!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) | 1,100 (23/05/08) |
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) |
---|---|---|---|---|---|---|---|
5/2 | 1,781 | 1,788 | 1,773 | 1,773 | -8 | -0.5 | 16,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/12 | 1,777 | 1,799 | 1,739 | 1,785 | +4 | +0.2 | 60,500 |
3/11 | 1,853 | 1,853 | 1,761 | 1,781 | -63 | -3.4 | 89,600 |
3/8 | 1,757 | 1,844 | 1,757 | 1,844 | +67 | +3.8 | 137,000 |
3/7 | 1,777 | 1,793 | 1,752 | 1,777 | +10 | +0.6 | 85,400 |
3/6 | 1,742 | 1,775 | 1,739 | 1,767 | +15 | +0.9 | 76,700 |
3/5 | 1,715 | 1,752 | 1,708 | 1,752 | +32 | +1.9 | 46,400 |
3/4 | 1,722 | 1,742 | 1,697 | 1,720 | -2 | -0.1 | 123,000 |
3/1 | 1,723 | 1,730 | 1,709 | 1,722 | +13 | +0.8 | 55,000 |
2/29 | 1,702 | 1,728 | 1,702 | 1,709 | +7 | +0.4 | 47,000 |
2/28 | 1,722 | 1,729 | 1,701 | 1,702 | -20 | -1.2 | 60,600 |
2/27 | 1,733 | 1,752 | 1,714 | 1,722 | -9 | -0.5 | 75,700 |
2/26 | 1,723 | 1,739 | 1,721 | 1,731 | +3 | +0.2 | 51,200 |
2/22 | 1,728 | 1,739 | 1,717 | 1,728 | 0 | 0.0 | 49,600 |
2/21 | 1,725 | 1,733 | 1,711 | 1,728 | +3 | +0.2 | 36,600 |
2/20 | 1,731 | 1,736 | 1,720 | 1,725 | +8 | +0.5 | 46,300 |
2/19 | 1,696 | 1,724 | 1,696 | 1,717 | +18 | +1.1 | 50,900 |
2/16 | 1,688 | 1,699 | 1,676 | 1,699 | +36 | +2.2 | 64,300 |
2/15 | 1,689 | 1,707 | 1,660 | 1,663 | -10 | -0.6 | 65,200 |
2/14 | 1,699 | 1,708 | 1,662 | 1,673 | -34 | -2.0 | 91,400 |
2/13 | 1,720 | 1,720 | 1,681 | 1,707 | -11 | -0.6 | 97,300 |
2/9 | 1,749 | 1,757 | 1,703 | 1,718 | -32 | -1.8 | 101,000 |
2/8 | 1,761 | 1,761 | 1,730 | 1,750 | -10 | -0.6 | 59,000 |
2/7 | 1,760 | 1,779 | 1,756 | 1,760 | -9 | -0.5 | 52,200 |
2/6 | 1,768 | 1,777 | 1,762 | 1,769 | +1 | +0.1 | 44,700 |
2/5 | 1,787 | 1,809 | 1,767 | 1,768 | +4 | +0.2 | 75,700 |
2/2 | 1,760 | 1,770 | 1,732 | 1,764 | 0 | 0.0 | 60,800 |
▶︎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