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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |