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 |
|---|---|---|---|---|---|
| 2026/08/27 | 5,558 | 5,666 | 5,538 | 5,612 | 1,586,500 |
| 2026/08/26 | 5,588 | 5,730 | 5,580 | 5,658 | 2,665,700 |
| 2026/08/25 | 5,603 | 5,661 | 5,554 | 5,576 | 2,139,400 |
| 2026/08/24 | 5,480 | 5,563 | 5,431 | 5,542 | 1,847,600 |
| 2026/08/21 | 5,580 | 5,620 | 5,460 | 5,484 | 2,073,800 |
| 2026/08/20 | 5,459 | 5,624 | 5,379 | 5,554 | 3,237,000 |
| 2026/08/19 | 5,442 | 5,452 | 5,278 | 5,359 | 2,367,600 |
| 2026/08/18 | 5,284 | 5,361 | 5,232 | 5,342 | 1,784,700 |
| 2026/08/17 | 5,425 | 5,425 | 5,310 | 5,332 | 1,844,500 |
| 2026/08/14 | 5,277 | 5,467 | 5,222 | 5,435 | 3,602,500 |
| 2026/08/13 | 5,326 | 5,338 | 5,203 | 5,252 | 4,134,400 |
| 2026/08/12 | 5,500 | 5,529 | 5,308 | 5,362 | 3,877,600 |
| 2026/08/10 | 5,298 | 5,518 | 5,233 | 5,429 | 4,735,300 |
| 2026/08/07 | 5,133 | 5,420 | 5,132 | 5,398 | 8,355,700 |
| 2026/08/06 | 4,438 | 4,925 | 4,364 | 4,885 | 7,236,600 |
| 2026/08/05 | 4,392 | 4,463 | 4,381 | 4,407 | 2,641,100 |
| 2026/08/04 | 4,533 | 4,540 | 4,433 | 4,462 | 1,765,100 |
| 2026/08/03 | 4,578 | 4,612 | 4,445 | 4,533 | 2,609,700 |
| 2026/07/31 | 4,459 | 4,620 | 4,432 | 4,609 | 3,081,300 |
| 2026/07/30 | 4,770 | 4,867 | 4,678 | 4,739 | 2,377,400 |
| 2026/07/29 | 4,592 | 4,790 | 4,549 | 4,747 | 4,467,200 |
| 2026/07/28 | 4,469 | 4,529 | 4,412 | 4,522 | 3,029,400 |
| 2026/07/27 | 4,226 | 4,430 | 4,218 | 4,419 | 2,739,900 |
| 2026/07/24 | 4,043 | 4,136 | 4,043 | 4,111 | 1,280,300 |
| 2026/07/23 | 4,059 | 4,095 | 4,039 | 4,093 | 1,557,700 |
| 2026/07/22 | 4,092 | 4,133 | 4,055 | 4,095 | 2,437,700 |
| 2026/07/21 | 4,205 | 4,249 | 4,158 | 4,187 | 2,335,700 |
| 2026/07/17 | 4,178 | 4,256 | 4,149 | 4,189 | 2,965,300 |
| 2026/07/16 | 4,090 | 4,156 | 4,072 | 4,108 | 2,604,700 |
| 2026/07/15 | 4,134 | 4,163 | 4,056 | 4,088 | 1,987,200 |
| 2026/07/14 | 4,078 | 4,197 | 4,070 | 4,143 | 2,518,100 |
| 2026/07/13 | 4,033 | 4,073 | 3,999 | 4,065 | 1,288,600 |
| 2026/07/10 | 4,100 | 4,140 | 3,986 | 4,017 | 2,475,200 |
| 2026/07/09 | 4,000 | 4,083 | 4,000 | 4,043 | 2,242,100 |
| 2026/07/08 | 4,128 | 4,140 | 4,031 | 4,053 | 2,403,800 |
| 2026/07/07 | 4,007 | 4,120 | 3,995 | 4,078 | 2,826,600 |
| 2026/07/06 | 3,928 | 4,014 | 3,904 | 4,007 | 1,815,000 |
| 2026/07/03 | 4,000 | 4,000 | 3,903 | 3,916 | 1,517,000 |
