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
3,694
円
(21:26)
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 |
|---|---|
| 3,823 (24/12/20) | 2,611 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,823 (24/12/20) | 2,611 (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) |
|---|---|---|---|---|---|---|---|
| 12/24 | 3,774 | 3,790 | 3,674 | 3,674 | -99 | -2.6 | 5,583,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 2,259 | 2,319 | 2,223 | 2,289 | +43 | +1.9 | 10,883,209 |
| 10/11 | 2,199 | 2,253 | 2,183 | 2,246 | +27 | +1.2 | 12,060,720 |
| 10/4 | 2,186 | 2,259 | 2,169 | 2,219 | +40 | +1.8 | 14,131,341 |
| 9/27 | 2,136 | 2,226 | 2,133 | 2,179 | +46 | +2.2 | 10,201,302 |
| 9/20 | 2,213 | 2,226 | 2,109 | 2,133 | -100 | -4.5 | 13,498,635 |
| 9/13 | 2,126 | 2,236 | 1,983 | 2,233 | +100 | +4.7 | 22,742,927 |
| 9/6 | 2,079 | 2,156 | 2,056 | 2,133 | +50 | +2.4 | 10,372,604 |
| 8/30 | 2,049 | 2,139 | 2,039 | 2,083 | -20 | -1.0 | 11,471,515 |
| 8/23 | 2,033 | 2,116 | 2,016 | 2,103 | +90 | +4.5 | 12,641,526 |
| 8/16 | 2,033 | 2,069 | 1,973 | 2,013 | 0 | 0.0 | 11,925,119 |
| 8/9 | 1,899 | 2,076 | 1,893 | 2,013 | +90 | +4.7 | 23,346,233 |
| 8/2 | 1,949 | 1,993 | 1,863 | 1,923 | -43 | -2.2 | 75,827,857 |
| 7/26 | 1,889 | 1,979 | 1,873 | 1,966 | +43 | +2.2 | 19,075,390 |
| 7/19 | 1,886 | 1,989 | 1,876 | 1,923 | +20 | +1.1 | 29,516,995 |
| 7/12 | 1,743 | 2,069 | 1,706 | 1,903 | +154 | +8.8 | 33,476,434 |
| 7/5 | 1,776 | 1,779 | 1,733 | 1,749 | +6 | +0.3 | 8,315,183 |
| 6/28 | 1,736 | 1,789 | 1,679 | 1,743 | +4 | +0.2 | 9,760,297 |
| 6/21 | 1,806 | 1,809 | 1,729 | 1,739 | -67 | -3.7 | 7,477,575 |
| 6/14 | 1,783 | 1,826 | 1,769 | 1,806 | +57 | +3.3 | 6,901,569 |
| 6/7 | 1,729 | 1,776 | 1,693 | 1,749 | -30 | -1.7 | 8,427,684 |
| 5/31 | 1,833 | 1,853 | 1,706 | 1,779 | -50 | -2.7 | 10,859,508 |
| 5/24 | 1,836 | 1,856 | 1,803 | 1,829 | +3 | +0.2 | 8,198,482 |
| 5/17 | 1,706 | 1,836 | 1,703 | 1,826 | +127 | +7.5 | 10,523,505 |
| 5/10 | 1,773 | 1,783 | 1,648 | 1,699 | -67 | -3.8 | 10,940,209 |
| 4/26 | 1,683 | 1,773 | 1,669 | 1,766 | +80 | +4.7 | 6,404,764 |
| 4/19 | 1,709 | 1,736 | 1,624 | 1,686 | 0 | 0.0 | 10,300,303 |
| 4/12 | 1,676 | 1,703 | 1,639 | 1,686 | 0 | 0.0 | 7,252,272 |
| 4/5 | 1,729 | 1,743 | 1,666 | 1,686 | -43 | -2.5 | 6,195,962 |
| 3/29 | 1,699 | 1,759 | 1,686 | 1,729 | ー | ー | 10,636,606 |
▶︎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
