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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 19/11 | 2,222 | 2,290 | 2,062 | 2,212 | -10 | -0.5 | 58,561,185 |
| 19/10 | 2,239 | 2,363 | 2,169 | 2,222 | -21 | -0.9 | 56,307,562 |
| 19/09 | 2,079 | 2,243 | 1,983 | 2,243 | +160 | +7.7 | 60,570,305 |
| 19/08 | 1,943 | 2,139 | 1,893 | 2,083 | +117 | +6.0 | 73,562,534 |
| 19/07 | 1,776 | 2,069 | 1,706 | 1,966 | +223 | +12.8 | 152,033,718 |
| 19/06 | 1,729 | 1,826 | 1,679 | 1,743 | -36 | -2.0 | 32,567,125 |
| 19/05 | 1,773 | 1,856 | 1,648 | 1,779 | +13 | +0.7 | 40,521,705 |
| 19/04 | 1,729 | 1,773 | 1,624 | 1,766 | +37 | +2.1 | 30,153,301 |
| 19/03 | 1,568 | 1,759 | 1,566 | 1,729 | +150 | +9.5 | 39,424,294 |
| 19/02 | 1,583 | 1,664 | 1,484 | 1,579 | -19 | -1.2 | 52,636,426 |
| 19/01 | 1,594 | 1,706 | 1,521 | 1,598 | -43 | -2.6 | 60,304,202 |
| 18/12 | 1,611 | 1,649 | 1,474 | 1,641 | +52 | +3.3 | 47,297,272 |
| 18/11 | 1,344 | 1,646 | 1,333 | 1,589 | +251 | +18.8 | 62,525,424 |
| 18/10 | 1,473 | 1,481 | 1,274 | 1,338 | -133 | -9.0 | 55,748,657 |
| 18/09 | 1,438 | 1,519 | 1,418 | 1,471 | +35 | +2.4 | 41,463,714 |
| 18/08 | 1,494 | 1,498 | 1,296 | 1,436 | -52 | -3.5 | 52,849,128 |
| 18/07 | 1,529 | 1,549 | 1,434 | 1,488 | -35 | -2.3 | 41,007,409 |
| 18/06 | 1,536 | 1,599 | 1,473 | 1,523 | -20 | -1.3 | 59,251,492 |
| 18/05 | 1,241 | 1,553 | 1,233 | 1,543 | +305 | +24.6 | 66,091,260 |
| 18/04 | 1,161 | 1,248 | 1,134 | 1,238 | +74 | +6.4 | 44,013,439 |
| 18/03 | 1,148 | 1,209 | 1,106 | 1,164 | +10 | +0.9 | 64,146,340 |
| 18/02 | 1,188 | 1,221 | 1,076 | 1,154 | -32 | -2.7 | 73,603,335 |
| 18/01 | 1,266 | 1,298 | 1,171 | 1,186 | -42 | -3.4 | 47,469,174 |
| 17/12 | 1,221 | 1,264 | 1,193 | 1,228 | +12 | +1.0 | 42,329,823 |
| 17/11 | 1,303 | 1,431 | 1,209 | 1,216 | -75 | -5.8 | 59,154,891 |
| 17/10 | 1,298 | 1,349 | 1,243 | 1,291 | +5 | +0.4 | 38,437,284 |
| 17/09 | 1,241 | 1,314 | 1,188 | 1,286 | +58 | +4.7 | 40,465,904 |
| 17/08 | 1,276 | 1,304 | 1,156 | 1,228 | -50 | -3.9 | 55,379,953 |
| 17/07 | 1,264 | 1,366 | 1,264 | 1,278 | +2 | +0.2 | 34,893,948 |
| 17/06 | 1,333 | 1,363 | 1,269 | 1,276 | -42 | -3.2 | 51,272,312 |
▶︎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
