！決算発表予定日 2024/05/15
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) | 1,051 (23/04/27) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,783 | 1,783 | 1,742 | 1,742 | -44 | -2.5 | 56,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 1,818 | 1,824 | 1,810 | 1,820 | -17 | -0.9 | 29,100 |
| 4/12 | 1,849 | 1,855 | 1,822 | 1,837 | +1 | +0.1 | 45,200 |
| 4/11 | 1,820 | 1,843 | 1,810 | 1,836 | +15 | +0.8 | 31,100 |
| 4/10 | 1,844 | 1,848 | 1,821 | 1,821 | -22 | -1.2 | 38,700 |
| 4/9 | 1,846 | 1,850 | 1,835 | 1,843 | -3 | -0.2 | 26,300 |
| 4/8 | 1,860 | 1,876 | 1,831 | 1,846 | -14 | -0.8 | 49,500 |
| 4/5 | 1,856 | 1,888 | 1,847 | 1,860 | -32 | -1.7 | 45,600 |
| 4/4 | 1,895 | 1,910 | 1,863 | 1,892 | +31 | +1.7 | 61,200 |
| 4/3 | 1,835 | 1,873 | 1,830 | 1,861 | +17 | +0.9 | 54,000 |
| 4/2 | 1,860 | 1,870 | 1,840 | 1,844 | -5 | -0.3 | 48,100 |
| 4/1 | 1,880 | 1,885 | 1,843 | 1,849 | -41 | -2.2 | 65,600 |
| 3/29 | 1,900 | 1,910 | 1,861 | 1,890 | +17 | +0.9 | 52,100 |
| 3/28 | 1,860 | 1,900 | 1,857 | 1,873 | -44 | -2.3 | 66,400 |
| 3/27 | 1,904 | 1,940 | 1,898 | 1,917 | +22 | +1.2 | 110,500 |
| 3/26 | 1,861 | 1,903 | 1,854 | 1,895 | +24 | +1.3 | 52,300 |
| 3/25 | 1,925 | 1,926 | 1,871 | 1,871 | -61 | -3.2 | 78,000 |
| 3/22 | 1,939 | 1,944 | 1,921 | 1,932 | +11 | +0.6 | 42,400 |
| 3/21 | 1,931 | 1,945 | 1,900 | 1,921 | +17 | +0.9 | 97,800 |
| 3/19 | 1,870 | 1,911 | 1,864 | 1,904 | +29 | +1.6 | 61,800 |
| 3/18 | 1,887 | 1,887 | 1,866 | 1,875 | +18 | +1.0 | 51,100 |
| 3/15 | 1,821 | 1,860 | 1,821 | 1,857 | +37 | +2.0 | 117,400 |
| 3/14 | 1,800 | 1,826 | 1,787 | 1,820 | +31 | +1.7 | 50,700 |
| 3/13 | 1,813 | 1,824 | 1,772 | 1,789 | +4 | +0.2 | 46,500 |
▶︎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