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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,047 (24/07/18) | 1,471 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,776 | 1,843 | 1,770 | 1,814 | +56 | +3.2 | 276,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,808 | 1,808 | 1,737 | 1,758 | -32 | -1.8 | 126,000 |
| 11/22 | 1,739 | 1,798 | 1,738 | 1,790 | +33 | +1.9 | 119,900 |
| 11/15 | 1,833 | 1,833 | 1,729 | 1,757 | -81 | -4.4 | 179,200 |
| 11/8 | 1,807 | 1,860 | 1,781 | 1,838 | +41 | +2.3 | 126,800 |
| 11/1 | 1,720 | 1,840 | 1,720 | 1,797 | +67 | +3.9 | 279,100 |
| 10/25 | 1,782 | 1,788 | 1,720 | 1,730 | -52 | -2.9 | 137,800 |
| 10/18 | 1,791 | 1,792 | 1,763 | 1,782 | +12 | +0.7 | 132,200 |
| 10/11 | 1,812 | 1,817 | 1,761 | 1,770 | -17 | -1.0 | 161,100 |
| 10/4 | 1,755 | 1,806 | 1,748 | 1,787 | -36 | -2.0 | 213,500 |
| 9/27 | 1,860 | 1,869 | 1,793 | 1,823 | +3 | +0.2 | 193,600 |
| 9/20 | 1,804 | 1,852 | 1,758 | 1,820 | +34 | +1.9 | 231,000 |
| 9/13 | 1,750 | 1,816 | 1,747 | 1,786 | -9 | -0.5 | 248,500 |
| 9/6 | 1,866 | 1,892 | 1,777 | 1,795 | -49 | -2.7 | 199,500 |
| 8/30 | 1,779 | 1,856 | 1,765 | 1,844 | +54 | +3.0 | 183,200 |
| 8/23 | 1,748 | 1,814 | 1,729 | 1,790 | +28 | +1.6 | 205,400 |
| 8/16 | 1,644 | 1,762 | 1,634 | 1,762 | +129 | +7.9 | 310,500 |
| 8/9 | 1,616 | 1,707 | 1,471 | 1,633 | -108 | -6.2 | 483,000 |
| 8/2 | 1,920 | 1,949 | 1,740 | 1,741 | -171 | -8.9 | 293,200 |
| 7/26 | 1,996 | 1,996 | 1,886 | 1,912 | -95 | -4.7 | 186,900 |
| 7/19 | 2,013 | 2,047 | 1,995 | 2,007 | +4 | +0.2 | 186,600 |
| 7/12 | 1,950 | 2,003 | 1,927 | 2,003 | +54 | +2.8 | 286,800 |
| 7/5 | 2,021 | 2,023 | 1,942 | 1,949 | -53 | -2.7 | 333,800 |
| 6/28 | 1,963 | 2,039 | 1,931 | 2,002 | +39 | +2.0 | 491,500 |
| 6/21 | 1,819 | 1,965 | 1,778 | 1,963 | +99 | +5.3 | 829,000 |
| 6/14 | 1,834 | 1,898 | 1,790 | 1,864 | +32 | +1.8 | 294,000 |
| 6/7 | 1,835 | 1,841 | 1,785 | 1,832 | +6 | +0.3 | 240,900 |
| 5/31 | 1,800 | 1,839 | 1,748 | 1,826 | +20 | +1.1 | 249,400 |
| 5/24 | 1,799 | 1,869 | 1,789 | 1,806 | +7 | +0.4 | 246,200 |
| 5/17 | 1,764 | 1,811 | 1,686 | 1,799 | +35 | +2.0 | 499,400 |
| 5/10 | 1,775 | 1,783 | 1,751 | 1,764 | -9 | -0.5 | 117,800 |
▶︎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