| 2026/07/02 | 3,888 | 3,958 | 3,839 | 3,891 | 1,953,900 |
| 2026/07/01 | 3,766 | 3,868 | 3,764 | 3,839 | 2,051,200 |
| 2026/06/30 | 3,811 | 3,844 | 3,738 | 3,784 | 2,417,700 |
| 2026/06/29 | 3,733 | 3,868 | 3,721 | 3,834 | 2,604,000 |
| 2026/06/26 | 3,724 | 3,754 | 3,677 | 3,698 | 1,619,500 |
| 2026/06/25 | 3,686 | 3,737 | 3,642 | 3,731 | 1,993,600 |
| 2026/06/24 | 3,675 | 3,720 | 3,658 | 3,673 | 1,877,500 |
| 2026/06/23 | 3,644 | 3,700 | 3,595 | 3,665 | 2,159,900 |
| 2026/06/22 | 3,580 | 3,658 | 3,547 | 3,644 | 1,550,700 |
| 2026/06/19 | 3,615 | 3,642 | 3,580 | 3,591 | 3,010,600 |
| 2026/06/18 | 3,623 | 3,631 | 3,566 | 3,631 | 2,259,500 |
| 2026/06/17 | 3,599 | 3,634 | 3,573 | 3,612 | 1,971,500 |
| 2026/06/16 | 3,593 | 3,597 | 3,530 | 3,589 | 2,053,800 |
| 2026/06/15 | 3,665 | 3,693 | 3,589 | 3,594 | 1,936,100 |
| 2026/06/12 | 3,671 | 3,699 | 3,599 | 3,666 | 2,775,100 |
| 2026/06/11 | 3,637 | 3,680 | 3,613 | 3,665 | 2,225,400 |
| 2026/06/10 | 3,684 | 3,703 | 3,580 | 3,656 | 2,559,500 |
| 2026/06/09 | 3,742 | 3,743 | 3,665 | 3,674 | 2,302,000 |
| 2026/06/08 | 3,821 | 3,823 | 3,698 | 3,719 | 2,418,000 |
| 2026/06/05 | 3,780 | 3,839 | 3,736 | 3,751 | 2,141,100 |
| 2026/06/04 | 3,741 | 3,795 | 3,693 | 3,719 | 2,794,300 |
| 2026/06/03 | 3,715 | 3,770 | 3,692 | 3,722 | 1,883,200 |
| 2026/06/02 | 3,705 | 3,790 | 3,677 | 3,773 | 2,679,600 |
| 2026/06/01 | 3,656 | 3,769 | 3,628 | 3,721 | 2,291,600 |
| 2026/05/29 | 3,608 | 3,723 | 3,608 | 3,641 | 11,059,300 |
| 2026/05/28 | 3,756 | 3,786 | 3,631 | 3,678 | 2,673,700 |
| 2026/05/27 | 3,690 | 3,732 | 3,651 | 3,727 | 2,726,400 |
| 2026/05/26 | 3,666 | 3,697 | 3,622 | 3,631 | 2,378,600 |
| 2026/05/25 | 3,660 | 3,661 | 3,594 | 3,651 | 2,026,100 |
| 2026/05/22 | 3,718 | 3,734 | 3,662 | 3,704 | 2,710,800 |
| 2026/05/21 | 3,796 | 3,835 | 3,695 | 3,748 | 1,878,800 |
| 2026/05/20 | 3,971 | 3,984 | 3,842 | 3,860 | 3,497,500 |
| 2026/05/19 | 3,749 | 3,970 | 3,719 | 3,901 | 4,423,900 |
| 2026/05/18 | 3,739 | 3,774 | 3,609 | 3,623 | 2,004,700 |
| 2026/05/15 | 3,648 | 3,723 | 3,615 | 3,709 | 3,937,100 |
| 2026/05/14 | 3,821 | 3,851 | 3,690 | 3,804 | 3,983,400 |
| 2026/05/13 | 3,675 | 4,018 | 3,621 | 3,817 | 4,079,800 |
| 2026/05/12 | 3,616 | 3,673 | 3,601 | 3,649 | 2,194,600 |
| 2026/05/11 | 3,637 | 3,715 | 3,606 | 3,653 | 2,422,500 |
