5195東証P貸借
業種 ゴム製品
バンドー化学 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,945 (24/03/21) | 1,250 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,945 (24/03/21) | 1,542 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,793 | 1,828 | 1,793 | 1,826 | +36 | +2.0 | 54,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,780 | 1,790 | 1,748 | 1,790 | -4 | -0.2 | 47,600 |
| 5/29 | 1,810 | 1,819 | 1,787 | 1,794 | -16 | -0.9 | 38,300 |
| 5/28 | 1,832 | 1,839 | 1,807 | 1,810 | -21 | -1.2 | 62,800 |
| 5/27 | 1,800 | 1,831 | 1,799 | 1,831 | +25 | +1.4 | 46,000 |
| 5/24 | 1,800 | 1,817 | 1,789 | 1,806 | -28 | -1.5 | 52,700 |
| 5/23 | 1,851 | 1,851 | 1,818 | 1,834 | -14 | -0.8 | 29,300 |
| 5/22 | 1,850 | 1,869 | 1,826 | 1,848 | +19 | +1.0 | 63,500 |
| 5/21 | 1,834 | 1,848 | 1,821 | 1,829 | +1 | +0.1 | 37,200 |
| 5/20 | 1,799 | 1,834 | 1,795 | 1,828 | +29 | +1.6 | 63,500 |
| 5/17 | 1,750 | 1,799 | 1,748 | 1,799 | +11 | +0.6 | 46,100 |
| 5/16 | 1,798 | 1,807 | 1,755 | 1,788 | +29 | +1.7 | 90,800 |
| 5/15 | 1,713 | 1,811 | 1,686 | 1,759 | +47 | +2.8 | 242,200 |
| 5/14 | 1,751 | 1,751 | 1,696 | 1,712 | -43 | -2.5 | 87,000 |
| 5/13 | 1,764 | 1,764 | 1,741 | 1,755 | -9 | -0.5 | 33,300 |
| 5/10 | 1,780 | 1,783 | 1,753 | 1,764 | -12 | -0.7 | 39,700 |
| 5/9 | 1,762 | 1,783 | 1,757 | 1,776 | +14 | +0.8 | 14,900 |
| 5/8 | 1,760 | 1,777 | 1,751 | 1,762 | -4 | -0.2 | 37,500 |
| 5/7 | 1,775 | 1,775 | 1,764 | 1,766 | -7 | -0.4 | 25,700 |
| 5/2 | 1,781 | 1,788 | 1,773 | 1,773 | -8 | -0.5 | 16,100 |
| 5/1 | 1,775 | 1,787 | 1,768 | 1,781 | -6 | -0.3 | 22,000 |
| 4/30 | 1,756 | 1,789 | 1,748 | 1,787 | +45 | +2.6 | 27,400 |
| 4/26 | 1,742 | 1,750 | 1,721 | 1,742 | 0 | 0.0 | 41,800 |
| 4/25 | 1,783 | 1,783 | 1,742 | 1,742 | -44 | -2.5 | 56,500 |
| 4/24 | 1,780 | 1,793 | 1,760 | 1,786 | +31 | +1.8 | 44,400 |
| 4/23 | 1,771 | 1,778 | 1,751 | 1,755 | -9 | -0.5 | 23,100 |
| 4/22 | 1,760 | 1,781 | 1,741 | 1,764 | +39 | +2.3 | 46,100 |
| 4/19 | 1,756 | 1,759 | 1,700 | 1,725 | -39 | -2.2 | 94,500 |
| 4/18 | 1,746 | 1,768 | 1,728 | 1,764 | +23 | +1.3 | 45,700 |
| 4/17 | 1,760 | 1,765 | 1,727 | 1,741 | -15 | -0.9 | 58,800 |
| 4/16 | 1,805 | 1,805 | 1,752 | 1,756 | -64 | -3.5 | 77,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて