！決算発表予定日 2025/02/10
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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,047 (24/07/18) | 1,471 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,047 (24/07/18) | 1,471 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,898 | 1,905 | 1,884 | 1,901 | +3 | +0.2 | 16,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,870 | 1,898 | 1,870 | 1,898 | +23 | +1.2 | 26,200 |
| 1/29 | 1,877 | 1,884 | 1,869 | 1,875 | +3 | +0.2 | 23,400 |
| 1/28 | 1,862 | 1,885 | 1,859 | 1,872 | +2 | +0.1 | 25,200 |
| 1/27 | 1,872 | 1,885 | 1,868 | 1,870 | +10 | +0.5 | 26,400 |
| 1/24 | 1,859 | 1,878 | 1,848 | 1,860 | +18 | +1.0 | 27,100 |
| 1/23 | 1,843 | 1,850 | 1,835 | 1,842 | -5 | -0.3 | 25,700 |
| 1/22 | 1,840 | 1,850 | 1,833 | 1,847 | +15 | +0.8 | 15,000 |
| 1/21 | 1,850 | 1,858 | 1,826 | 1,832 | -16 | -0.9 | 24,900 |
| 1/20 | 1,840 | 1,858 | 1,825 | 1,848 | +28 | +1.5 | 31,700 |
| 1/17 | 1,803 | 1,821 | 1,799 | 1,820 | +5 | +0.3 | 22,500 |
| 1/16 | 1,820 | 1,830 | 1,798 | 1,815 | -3 | -0.2 | 38,900 |
| 1/15 | 1,829 | 1,830 | 1,806 | 1,818 | -2 | -0.1 | 24,200 |
| 1/14 | 1,820 | 1,825 | 1,804 | 1,820 | 0 | 0.0 | 39,300 |
| 1/10 | 1,824 | 1,824 | 1,803 | 1,820 | -5 | -0.3 | 33,500 |
| 1/9 | 1,865 | 1,865 | 1,824 | 1,825 | -38 | -2.0 | 38,300 |
| 1/8 | 1,863 | 1,872 | 1,853 | 1,863 | 0 | 0.0 | 31,900 |
| 1/7 | 1,885 | 1,886 | 1,847 | 1,863 | -12 | -0.6 | 38,700 |
| 1/6 | 1,929 | 1,930 | 1,868 | 1,875 | -36 | -1.9 | 33,100 |
| 12/30 | 1,934 | 1,940 | 1,911 | 1,911 | -19 | -1.0 | 22,400 |
| 12/27 | 1,906 | 1,930 | 1,906 | 1,930 | +28 | +1.5 | 34,000 |
| 12/26 | 1,880 | 1,902 | 1,871 | 1,902 | +22 | +1.2 | 39,900 |
| 12/25 | 1,859 | 1,880 | 1,840 | 1,880 | +28 | +1.5 | 31,100 |
| 12/24 | 1,858 | 1,860 | 1,842 | 1,852 | -6 | -0.3 | 14,500 |
| 12/23 | 1,843 | 1,867 | 1,837 | 1,858 | +38 | +2.1 | 27,600 |
| 12/20 | 1,843 | 1,851 | 1,820 | 1,820 | -23 | -1.3 | 58,200 |
| 12/19 | 1,806 | 1,847 | 1,806 | 1,843 | +14 | +0.8 | 25,100 |
| 12/18 | 1,839 | 1,841 | 1,787 | 1,829 | -1 | -0.1 | 111,100 |
| 12/17 | 1,839 | 1,843 | 1,828 | 1,830 | -10 | -0.5 | 18,000 |
| 12/16 | 1,813 | 1,852 | 1,813 | 1,840 | +37 | +2.1 | 24,500 |
| 12/13 | 1,812 | 1,833 | 1,801 | 1,803 | -35 | -1.9 | 48,300 |
▶︎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