| 2026/05/08 | 3,685 | 3,708 | 3,631 | 3,637 | 3,125,000 |
| 2026/05/07 | 3,635 | 3,649 | 3,551 | 3,615 | 3,383,300 |
| 2026/05/01 | 3,553 | 3,636 | 3,553 | 3,608 | 1,621,500 |
| 2026/04/30 | 3,686 | 3,688 | 3,558 | 3,623 | 3,004,200 |
| 2026/04/28 | 3,746 | 3,765 | 3,698 | 3,721 | 1,693,500 |
| 2026/04/27 | 3,717 | 3,723 | 3,668 | 3,682 | 1,642,900 |
| 2026/04/24 | 3,768 | 3,781 | 3,722 | 3,744 | 1,631,300 |
| 2026/04/23 | 3,884 | 3,907 | 3,756 | 3,770 | 2,213,100 |
| 2026/04/22 | 3,936 | 3,988 | 3,890 | 3,907 | 1,730,100 |
| 2026/04/21 | 3,920 | 3,940 | 3,898 | 3,914 | 1,628,400 |
| 2026/04/20 | 3,975 | 3,983 | 3,907 | 3,932 | 1,366,400 |
| 2026/04/17 | 3,938 | 3,998 | 3,932 | 3,935 | 1,952,000 |
| 2026/04/16 | 3,917 | 3,971 | 3,906 | 3,918 | 1,688,900 |
| 2026/04/15 | 3,830 | 3,931 | 3,821 | 3,912 | 2,087,800 |
| 2026/04/14 | 3,823 | 3,875 | 3,803 | 3,861 | 1,862,900 |
| 2026/04/13 | 3,818 | 3,852 | 3,788 | 3,798 | 1,991,100 |
| 2026/04/10 | 3,946 | 3,979 | 3,854 | 3,854 | 2,638,200 |
| 2026/04/09 | 4,090 | 4,093 | 3,924 | 3,939 | 2,792,000 |
| 2026/04/08 | 4,098 | 4,138 | 4,055 | 4,055 | 2,540,100 |
| 2026/04/07 | 4,002 | 4,040 | 3,998 | 4,028 | 1,556,900 |
| 2026/04/06 | 3,979 | 4,017 | 3,966 | 3,973 | 1,182,500 |
| 2026/04/03 | 3,940 | 4,041 | 3,940 | 3,977 | 1,723,100 |
| 2026/03/27 | 4,021 | 4,055 | 3,989 | 4,022 | 2,606,200 |
| 2026/03/26 | 4,053 | 4,067 | 3,978 | 4,010 | 2,187,600 |
| 2026/03/25 | 4,151 | 4,151 | 4,063 | 4,080 | 2,163,900 |
| 2026/03/24 | 4,192 | 4,208 | 4,060 | 4,110 | 1,856,500 |
| 2026/03/23 | 4,107 | 4,150 | 4,081 | 4,122 | 2,402,300 |
| 2026/03/19 | 4,161 | 4,268 | 4,160 | 4,177 | 4,114,500 |
| 2026/03/18 | 4,235 | 4,251 | 4,158 | 4,230 | 2,046,600 |
| 2026/03/17 | 4,250 | 4,264 | 4,214 | 4,235 | 1,411,000 |
| 2026/03/16 | 4,289 | 4,329 | 4,220 | 4,263 | 1,587,900 |
| 2026/03/13 | 4,198 | 4,315 | 4,195 | 4,264 | 2,459,000 |
| 2026/03/12 | 4,200 | 4,270 | 4,177 | 4,248 | 2,469,100 |
| 2026/03/11 | 4,200 | 4,281 | 4,200 | 4,256 | 2,465,300 |
| 2026/03/10 | 4,176 | 4,197 | 4,127 | 4,197 | 1,932,300 |
| 2026/03/09 | 4,028 | 4,153 | 4,026 | 4,130 | 2,836,900 |
| 2026/03/06 | 4,080 | 4,149 | 4,052 | 4,126 | 2,029,500 |
| 2026/03/05 | 4,171 | 4,198 | 4,066 | 4,081 | 2,917,900 |
| 2026/03/04 | 4,073 | 4,144 | 4,023 | 4,101 | 2,786,700 |
