | 7,972 | 7,875 | 7,898 | 487,800 |
| 2021/05/24 | 7,831 | 8,026 | 7,831 | 7,835 | 461,900 |
| 2021/05/21 | 7,812 | 7,959 | 7,793 | 7,937 | 588,500 |
| 2021/05/20 | 7,777 | 7,809 | 7,665 | 7,779 | 550,300 |
| 2021/05/19 | 7,762 | 7,887 | 7,660 | 7,887 | 641,800 |
| 2021/05/18 | 7,633 | 7,890 | 7,633 | 7,838 | 635,700 |
| 2021/05/17 | 7,914 | 7,914 | 7,630 | 7,664 | 483,300 |
| 2021/05/14 | 7,629 | 7,869 | 7,611 | 7,855 | 981,600 |
| 2021/05/13 | 7,884 | 7,937 | 7,537 | 7,554 | 798,600 |
| 2021/05/12 | 7,780 | 7,917 | 7,700 | 7,884 | 1,118,500 |
| 2021/05/11 | 8,045 | 8,134 | 7,667 | 7,740 | 1,191,400 |
| 2021/05/10 | 8,044 | 8,213 | 8,035 | 8,091 | 823,800 |
| 2021/05/07 | 8,192 | 8,250 | 8,033 | 8,049 | 621,600 |
| 2021/05/06 | 8,006 | 8,250 | 8,006 | 8,190 | 942,400 |
| 2021/04/30 | 8,016 | 8,125 | 7,930 | 8,026 | 592,300 |
| 2021/04/28 | 8,107 | 8,231 | 8,096 | 8,156 | 598,900 |
| 2021/04/27 | 8,057 | 8,146 | 8,028 | 8,096 | 522,300 |
| 2021/04/26 | 7,962 | 8,166 | 7,855 | 8,100 | 639,200 |
| 2021/04/23 | 7,943 | 7,984 | 7,869 | 7,972 | 418,900 |
| 2021/04/22 | 7,952 | 8,024 | 7,858 | 7,999 | 689,200 |
| 2021/04/21 | 8,000 | 8,013 | 7,791 | 7,889 | 963,000 |
| 2021/04/20 | 8,297 | 8,300 | 8,103 | 8,140 | 616,200 |
| 2021/04/19 | 8,422 | 8,446 | 8,285 | 8,328 | 400,200 |
| 2021/04/16 | 8,499 | 8,510 | 8,417 | 8,429 | 494,100 |
| 2021/04/15 | 8,389 | 8,488 | 8,386 | 8,459 | 353,200 |
| 2021/04/14 | 8,494 | 8,537 | 8,399 | 8,453 | 528,600 |
| 2021/04/13 | 8,425 | 8,549 | 8,365 | 8,494 | 642,800 |
| 2021/04/12 | 8,453 | 8,492 | 8,302 | 8,302 | 510,200 |
| 2021/04/09 | 8,373 | 8,514 | 8,307 | 8,455 | 1,186,900 |
| 2021/04/08 | 8,163 | 8,248 | 8,072 | 8,223 | 558,700 |
| 2021/04/07 | 8,121 | 8,151 | 8,032 | 8,105 | 634,400 |
| 2021/04/06 | 8,228 | 8,229 | 8,055 | 8,108 | 692,100 |
| 2021/04/05 | 8,105 | 8,125 | 8,022 | 8,083 | 457,000 |
| 2021/04/02 | 8,066 | 8,092 | 7,988 | 8,059 | 436,300 |
| 2021/04/01 | 8,010 | 8,041 | 7,923 | 7,988 | 584,900 |
| 2021/03/31 | 7,803 | 7,980 | 7,787 | 7,893 | 741,100 |
| 2021/03/30 | 8,077 | 8,077 | 7,860 | 7,864 | 731,300 |
| 2021/03/29 | 8,013 | 8,156 | 8,004 | 8,089 | 857,700 |
| 2021/03/26 | 7,962 | 8,099 | 7,909 | 8,013 | 778,900 |
| 2021/03/25 | 7,728 | 7,863 | 7,693 | 7,823 | 546,500 |
| 2021/03/24 | 7,850 | 7,929 | 7,752 | 7,766 | 692,500 |
| 2021/03/23 | 8,008 | 8,100 | 7,914 | 7,917 | 653,500 |
| 2021/03/22 | 8,086 | 8,124 | 7,938 | 7,946 | 965,500 |
| 2021/03/19 | 8,190 | 8,243 | 8,144 | 8,225 | 1,151,700 |
| 2021/03/18 | 8,259 | 8,394 | 8,240 | 8,278 | 732,500 |
| 2021/03/17 | 8,200 | 8,345 | 8,160 | 8,313 | 714,500 |
| 2021/03/16 | 8,019 | 8,175 | 8,007 | 8,128 | 636,200 |
| 2021/03/15 | 8,014 | 8,079 | 7,936 | 8,044 | 547,800 |
