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) |
|---|---|---|---|---|---|---|---|
| 10/27 | 3,099 | 3,174 | 3,047 | 3,086 | -21 | -0.7 | 6,995,900 |
| 10/20 | 2,995 | 3,166 | 2,947 | 3,107 | +72 | +2.4 | 10,782,900 |
| 10/13 | 3,079 | 3,099 | 3,013 | 3,035 | -2 | -0.1 | 7,003,000 |
| 10/6 | 3,082 | 3,130 | 2,995 | 3,037 | -5 | -0.2 | 10,166,200 |
| 9/29 | 3,149 | 3,163 | 3,006 | 3,042 | -75 | -2.4 | 12,035,300 |
| 9/22 | 3,300 | 3,319 | 3,107 | 3,117 | -197 | -5.9 | 6,911,100 |
| 9/15 | 3,325 | 3,383 | 3,194 | 3,314 | 0 | 0.0 | 10,517,700 |
| 9/8 | 3,372 | 3,434 | 3,292 | 3,314 | -58 | -1.7 | 8,744,200 |
| 9/1 | 3,418 | 3,429 | 3,338 | 3,372 | +6 | +0.2 | 10,088,500 |
| 8/25 | 3,417 | 3,470 | 3,355 | 3,366 | -61 | -1.8 | 10,077,400 |
| 8/18 | 3,355 | 3,480 | 3,335 | 3,427 | +119 | +3.6 | 10,077,100 |
| 8/10 | 3,076 | 3,466 | 3,066 | 3,308 | +202 | +6.5 | 12,292,400 |
| 8/4 | 3,196 | 3,235 | 3,073 | 3,106 | -50 | -1.6 | 8,027,600 |
| 7/28 | 3,181 | 3,218 | 3,088 | 3,156 | -2 | -0.1 | 9,997,400 |
| 7/21 | 3,215 | 3,258 | 3,112 | 3,158 | -52 | -1.6 | 5,706,500 |
| 7/14 | 3,157 | 3,239 | 3,095 | 3,210 | +49 | +1.6 | 9,557,500 |
| 7/7 | 3,324 | 3,340 | 3,158 | 3,161 | -160 | -4.8 | 7,907,600 |
| 6/30 | 3,254 | 3,394 | 3,201 | 3,321 | +44 | +1.3 | 8,909,400 |
| 6/23 | 3,510 | 3,521 | 3,238 | 3,277 | -202 | -5.8 | 7,748,200 |
| 6/16 | 3,400 | 3,519 | 3,392 | 3,479 | +80 | +2.4 | 8,957,800 |
| 6/9 | 3,400 | 3,489 | 3,333 | 3,399 | +37 | +1.1 | 9,644,100 |
| 6/2 | 3,333 | 3,366 | 3,252 | 3,362 | +99 | +3.0 | 9,279,100 |
| 5/26 | 3,361 | 3,449 | 3,251 | 3,263 | -125 | -3.7 | 8,298,200 |
| 5/19 | 3,250 | 3,401 | 3,230 | 3,388 | +143 | +4.4 | 10,381,800 |
| 5/12 | 3,074 | 3,253 | 3,057 | 3,245 | +162 | +5.3 | 11,936,200 |
| 5/2 | 3,100 | 3,128 | 3,065 | 3,083 | +5 | +0.2 | 2,906,600 |
| 4/28 | 2,998 | 3,081 | 2,970 | 3,078 | +95 | +3.2 | 7,798,400 |
| 4/21 | 2,973 | 3,029 | 2,937 | 2,983 | +22 | +0.7 | 9,436,700 |
| 4/14 | 2,872 | 2,961 | 2,870 | 2,961 | +121 | +4.3 | 9,151,400 |
| 4/7 | 2,910 | 2,934 | 2,833 | 2,840 | -8 | -0.3 | 10,091,600 |
▶︎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
