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
3,716.5
円
(11:29)
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) |
|---|---|---|---|---|---|---|---|
| 12/23 | 3,774 | 3,790 | 3,708 | 3,717 | -56 | -1.5 | 960,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/31 | 2,826 | 2,887 | 2,787 | 2,848 | +41 | +1.5 | 11,886,966 |
| 3/24 | 2,755 | 2,809 | 2,727 | 2,807 | +69 | +2.5 | 9,500,795 |
| 3/17 | 2,784 | 2,803 | 2,672 | 2,738 | -68 | -2.4 | 11,687,817 |
| 3/10 | 2,838 | 2,884 | 2,798 | 2,806 | -21 | -0.7 | 10,765,607 |
| 3/3 | 2,812 | 2,842 | 2,752 | 2,827 | -17 | -0.6 | 9,638,196 |
| 2/24 | 2,859 | 2,871 | 2,788 | 2,844 | -19 | -0.7 | 5,311,253 |
| 2/17 | 2,899 | 2,955 | 2,840 | 2,863 | -57 | -2.0 | 9,149,791 |
| 2/10 | 2,909 | 2,958 | 2,754 | 2,920 | +22 | +0.8 | 16,557,465 |
| 2/3 | 2,862 | 2,921 | 2,855 | 2,898 | +23 | +0.8 | 8,470,285 |
| 1/27 | 2,798 | 2,914 | 2,776 | 2,875 | +103 | +3.7 | 9,907,899 |
| 1/20 | 2,639 | 2,794 | 2,619 | 2,772 | +83 | +3.1 | 12,113,521 |
| 1/13 | 2,713 | 2,762 | 2,673 | 2,689 | -31 | -1.1 | 7,888,879 |
| 1/6 | 2,771 | 2,796 | 2,698 | 2,720 | -51 | -1.8 | 5,834,458 |
| 12/30 | 2,772 | 2,801 | 2,736 | 2,771 | -1 | +0.0 | 6,820,568 |
| 12/23 | 2,921 | 2,923 | 2,743 | 2,772 | -156 | -5.3 | 9,204,392 |
| 12/16 | 2,966 | 3,004 | 2,918 | 2,928 | -40 | -1.4 | 11,592,416 |
| 12/9 | 2,920 | 2,991 | 2,896 | 2,968 | +59 | +2.0 | 12,536,825 |
| 12/2 | 3,008 | 3,030 | 2,893 | 2,909 | -97 | -3.2 | 16,183,662 |
| 11/25 | 2,986 | 3,029 | 2,945 | 3,006 | +32 | +1.1 | 7,567,876 |
| 11/18 | 3,051 | 3,052 | 2,896 | 2,974 | -18 | -0.6 | 14,018,840 |
| 11/11 | 3,192 | 3,298 | 2,990 | 2,992 | -198 | -6.2 | 18,179,582 |
| 11/4 | 3,274 | 3,311 | 3,159 | 3,190 | -36 | -1.1 | 7,706,177 |
| 10/28 | 3,270 | 3,324 | 3,201 | 3,226 | -6 | -0.2 | 9,342,993 |
| 10/21 | 3,204 | 3,319 | 3,183 | 3,232 | -22 | -0.7 | 7,411,574 |
| 10/14 | 3,220 | 3,269 | 3,163 | 3,254 | +18 | +0.6 | 7,383,974 |
| 10/7 | 3,120 | 3,289 | 3,067 | 3,236 | +92 | +2.9 | 9,935,499 |
| 9/30 | 3,184 | 3,212 | 3,098 | 3,144 | -87 | -2.7 | 13,859,538 |
| 9/22 | 3,314 | 3,326 | 3,197 | 3,231 | -85 | -2.6 | 6,646,866 |
| 9/16 | 3,448 | 3,453 | 3,291 | 3,316 | -85 | -2.5 | 9,126,691 |
| 9/9 | 3,310 | 3,416 | 3,173 | 3,401 | +69 | +2.1 | 11,944,019 |
▶︎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
