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
2,952
円
取引時間外
(22:18)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,940.0 | 2,978.5 | 2,940.0 | 2,966.0 | -4.5 | -0.2 | 1,114,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 2,860.0 | 2,899.5 | 2,847.5 | 2,884.0 | -3.0 | -0.1 | 2,708,800 |
| 3/11 | 2,831.5 | 2,893.0 | 2,812.5 | 2,887.0 | -9.5 | -0.3 | 3,626,900 |
| 3/8 | 2,942.0 | 2,950.0 | 2,892.0 | 2,896.5 | +4.5 | +0.2 | 5,670,800 |
| 3/7 | 2,925.5 | 2,934.5 | 2,889.0 | 2,892.0 | -23.5 | -0.8 | 3,370,400 |
| 3/6 | 2,904.0 | 2,932.0 | 2,895.5 | 2,915.5 | +2.0 | +0.1 | 2,422,400 |
| 3/5 | 2,948.5 | 2,957.5 | 2,895.5 | 2,913.5 | -63.5 | -2.1 | 2,732,500 |
| 3/4 | 2,939.0 | 3,002.0 | 2,924.0 | 2,977.0 | +19.5 | +0.7 | 3,614,000 |
| 3/1 | 2,964.5 | 2,970.0 | 2,909.5 | 2,957.5 | +64.5 | +2.2 | 5,222,100 |
| 2/29 | 2,878.0 | 2,899.5 | 2,846.0 | 2,893.0 | -7.0 | -0.2 | 3,846,100 |
| 2/28 | 2,969.5 | 2,980.0 | 2,897.0 | 2,900.0 | -41.0 | -1.4 | 2,424,100 |
| 2/27 | 2,993.0 | 3,000.0 | 2,934.0 | 2,941.0 | -67.0 | -2.2 | 2,489,600 |
| 2/26 | 2,978.5 | 3,045.0 | 2,976.0 | 3,008.0 | -39.0 | -1.3 | 1,972,700 |
| 2/22 | 3,014.0 | 3,077.0 | 3,000.0 | 3,047.0 | +62.5 | +2.1 | 3,563,200 |
| 2/21 | 2,893.0 | 3,064.0 | 2,887.5 | 2,984.5 | +65.5 | +2.2 | 5,014,900 |
| 2/20 | 2,915.0 | 2,933.5 | 2,890.0 | 2,919.0 | +9.0 | +0.3 | 1,889,600 |
| 2/19 | 2,877.0 | 2,951.0 | 2,875.0 | 2,910.0 | +50.0 | +1.8 | 3,264,800 |
| 2/16 | 2,700.0 | 2,873.0 | 2,699.0 | 2,860.0 | +213.0 | +8.1 | 7,409,900 |
| 2/15 | 2,806.5 | 2,818.0 | 2,611.0 | 2,647.0 | -471.0 | -15.1 | 9,167,900 |
| 2/14 | 3,132.0 | 3,154.0 | 3,104.0 | 3,118.0 | -7.0 | -0.2 | 2,262,800 |
| 2/13 | 3,055.0 | 3,126.0 | 3,055.0 | 3,125.0 | +71.0 | +2.3 | 2,149,300 |
| 2/9 | 3,074.0 | 3,104.0 | 3,038.0 | 3,054.0 | -50.0 | -1.6 | 2,855,500 |
| 2/8 | 3,035.0 | 3,126.0 | 3,018.0 | 3,104.0 | +78.0 | +2.6 | 2,781,700 |
| 2/7 | 3,102.0 | 3,116.0 | 3,018.0 | 3,026.0 | -70.0 | -2.3 | 2,808,500 |
| 2/6 | 3,094.0 | 3,164.0 | 3,032.0 | 3,096.0 | -53.0 | -1.7 | 4,952,600 |
| 2/5 | 3,166.0 | 3,168.0 | 3,119.0 | 3,149.0 | -16.0 | -0.5 | 1,772,700 |
| 2/2 | 3,153.0 | 3,228.0 | 3,131.0 | 3,165.0 | +59.0 | +1.9 | 1,849,500 |
▶︎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