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) |
|---|---|---|---|---|---|---|---|
| 22/05 | 2,933 | 3,275 | 2,704 | 3,208 | +256 | +8.7 | 41,274,112 |
| 22/04 | 3,047 | 3,115 | 2,899 | 2,952 | -145 | -4.7 | 32,104,821 |
| 22/03 | 2,852 | 3,214 | 2,829 | 3,097 | +308 | +11.0 | 55,790,657 |
| 22/02 | 2,696 | 2,891 | 2,527 | 2,789 | +121 | +4.5 | 48,239,582 |
| 22/01 | 3,037 | 3,086 | 2,515 | 2,668 | -329 | -11.0 | 38,441,784 |
| 21/12 | 2,945 | 3,163 | 2,929 | 2,997 | +52 | +1.8 | 36,208,561 |
| 21/11 | 2,966 | 3,179 | 2,939 | 2,945 | +50 | +1.7 | 43,014,429 |
| 21/10 | 2,782 | 2,972 | 2,563 | 2,895 | +96 | +3.4 | 42,646,026 |
| 21/09 | 2,530 | 3,043 | 2,529 | 2,799 | +253 | +9.9 | 51,240,812 |
| 21/08 | 2,364 | 2,604 | 2,350 | 2,546 | +193 | +8.2 | 35,245,252 |
| 21/07 | 2,585 | 2,586 | 2,342 | 2,353 | -216 | -8.4 | 34,866,948 |
| 21/06 | 2,642 | 2,768 | 2,493 | 2,569 | -44 | -1.7 | 42,349,923 |
| 21/05 | 2,668 | 2,749 | 2,512 | 2,613 | -62 | -2.3 | 41,036,510 |
| 21/04 | 2,669 | 2,849 | 2,596 | 2,675 | +45 | +1.7 | 37,558,575 |
| 21/03 | 2,765 | 2,798 | 2,564 | 2,630 | -85 | -3.1 | 53,817,537 |
| 21/02 | 2,983 | 3,135 | 2,715 | 2,715 | -265 | -8.9 | 50,496,204 |
| 21/01 | 2,987 | 3,183 | 2,863 | 2,980 | +5 | +0.2 | 55,855,158 |
| 20/12 | 3,248 | 3,264 | 2,886 | 2,975 | -201 | -6.3 | 49,499,894 |
| 20/11 | 2,571 | 3,253 | 2,569 | 3,176 | +585 | +22.6 | 58,208,981 |
| 20/10 | 2,541 | 2,716 | 2,490 | 2,591 | +29 | +1.1 | 38,991,989 |
| 20/09 | 2,185 | 2,600 | 2,178 | 2,562 | +367 | +16.7 | 45,789,457 |
| 20/08 | 1,964 | 2,236 | 1,949 | 2,195 | +255 | +13.1 | 46,839,168 |
| 20/07 | 1,879 | 2,049 | 1,876 | 1,940 | +52 | +2.8 | 40,906,308 |
| 20/06 | 2,023 | 2,182 | 1,875 | 1,888 | -110 | -5.5 | 60,423,903 |
| 20/05 | 1,797 | 2,061 | 1,770 | 1,998 | +188 | +10.4 | 46,473,464 |
| 20/04 | 1,746 | 1,893 | 1,676 | 1,810 | +64 | +3.7 | 59,135,390 |
| 20/03 | 1,783 | 1,985 | 1,523 | 1,746 | -43 | -2.4 | 112,293,821 |
| 20/02 | 2,105 | 2,248 | 1,773 | 1,789 | -336 | -15.8 | 66,850,867 |
| 20/01 | 2,160 | 2,237 | 2,072 | 2,125 | -85 | -3.9 | 41,640,116 |
| 19/12 | 2,231 | 2,259 | 2,137 | 2,210 | -2 | -0.1 | 41,936,819 |
▶︎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
