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
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 2,968.0 | 2,996.5 | 2,935.0 | 2,970.5 | +41.5 | +1.4 | 3,941,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,905.5 | 2,963.0 | 2,883.0 | 2,929.0 | +87.5 | +3.1 | 8,003,100 |
| 4/19 | 2,858.5 | 2,935.0 | 2,821.5 | 2,841.5 | -46.5 | -1.6 | 9,084,300 |
| 4/12 | 2,788.0 | 2,947.0 | 2,764.5 | 2,888.0 | +120.5 | +4.4 | 8,919,000 |
| 4/5 | 2,838.0 | 2,859.0 | 2,732.5 | 2,767.5 | -60.5 | -2.1 | 8,939,700 |
| 3/29 | 2,904.5 | 2,929.0 | 2,797.0 | 2,828.0 | -85.5 | -2.9 | 13,073,300 |
| 3/22 | 2,797.0 | 2,930.5 | 2,783.0 | 2,913.5 | +105.0 | +3.7 | 9,625,700 |
| 3/15 | 2,831.5 | 2,899.5 | 2,766.0 | 2,808.5 | -88.0 | -3.0 | 18,303,900 |
| 3/8 | 2,939.0 | 3,002.0 | 2,889.0 | 2,896.5 | -61.0 | -2.1 | 17,810,100 |
| 3/1 | 2,978.5 | 3,045.0 | 2,846.0 | 2,957.5 | -89.5 | -2.9 | 15,954,600 |
| 2/22 | 2,877.0 | 3,077.0 | 2,875.0 | 3,047.0 | +187.0 | +6.5 | 13,732,500 |
| 2/16 | 3,055.0 | 3,154.0 | 2,611.0 | 2,860.0 | -194.0 | -6.4 | 20,989,900 |
| 2/9 | 3,166.0 | 3,168.0 | 3,018.0 | 3,054.0 | -111.0 | -3.5 | 15,171,000 |
| 2/2 | 3,202.0 | 3,271.0 | 3,106.0 | 3,165.0 | +14.0 | +0.4 | 10,394,600 |
| 1/26 | 3,031.0 | 3,160.0 | 3,001.0 | 3,151.0 | +156.5 | +5.2 | 10,523,300 |
| 1/19 | 3,047.0 | 3,149.0 | 2,994.0 | 2,994.5 | -43.5 | -1.4 | 11,809,800 |
| 1/12 | 2,889.0 | 3,099.0 | 2,885.0 | 3,038.0 | +199.0 | +7.0 | 9,640,500 |
| 1/5 | 2,832.5 | 2,895.0 | 2,808.0 | 2,839.0 | +12.5 | +0.4 | 3,778,000 |
| 12/29 | 2,746.0 | 2,844.5 | 2,743.0 | 2,826.5 | +87.5 | +3.2 | 6,380,700 |
| 12/22 | 2,701.0 | 2,845.0 | 2,691.5 | 2,739.0 | +13.5 | +0.5 | 9,189,500 |
| 12/15 | 2,803.5 | 2,829.0 | 2,708.5 | 2,725.5 | -28.0 | -1.0 | 9,424,600 |
| 12/8 | 2,895.0 | 2,903.5 | 2,750.0 | 2,753.5 | -161.5 | -5.5 | 15,528,600 |
| 12/1 | 3,051.0 | 3,062.0 | 2,906.5 | 2,915.0 | -111.0 | -3.7 | 10,416,900 |
| 11/24 | 3,042.0 | 3,064.0 | 2,999.5 | 3,026.0 | -18.0 | -0.6 | 5,623,300 |
| 11/17 | 3,020.0 | 3,110.0 | 2,986.5 | 3,044.0 | +28.0 | +0.9 | 7,457,100 |
| 11/10 | 3,200.0 | 3,277.0 | 2,885.0 | 3,016.0 | -131.0 | -4.2 | 16,822,100 |
| 11/2 | 3,066.0 | 3,195.0 | 3,037.0 | 3,147.0 | +61.0 | +2.0 | 6,592,700 |
| 10/27 | 3,099.0 | 3,174.0 | 3,047.0 | 3,086.0 | -21.0 | -0.7 | 6,995,900 |
| 10/20 | 2,995.5 | 3,166.0 | 2,947.5 | 3,107.0 | +72.0 | +2.4 | 10,782,900 |
| 10/13 | 3,079.0 | 3,099.0 | 3,013.0 | 3,035.0 | -2.0 | -0.1 | 7,003,000 |
| 10/6 | 3,082.0 | 3,130.0 | 2,995.0 | 3,037.0 | -5.0 | -0.2 | 10,166,200 |
▶︎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