| 2026/03/03 | 4,070 | 4,089 | 4,041 | 4,066 | 2,391,900 |
| 2026/03/02 | 4,200 | 4,233 | 4,167 | 4,202 | 1,914,100 |
| 2026/02/27 | 4,199 | 4,245 | 4,136 | 4,244 | 3,700,500 |
| 2026/02/26 | 4,080 | 4,181 | 4,080 | 4,132 | 1,818,000 |
| 2026/02/25 | 4,070 | 4,085 | 4,037 | 4,071 | 1,918,400 |
| 2026/02/24 | 4,000 | 4,047 | 3,995 | 4,015 | 1,962,200 |
| 2026/02/20 | 4,047 | 4,063 | 4,012 | 4,030 | 1,939,900 |
| 2026/02/19 | 4,058 | 4,083 | 4,039 | 4,074 | 1,358,600 |
| 2026/02/18 | 4,084 | 4,109 | 4,051 | 4,057 | 1,634,500 |
| 2026/02/17 | 4,049 | 4,078 | 4,022 | 4,060 | 1,559,300 |
| 2026/02/16 | 4,080 | 4,103 | 4,056 | 4,059 | 1,623,400 |
| 2026/02/13 | 4,071 | 4,151 | 3,994 | 4,010 | 4,885,300 |
| 2026/02/12 | 4,150 | 4,170 | 4,070 | 4,071 | 3,461,600 |
| 2026/02/10 | 4,135 | 4,258 | 4,127 | 4,171 | 3,066,000 |
| 2026/02/09 | 4,378 | 4,382 | 4,120 | 4,134 | 4,368,500 |
| 2026/02/06 | 4,146 | 4,263 | 4,046 | 4,195 | 5,689,000 |
| 2026/02/05 | 3,977 | 4,163 | 3,882 | 4,007 | 6,532,000 |
| 2026/02/04 | 3,933 | 3,969 | 3,884 | 3,922 | 2,679,800 |
| 2026/02/03 | 4,022 | 4,042 | 3,981 | 4,040 | 2,484,800 |
| 2026/02/02 | 4,023 | 4,037 | 3,983 | 3,993 | 1,972,300 |
| 2026/01/30 | 3,978 | 4,050 | 3,955 | 4,010 | 2,798,600 |
| 2026/01/29 | 3,950 | 3,994 | 3,937 | 3,965 | 2,277,600 |
| 2026/01/28 | 3,966 | 4,008 | 3,932 | 3,990 | 1,805,900 |
| 2026/01/27 | 4,061 | 4,070 | 4,004 | 4,008 | 1,612,600 |
| 2026/01/26 | 4,064 | 4,105 | 4,042 | 4,067 | 1,838,100 |
| 2026/01/23 | 4,173 | 4,190 | 4,105 | 4,107 | 2,280,900 |
| 2026/01/22 | 4,115 | 4,123 | 4,039 | 4,068 | 1,947,700 |
| 2026/01/21 | 4,070 | 4,120 | 4,061 | 4,100 | 2,207,300 |
| 2026/01/20 | 4,145 | 4,205 | 4,126 | 4,140 | 1,759,900 |
| 2026/01/19 | 4,116 | 4,145 | 4,108 | 4,113 | 1,252,500 |
| 2026/01/16 | 4,154 | 4,182 | 4,126 | 4,172 | 1,327,800 |
| 2026/01/15 | 4,217 | 4,262 | 4,185 | 4,203 | 1,656,800 |
| 2026/01/14 | 4,198 | 4,282 | 4,180 | 4,238 | 2,049,800 |
| 2026/01/13 | 4,258 | 4,310 | 4,199 | 4,199 | 2,586,000 |
| 2026/01/09 | 4,184 | 4,324 | 4,122 | 4,209 | 3,252,500 |
| 2026/01/08 | 4,153 | 4,190 | 4,142 | 4,169 | 1,536,900 |
| 2026/01/07 | 4,176 | 4,194 | 4,117 | 4,173 | 1,518,200 |
| 2026/01/06 | 4,222 | 4,266 | 4,197 | 4,246 | 1,396,300 |
| 2026/01/05 | 4,222 | 4,247 | 4,152 | 4,219 | 1,996,000 |