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
3,769
円
(23:43)
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 |
|---|---|
| 3,803 (24/12/17) | 2,611 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,803 (24/12/17) | 2,611 (24/02/15) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,151 | 3,823 | 3,138 | 3,773 | +613 | +19.4 | 56,998,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,180 | 3,433 | 3,006 | 3,160 | -62 | -1.9 | 49,338,900 |
| 24/10 | 3,302 | 3,515 | 3,094 | 3,222 | -54 | -1.7 | 46,322,100 |
| 24/09 | 3,121 | 3,407 | 3,044 | 3,276 | +149 | +4.8 | 43,389,100 |
| 24/08 | 3,155 | 3,189 | 2,647 | 3,127 | -79 | -2.5 | 46,544,900 |
| 24/07 | 3,165 | 3,288 | 3,023 | 3,206 | +66 | +2.1 | 35,022,800 |
| 24/06 | 2,905 | 3,162 | 2,890 | 3,140 | +278 | +9.7 | 36,208,700 |
| 24/05 | 2,948 | 3,225 | 2,837 | 2,862 | -100 | -3.4 | 43,064,700 |
| 24/04 | 2,838 | 2,996 | 2,732 | 2,962 | +134 | +4.7 | 36,690,500 |
| 24/03 | 2,964 | 3,002 | 2,766 | 2,828 | -65 | -2.3 | 64,035,100 |
| 24/02 | 3,175 | 3,228 | 2,611 | 2,893 | -322 | -10.0 | 64,491,800 |
| 24/01 | 2,832 | 3,271 | 2,808 | 3,215 | +389 | +13.8 | 42,280,300 |
| 23/12 | 2,920 | 2,935 | 2,691 | 2,826 | -117 | -4.0 | 42,762,400 |
| 23/11 | 3,166 | 3,277 | 2,885 | 2,943 | -160 | -5.2 | 41,682,200 |
| 23/10 | 3,082 | 3,174 | 2,947 | 3,103 | +61 | +2.0 | 37,938,900 |
| 23/09 | 3,362 | 3,434 | 3,006 | 3,042 | -340 | -10.1 | 40,209,500 |
| 23/08 | 3,221 | 3,480 | 3,066 | 3,382 | +168 | +5.2 | 46,388,600 |
| 23/07 | 3,324 | 3,340 | 3,088 | 3,214 | -107 | -3.2 | 35,342,200 |
| 23/06 | 3,259 | 3,521 | 3,201 | 3,321 | +50 | +1.5 | 37,924,300 |
| 23/05 | 3,100 | 3,449 | 3,057 | 3,271 | +193 | +6.3 | 40,137,100 |
| 23/04 | 2,910 | 3,081 | 2,833 | 3,078 | +230 | +8.1 | 36,478,100 |
| 23/03 | 2,778 | 2,887 | 2,672 | 2,848 | +44 | +1.6 | 49,919,846 |
| 23/02 | 2,912 | 2,958 | 2,754 | 2,804 | -81 | -2.8 | 39,678,696 |
| 23/01 | 2,771 | 2,914 | 2,619 | 2,885 | +114 | +4.1 | 39,114,391 |
| 22/12 | 3,018 | 3,030 | 2,736 | 2,771 | -243 | -8.1 | 46,966,969 |
| 22/11 | 3,290 | 3,311 | 2,896 | 3,014 | -266 | -8.1 | 54,922,448 |
| 22/10 | 3,120 | 3,324 | 3,067 | 3,280 | +136 | +4.3 | 35,994,959 |
| 22/09 | 3,399 | 3,453 | 3,098 | 3,144 | -350 | -10.0 | 47,526,474 |
| 22/08 | 3,469 | 3,729 | 3,166 | 3,494 | +41 | +1.2 | 46,953,169 |
| 22/07 | 3,209 | 3,461 | 3,198 | 3,453 | +261 | +8.2 | 32,142,921 |
| 22/06 | 3,196 | 3,332 | 3,013 | 3,192 | -16 | -0.5 | 39,678,996 |
▶︎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