| 2021/03/12 | 7,880 | 8,050 | 7,848 | 8,029 | 1,198,200 |
| 2021/03/11 | 7,961 | 8,045 | 7,891 | 7,962 | 658,500 |
| 2021/03/10 | 7,969 | 8,018 | 7,840 | 7,917 | 879,500 |
| 2021/03/09 | 8,032 | 8,032 | 7,846 | 7,969 | 870,000 |
| 2021/03/08 | 8,183 | 8,190 | 7,958 | 8,000 | 717,500 |
| 2021/03/05 | 8,087 | 8,118 | 7,912 | 8,061 | 964,500 |
| 2021/03/04 | 8,206 | 8,279 | 8,082 | 8,141 | 768,800 |
| 2021/03/03 | 8,195 | 8,343 | 8,167 | 8,313 | 753,400 |
| 2021/03/02 | 8,319 | 8,364 | 8,150 | 8,227 | 695,900 |
| 2021/03/01 | 8,297 | 8,397 | 8,249 | 8,319 | 683,000 |
| 2021/02/26 | 8,412 | 8,439 | 8,146 | 8,147 | 1,153,200 |
| 2021/02/25 | 8,576 | 8,641 | 8,510 | 8,537 | 588,600 |
| 2021/02/24 | 8,594 | 8,739 | 8,418 | 8,426 | 1,067,600 |
| 2021/02/22 | 8,938 | 8,995 | 8,692 | 8,744 | 555,300 |
| 2021/02/19 | 8,872 | 8,878 | 8,760 | 8,868 | 513,400 |
| 2021/02/18 | 9,050 | 9,059 | 8,746 | 8,876 | 943,600 |
| 2021/02/17 | 9,092 | 9,160 | 8,865 | 9,027 | 967,100 |
| 2021/02/16 | 9,078 | 9,406 | 9,078 | 9,300 | 834,700 |
| 2021/02/15 | 8,863 | 9,074 | 8,845 | 9,057 | 1,105,200 |
| 2021/02/12 | 8,984 | 8,984 | 8,653 | 8,801 | 1,202,200 |
| 2021/02/10 | 8,764 | 8,885 | 8,631 | 8,858 | 1,220,800 |
| 2021/02/09 | 8,639 | 8,723 | 8,319 | 8,647 | 1,996,000 |
| 2021/02/08 | 8,990 | 9,378 | 8,962 | 9,239 | 1,207,500 |
| 2021/02/05 | 8,858 | 8,973 | 8,858 | 8,891 | 770,900 |
| 2021/02/04 | 9,058 | 9,106 | 8,905 | 8,912 | 573,600 |
| 2021/02/03 | 9,153 | 9,172 | 8,995 | 9,059 | 707,600 |
| 2021/02/02 | 9,108 | 9,295 | 9,043 | 9,082 | 654,800 |
| 2021/02/01 | 8,950 | 9,179 | 8,941 | 9,140 | 769,800 |
| 2021/01/29 | 9,035 | 9,169 | 8,936 | 8,941 | 945,300 |
| 2021/01/28 | 9,021 | 9,198 | 9,000 | 9,107 | 3,819,900 |
| 2021/01/27 | 9,126 | 9,307 | 9,022 | 9,299 | 1,095,400 |
| 2021/01/26 | 9,406 | 9,496 | 9,089 | 9,101 | 1,198,000 |
| 2021/01/25 | 9,253 | 9,550 | 9,239 | 9,544 | 676,600 |
| 2021/01/22 | 9,201 | 9,322 | 9,201 | 9,274 | 636,700 |
| 2021/01/21 | 9,336 | 9,396 | 9,165 | 9,303 | 656,900 |
| 2021/01/20 | 9,397 | 9,425 | 9,280 | 9,344 | 526,600 |
| 2021/01/19 | 9,248 | 9,402 | 9,216 | 9,351 | 443,000 |
| 2021/01/18 | 9,160 | 9,286 | 9,123 | 9,268 | 427,500 |
| 2021/01/15 | 9,237 | 9,318 | 9,195 | 9,216 | 601,700 |
| 2021/01/14 | 9,371 | 9,461 | 9,221 | 9,335 | 979,400 |
| 2021/01/13 | 9,113 | 9,391 | 9,111 | 9,384 | 1,062,400 |
| 2021/01/12 | 8,987 | 9,013 | 8,858 | 8,993 | 1,085,600 |
| 2021/01/08 | 8,791 | 9,050 | 8,685 | 9,025 | 1,303,900 |
| 2021/01/07 | 8,685 | 8,770 | 8,590 | 8,641 | 1,054,300 |
| 2021/01/06 | 8,753 | 8,828 | 8,620 | 8,630 | 804,700 |
| 2021/01/05 | 8,798 | 8,858 | 8,708 | 8,766 | 757,200 |
| 2021/01/04 | 8,963 | 8,975 | 8,701 | 8,736 | 543,100 |