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
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,948.0 | 2,978.5 | 2,935.0 | 2,966.0 | +4.0 | +0.1 | 3,326,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,838.0 | 2,996.5 | 2,732.5 | 2,962.0 | +134.0 | +4.7 | 36,690,500 |
| 24/03 | 2,964.5 | 3,002.0 | 2,766.0 | 2,828.0 | -65.0 | -2.3 | 64,035,100 |
| 24/02 | 3,175.0 | 3,228.0 | 2,611.0 | 2,893.0 | -322.0 | -10.0 | 64,491,800 |
| 24/01 | 2,832.5 | 3,271.0 | 2,808.0 | 3,215.0 | +388.5 | +13.7 | 42,280,300 |
| 23/12 | 2,920.0 | 2,935.0 | 2,691.5 | 2,826.5 | -116.5 | -4.0 | 42,762,400 |
| 23/11 | 3,166.0 | 3,277.0 | 2,885.0 | 2,943.0 | -160.0 | -5.2 | 41,682,200 |
| 23/10 | 3,082.0 | 3,174.0 | 2,947.5 | 3,103.0 | +61.0 | +2.0 | 37,938,900 |
| 23/09 | 3,362.0 | 3,434.0 | 3,006.0 | 3,042.0 | -340.0 | -10.1 | 40,209,500 |
| 23/08 | 3,221.0 | 3,480.0 | 3,066.0 | 3,382.0 | +168.0 | +5.2 | 46,388,600 |
| 23/07 | 3,324.0 | 3,340.0 | 3,088.0 | 3,214.0 | -107.0 | -3.2 | 35,342,200 |
| 23/06 | 3,259.0 | 3,521.0 | 3,201.0 | 3,321.0 | +50.0 | +1.5 | 37,924,300 |
| 23/05 | 3,100.0 | 3,449.0 | 3,057.0 | 3,271.0 | +193.0 | +6.3 | 40,137,100 |
| 23/04 | 2,910.0 | 3,081.0 | 2,833.0 | 3,078.0 | +229.5 | +8.1 | 36,478,100 |
| 23/03 | 2,778.6 | 2,887.6 | 2,672.9 | 2,848.5 | +43.9 | +1.6 | 49,919,846 |
| 23/02 | 2,912.9 | 2,958.3 | 2,754.9 | 2,804.6 | -80.7 | -2.8 | 39,678,696 |
| 23/01 | 2,771.3 | 2,914.9 | 2,619.9 | 2,885.3 | +114.0 | +4.1 | 39,114,391 |
| 22/12 | 3,018.9 | 3,030.9 | 2,736.9 | 2,771.3 | -243.6 | -8.1 | 46,966,969 |
| 22/11 | 3,290.9 | 3,311.6 | 2,896.9 | 3,014.9 | -265.7 | -8.1 | 54,922,448 |
| 22/10 | 3,120.6 | 3,324.6 | 3,067.3 | 3,280.6 | +136.3 | +4.3 | 35,994,959 |
| 22/09 | 3,399.9 | 3,453.2 | 3,098.3 | 3,144.3 | -350.6 | -10.0 | 47,526,474 |
| 22/08 | 3,469.9 | 3,729.9 | 3,166.9 | 3,494.9 | +41.7 | +1.2 | 46,953,169 |
| 22/07 | 3,209.9 | 3,461.6 | 3,198.6 | 3,453.2 | +260.3 | +8.2 | 32,142,921 |
| 22/06 | 3,196.3 | 3,332.9 | 3,013.9 | 3,192.9 | -15.4 | -0.5 | 39,678,996 |
| 22/05 | 2,933.3 | 3,275.3 | 2,704.3 | 3,208.3 | +255.4 | +8.7 | 41,274,112 |
| 22/04 | 3,047.3 | 3,115.9 | 2,899.3 | 2,952.9 | -144.4 | -4.7 | 32,104,821 |
| 22/03 | 2,852.6 | 3,214.6 | 2,829.6 | 3,097.3 | +307.4 | +11.0 | 55,790,657 |
| 22/02 | 2,696.6 | 2,891.3 | 2,527.6 | 2,789.9 | +121.0 | +4.5 | 48,239,582 |
| 22/01 | 3,037.3 | 3,086.3 | 2,515.3 | 2,668.9 | -329.0 | -11.0 | 38,441,784 |
| 21/12 | 2,945.6 | 3,163.3 | 2,929.6 | 2,997.9 | +52.3 | +1.8 | 36,208,561 |
| 21/11 | 2,966.3 | 3,179.6 | 2,939.3 | 2,945.6 | +50.0 | +1.7 | 43,014,429 |
▶︎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