！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,756 | 1,789 | 1,748 | 1,773 | +31 | +1.8 | 81,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,760 | 1,793 | 1,721 | 1,742 | +17 | +1.0 | 211,900 |
| 4/19 | 1,818 | 1,824 | 1,700 | 1,725 | -112 | -6.1 | 305,900 |
| 4/12 | 1,860 | 1,876 | 1,810 | 1,837 | -23 | -1.2 | 190,800 |
| 4/5 | 1,880 | 1,910 | 1,830 | 1,860 | -30 | -1.6 | 274,500 |
| 3/29 | 1,925 | 1,940 | 1,854 | 1,890 | -42 | -2.2 | 359,300 |
| 3/22 | 1,887 | 1,945 | 1,864 | 1,932 | +75 | +4.0 | 253,100 |
| 3/15 | 1,853 | 1,860 | 1,739 | 1,857 | +13 | +0.7 | 364,700 |
| 3/8 | 1,722 | 1,844 | 1,697 | 1,844 | +122 | +7.1 | 468,500 |
| 3/1 | 1,723 | 1,752 | 1,701 | 1,722 | -6 | -0.4 | 289,500 |
| 2/22 | 1,696 | 1,739 | 1,696 | 1,728 | +29 | +1.7 | 183,400 |
| 2/16 | 1,720 | 1,720 | 1,660 | 1,699 | -19 | -1.1 | 318,200 |
| 2/9 | 1,787 | 1,809 | 1,703 | 1,718 | -46 | -2.6 | 332,600 |
| 2/2 | 1,743 | 1,776 | 1,732 | 1,764 | +27 | +1.6 | 238,300 |
| 1/26 | 1,790 | 1,818 | 1,732 | 1,737 | -35 | -2.0 | 291,400 |
| 1/19 | 1,736 | 1,790 | 1,733 | 1,772 | +42 | +2.4 | 356,700 |
| 1/12 | 1,675 | 1,743 | 1,661 | 1,730 | +74 | +4.5 | 339,800 |
| 1/5 | 1,556 | 1,668 | 1,542 | 1,656 | +105 | +6.8 | 215,600 |
| 12/29 | 1,560 | 1,563 | 1,530 | 1,551 | -7 | -0.5 | 219,100 |
| 12/22 | 1,515 | 1,568 | 1,508 | 1,558 | +28 | +1.8 | 313,100 |
| 12/15 | 1,556 | 1,576 | 1,510 | 1,530 | -7 | -0.5 | 307,300 |
| 12/8 | 1,570 | 1,658 | 1,535 | 1,537 | -37 | -2.4 | 570,900 |
| 12/1 | 1,546 | 1,574 | 1,524 | 1,574 | +28 | +1.8 | 308,600 |
| 11/24 | 1,569 | 1,573 | 1,515 | 1,546 | -28 | -1.8 | 360,100 |
| 11/17 | 1,582 | 1,604 | 1,564 | 1,574 | +5 | +0.3 | 566,300 |
| 11/10 | 1,525 | 1,569 | 1,461 | 1,569 | +65 | +4.3 | 849,000 |
| 11/2 | 1,506 | 1,530 | 1,462 | 1,504 | -4 | -0.3 | 391,300 |
| 10/27 | 1,503 | 1,508 | 1,431 | 1,508 | -6 | -0.4 | 388,500 |
| 10/20 | 1,575 | 1,575 | 1,503 | 1,514 | -71 | -4.5 | 332,200 |
| 10/13 | 1,613 | 1,627 | 1,582 | 1,585 | -12 | -0.8 | 395,400 |
| 10/6 | 1,648 | 1,683 | 1,527 | 1,597 | -44 | -2.7 | 383,100 |
▶︎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