7832東証P貸借
業種 その他製品
バンダイナムコホールディングス 株価時系列データ
PTS
2,933.6
円
(10:00)
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 |
|---|---|
| 3,521.0 (23/06/19) | 2,611.0 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,271.0 (24/01/30) | 2,611.0 (24/02/15) |
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 | 2,928.0 | 2,940.0 | 2,906.0 | 2,931.0 | +3.5 | +0.1 | 308,000 |
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 | 2,903.5 | 2,952.5 | 2,894.0 | 2,927.5 | +29.0 | +1.0 | 1,629,300 |
| 4/23 | 2,918.5 | 2,926.0 | 2,898.5 | 2,898.5 | -12.5 | -0.4 | 1,272,900 |
| 4/22 | 2,905.5 | 2,927.5 | 2,883.0 | 2,911.0 | +69.5 | +2.5 | 1,698,500 |
| 4/19 | 2,882.0 | 2,889.0 | 2,827.0 | 2,841.5 | -55.5 | -1.9 | 2,018,600 |
| 4/18 | 2,877.0 | 2,915.0 | 2,867.5 | 2,897.0 | +19.0 | +0.7 | 1,386,200 |
| 4/17 | 2,896.5 | 2,935.0 | 2,878.0 | 2,878.0 | -7.0 | -0.2 | 2,171,000 |
| 4/16 | 2,830.0 | 2,891.5 | 2,821.5 | 2,885.0 | +5.0 | +0.2 | 1,655,700 |
| 4/15 | 2,858.5 | 2,906.5 | 2,845.5 | 2,880.0 | -8.0 | -0.3 | 1,852,800 |
| 4/12 | 2,920.5 | 2,947.0 | 2,880.0 | 2,888.0 | +17.5 | +0.6 | 2,665,900 |
| 4/11 | 2,837.0 | 2,888.0 | 2,832.0 | 2,870.5 | -4.0 | -0.1 | 1,731,400 |
| 4/10 | 2,854.0 | 2,890.0 | 2,847.0 | 2,874.5 | +45.0 | +1.6 | 1,786,800 |
| 4/9 | 2,810.0 | 2,844.5 | 2,798.0 | 2,829.5 | +36.5 | +1.3 | 1,488,100 |
| 4/8 | 2,788.0 | 2,816.0 | 2,764.5 | 2,793.0 | +25.5 | +0.9 | 1,246,800 |
| 4/5 | 2,766.0 | 2,776.5 | 2,732.5 | 2,767.5 | -32.5 | -1.2 | 1,665,700 |
| 4/4 | 2,792.0 | 2,818.5 | 2,779.5 | 2,800.0 | +45.0 | +1.6 | 1,949,100 |
| 4/3 | 2,790.0 | 2,790.0 | 2,738.0 | 2,755.0 | -40.0 | -1.4 | 1,770,700 |
| 4/2 | 2,809.0 | 2,818.5 | 2,782.0 | 2,795.0 | -27.5 | -1.0 | 1,804,300 |
| 4/1 | 2,838.0 | 2,859.0 | 2,815.5 | 2,822.5 | -5.5 | -0.2 | 1,749,900 |
| 3/29 | 2,808.5 | 2,839.5 | 2,801.0 | 2,828.0 | +30.0 | +1.1 | 3,389,500 |
| 3/28 | 2,820.0 | 2,848.5 | 2,797.0 | 2,798.0 | -105.0 | -3.6 | 2,775,200 |
| 3/27 | 2,867.0 | 2,929.0 | 2,854.5 | 2,903.0 | +57.0 | +2.0 | 3,021,500 |
| 3/26 | 2,847.0 | 2,860.0 | 2,839.0 | 2,846.0 | -7.0 | -0.3 | 1,779,100 |
| 3/25 | 2,904.5 | 2,905.0 | 2,847.5 | 2,853.0 | -60.5 | -2.1 | 2,108,000 |
| 3/22 | 2,900.0 | 2,930.5 | 2,883.0 | 2,913.5 | +16.5 | +0.6 | 2,258,300 |
| 3/21 | 2,908.5 | 2,912.0 | 2,882.0 | 2,897.0 | +6.0 | +0.2 | 2,242,500 |
| 3/19 | 2,830.0 | 2,891.0 | 2,830.0 | 2,891.0 | +46.0 | +1.6 | 2,283,700 |
| 3/18 | 2,797.0 | 2,847.0 | 2,783.0 | 2,845.0 | +36.5 | +1.3 | 2,841,200 |
| 3/15 | 2,824.5 | 2,845.5 | 2,801.5 | 2,808.5 | -54.0 | -1.9 | 2,859,000 |
| 3/14 | 2,780.0 | 2,883.5 | 2,766.0 | 2,862.5 | +71.5 | +2.6 | 3,895,800 |
| 3/13 | 2,839.5 | 2,846.5 | 2,788.5 | 2,791.0 | -93.0 | -3.2 | 5,213,400 |
▶︎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