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 |
|---|---|---|---|---|---|
| 2024/04/26 | 2,900 | 2,942 | 2,894 | 2,929 | 1,593,900 |
| 2024/04/25 | 2,928 | 2,963 | 2,906 | 2,939 | 1,808,500 |
| 2024/04/24 | 2,904 | 2,953 | 2,894 | 2,928 | 1,629,300 |
| 2024/04/23 | 2,919 | 2,926 | 2,899 | 2,899 | 1,272,900 |
| 2024/04/22 | 2,906 | 2,928 | 2,883 | 2,911 | 1,698,500 |
| 2024/04/19 | 2,882 | 2,889 | 2,827 | 2,842 | 2,018,600 |
| 2024/04/18 | 2,877 | 2,915 | 2,868 | 2,897 | 1,386,200 |
| 2024/04/17 | 2,897 | 2,935 | 2,878 | 2,878 | 2,171,000 |
| 2024/04/16 | 2,830 | 2,892 | 2,822 | 2,885 | 1,655,700 |
| 2024/04/15 | 2,859 | 2,907 | 2,846 | 2,880 | 1,852,800 |
| 2024/04/12 | 2,921 | 2,947 | 2,880 | 2,888 | 2,665,900 |
| 2024/04/11 | 2,837 | 2,888 | 2,832 | 2,871 | 1,731,400 |
| 2024/04/10 | 2,854 | 2,890 | 2,847 | 2,875 | 1,786,800 |
| 2024/04/09 | 2,810 | 2,845 | 2,798 | 2,830 | 1,488,100 |
| 2024/04/08 | 2,788 | 2,816 | 2,765 | 2,793 | 1,246,800 |
| 2024/04/05 | 2,766 | 2,777 | 2,733 | 2,768 | 1,665,700 |
| 2024/04/04 | 2,792 | 2,819 | 2,780 | 2,800 | 1,949,100 |
| 2024/04/03 | 2,790 | 2,790 | 2,738 | 2,755 | 1,770,700 |
| 2024/04/02 | 2,809 | 2,819 | 2,782 | 2,795 | 1,804,300 |
| 2024/04/01 | 2,838 | 2,859 | 2,816 | 2,823 | 1,749,900 |
| 2024/03/29 | 2,809 | 2,840 | 2,801 | 2,828 | 3,389,500 |
| 2024/03/28 | 2,820 | 2,849 | 2,797 | 2,798 | 2,775,200 |
| 2024/03/27 | 2,867 | 2,929 | 2,855 | 2,903 | 3,021,500 |
| 2024/03/26 | 2,847 | 2,860 | 2,839 | 2,846 | 1,779,100 |
| 2024/03/25 | 2,905 | 2,905 | 2,848 | 2,853 | 2,108,000 |
| 2024/03/22 | 2,900 | 2,931 | 2,883 | 2,914 | 2,258,300 |
| 2024/03/21 | 2,909 | 2,912 | 2,882 | 2,897 | 2,242,500 |
| 2024/03/19 | 2,830 | 2,891 | 2,830 | 2,891 | 2,283,700 |
| 2024/03/18 | 2,797 | 2,847 | 2,783 | 2,845 | 2,841,200 |
| 2024/03/15 | 2,825 | 2,846 | 2,802 | 2,809 | 2,859,000 |
| 2024/03/14 | 2,780 | 2,884 | 2,766 | 2,863 | 3,895,800 |
| 2024/03/13 | 2,840 | 2,847 | 2,789 | 2,791 | 5,213,400 |
| 2024/03/12 | 2,860 | 2,900 | 2,848 | 2,884 | 2,708,800 |
| 2024/03/11 | 2,832 | 2,893 | 2,813 | 2,887 | 3,626,900 |
| 2024/03/08 | 2,942 | 2,950 | 2,892 | 2,897 | 5,670,800 |
| 2024/03/07 | 2,926 | 2,935 | 2,889 | 2,892 | 3,370,400 |
| 2024/03/06 | 2,904 | 2,932 | 2,896 | 2,916 | 2,422,400 |
| 2024/03/05 | 2,949 | 2,958 | 2,896 | 2,914 | 2,732,500 |
