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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/20 | 3,770 | 3,823 | 3,750 | 3,773 | +62 | +1.7 | 7,123,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 3,113 | 3,180 | 3,000 | 3,036 | -94 | -3.0 | 6,918,200 |
| 5/17 | 3,079 | 3,225 | 3,063 | 3,130 | -11 | -0.4 | 10,639,600 |
| 5/10 | 2,960 | 3,218 | 2,952 | 3,141 | +175 | +5.9 | 10,885,100 |
| 5/2 | 2,968 | 2,996 | 2,935 | 2,966 | +37 | +1.3 | 3,956,900 |
| 4/26 | 2,905 | 2,963 | 2,883 | 2,929 | +88 | +3.1 | 8,003,100 |
| 4/19 | 2,858 | 2,935 | 2,821 | 2,841 | -47 | -1.6 | 9,084,300 |
| 4/12 | 2,788 | 2,947 | 2,764 | 2,888 | +121 | +4.4 | 8,919,000 |
| 4/5 | 2,838 | 2,859 | 2,732 | 2,767 | -61 | -2.2 | 8,939,700 |
| 3/29 | 2,904 | 2,929 | 2,797 | 2,828 | -85 | -2.9 | 13,073,300 |
| 3/22 | 2,797 | 2,930 | 2,783 | 2,913 | +105 | +3.7 | 9,625,700 |
| 3/15 | 2,831 | 2,899 | 2,766 | 2,808 | -88 | -3.0 | 18,303,900 |
| 3/8 | 2,939 | 3,002 | 2,889 | 2,896 | -61 | -2.1 | 17,810,100 |
| 3/1 | 2,978 | 3,045 | 2,846 | 2,957 | -90 | -3.0 | 15,954,600 |
| 2/22 | 2,877 | 3,077 | 2,875 | 3,047 | +187 | +6.5 | 13,732,500 |
| 2/16 | 3,055 | 3,154 | 2,611 | 2,860 | -194 | -6.4 | 20,989,900 |
| 2/9 | 3,166 | 3,168 | 3,018 | 3,054 | -111 | -3.5 | 15,171,000 |
| 2/2 | 3,202 | 3,271 | 3,106 | 3,165 | +14 | +0.4 | 10,394,600 |
| 1/26 | 3,031 | 3,160 | 3,001 | 3,151 | +157 | +5.2 | 10,523,300 |
| 1/19 | 3,047 | 3,149 | 2,994 | 2,994 | -44 | -1.5 | 11,809,800 |
| 1/12 | 2,889 | 3,099 | 2,885 | 3,038 | +199 | +7.0 | 9,640,500 |
| 1/5 | 2,832 | 2,895 | 2,808 | 2,839 | +13 | +0.5 | 3,778,000 |
| 12/29 | 2,746 | 2,844 | 2,743 | 2,826 | +87 | +3.2 | 6,380,700 |
| 12/22 | 2,701 | 2,845 | 2,691 | 2,739 | +14 | +0.5 | 9,189,500 |
| 12/15 | 2,803 | 2,829 | 2,708 | 2,725 | -28 | -1.0 | 9,424,600 |
| 12/8 | 2,895 | 2,903 | 2,750 | 2,753 | -162 | -5.6 | 15,528,600 |
| 12/1 | 3,051 | 3,062 | 2,906 | 2,915 | -111 | -3.7 | 10,416,900 |
| 11/24 | 3,042 | 3,064 | 2,999 | 3,026 | -18 | -0.6 | 5,623,300 |
| 11/17 | 3,020 | 3,110 | 2,986 | 3,044 | +28 | +0.9 | 7,457,100 |
| 11/10 | 3,200 | 3,277 | 2,885 | 3,016 | -131 | -4.2 | 16,822,100 |
| 11/2 | 3,066 | 3,195 | 3,037 | 3,147 | +61 | +2.0 | 6,592,700 |
▶︎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