| 2024/03/04 | 2,939 | 3,002 | 2,924 | 2,977 | 3,614,000 |
| 2024/03/01 | 2,965 | 2,970 | 2,910 | 2,958 | 5,222,100 |
| 2024/02/29 | 2,878 | 2,900 | 2,846 | 2,893 | 3,846,100 |
| 2024/02/28 | 2,970 | 2,980 | 2,897 | 2,900 | 2,424,100 |
| 2024/02/27 | 2,993 | 3,000 | 2,934 | 2,941 | 2,489,600 |
| 2024/02/26 | 2,979 | 3,045 | 2,976 | 3,008 | 1,972,700 |
| 2024/02/22 | 3,014 | 3,077 | 3,000 | 3,047 | 3,563,200 |
| 2024/02/21 | 2,893 | 3,064 | 2,888 | 2,985 | 5,014,900 |
| 2024/02/20 | 2,915 | 2,934 | 2,890 | 2,919 | 1,889,600 |
| 2024/02/19 | 2,877 | 2,951 | 2,875 | 2,910 | 3,264,800 |
| 2024/02/16 | 2,700 | 2,873 | 2,699 | 2,860 | 7,409,900 |
| 2024/02/15 | 2,807 | 2,818 | 2,611 | 2,647 | 9,167,900 |
| 2024/02/14 | 3,132 | 3,154 | 3,104 | 3,118 | 2,262,800 |
| 2024/02/13 | 3,055 | 3,126 | 3,055 | 3,125 | 2,149,300 |
| 2024/02/09 | 3,074 | 3,104 | 3,038 | 3,054 | 2,855,500 |
| 2024/02/08 | 3,035 | 3,126 | 3,018 | 3,104 | 2,781,700 |
| 2024/02/07 | 3,102 | 3,116 | 3,018 | 3,026 | 2,808,500 |
| 2024/02/06 | 3,094 | 3,164 | 3,032 | 3,096 | 4,952,600 |
| 2024/02/05 | 3,166 | 3,168 | 3,119 | 3,149 | 1,772,700 |
| 2024/02/02 | 3,153 | 3,228 | 3,131 | 3,165 | 1,849,500 |
| 2024/02/01 | 3,175 | 3,189 | 3,106 | 3,106 | 2,016,400 |
| 2024/01/31 | 3,186 | 3,220 | 3,175 | 3,215 | 1,607,400 |
| 2024/01/30 | 3,240 | 3,271 | 3,193 | 3,200 | 1,639,200 |
| 2024/01/29 | 3,202 | 3,247 | 3,189 | 3,223 | 3,282,100 |
| 2024/01/26 | 3,144 | 3,160 | 3,118 | 3,151 | 2,225,700 |
| 2024/01/25 | 3,060 | 3,122 | 3,054 | 3,111 | 2,138,900 |
| 2024/01/24 | 3,088 | 3,113 | 3,053 | 3,066 | 2,311,500 |
| 2024/01/23 | 3,052 | 3,105 | 3,049 | 3,080 | 2,044,600 |
| 2024/01/22 | 3,031 | 3,052 | 3,001 | 3,045 | 1,802,600 |
| 2024/01/19 | 3,101 | 3,101 | 2,994 | 2,995 | 2,924,100 |
| 2024/01/18 | 3,086 | 3,093 | 3,043 | 3,058 | 1,902,000 |
| 2024/01/17 | 3,090 | 3,149 | 3,085 | 3,120 | 2,836,100 |
| 2024/01/16 | 3,062 | 3,077 | 3,038 | 3,066 | 2,119,900 |
| 2024/01/15 | 3,047 | 3,074 | 3,030 | 3,044 | 2,027,700 |
| 2024/01/12 | 3,099 | 3,099 | 3,007 | 3,038 | 3,396,800 |
| 2024/01/11 | 3,017 | 3,025 | 2,980 | 2,997 | 2,051,300 |
| 2024/01/10 | 2,920 | 2,982 | 2,917 | 2,973 | 2,103,500 |
| 2024/01/09 | 2,889 | 2,919 | 2,885 | 2,906 | 2,088,900 |
| 2024/01/05 | 2,871 | 2,895 | 2,839 | 2,839 | 1,860,600 |
| 2024/01/04 | 2,833 | 2,873 | 2,808 | 2,871 | 1,917,400 |