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
3,703.2
円
(22:23)
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 | 3,720 | -53 | -1.4 | 5,228,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 3,143 | 3,189 | 3,090 | 3,185 | +42 | +1.3 | 12,253,922 |
| 12/4 | 3,199 | 3,264 | 3,099 | 3,143 | -56 | -1.8 | 14,114,241 |
| 11/27 | 3,042 | 3,253 | 3,042 | 3,199 | +168 | +5.5 | 11,577,116 |
| 11/20 | 2,856 | 3,051 | 2,849 | 3,031 | +136 | +4.7 | 13,254,132 |
| 11/13 | 2,811 | 3,016 | 2,720 | 2,895 | +165 | +6.0 | 19,676,896 |
| 11/6 | 2,571 | 2,790 | 2,569 | 2,730 | +139 | +5.4 | 10,087,901 |
| 10/30 | 2,627 | 2,716 | 2,587 | 2,591 | -23 | -0.9 | 9,608,196 |
| 10/23 | 2,622 | 2,657 | 2,574 | 2,614 | -1 | +0.0 | 8,219,182 |
| 10/16 | 2,596 | 2,667 | 2,592 | 2,615 | +12 | +0.5 | 7,079,171 |
| 10/9 | 2,572 | 2,629 | 2,532 | 2,603 | +57 | +2.2 | 10,961,509 |
| 10/2 | 2,488 | 2,600 | 2,488 | 2,546 | +64 | +2.6 | 14,513,845 |
| 9/25 | 2,376 | 2,487 | 2,375 | 2,482 | +143 | +6.1 | 8,967,990 |
| 9/18 | 2,311 | 2,384 | 2,276 | 2,339 | +23 | +1.0 | 9,239,792 |
| 9/11 | 2,217 | 2,316 | 2,184 | 2,316 | +94 | +4.2 | 10,202,802 |
| 9/4 | 2,206 | 2,271 | 2,178 | 2,222 | +65 | +3.0 | 7,877,479 |
| 8/28 | 2,161 | 2,236 | 2,119 | 2,157 | -14 | -0.6 | 8,449,584 |
| 8/21 | 2,152 | 2,221 | 2,141 | 2,171 | +8 | +0.4 | 8,556,385 |
| 8/14 | 2,099 | 2,206 | 2,036 | 2,163 | -12 | -0.6 | 13,969,339 |
| 8/7 | 1,964 | 2,189 | 1,949 | 2,175 | +235 | +12.1 | 13,975,340 |
| 7/31 | 2,023 | 2,049 | 1,938 | 1,940 | -83 | -4.1 | 8,525,485 |
| 7/22 | 1,989 | 2,041 | 1,981 | 2,023 | +30 | +1.5 | 4,438,844 |
| 7/17 | 1,947 | 2,002 | 1,936 | 1,993 | +73 | +3.8 | 9,919,899 |
| 7/10 | 1,932 | 1,972 | 1,898 | 1,920 | +9 | +0.5 | 12,060,720 |
| 7/3 | 1,943 | 1,949 | 1,875 | 1,911 | -38 | -2.0 | 11,314,913 |
| 6/26 | 1,966 | 1,972 | 1,918 | 1,949 | -32 | -1.6 | 13,057,030 |
| 6/19 | 2,031 | 2,057 | 1,978 | 1,981 | -58 | -2.8 | 12,981,730 |
| 6/12 | 2,149 | 2,159 | 2,011 | 2,039 | -96 | -4.5 | 14,952,149 |
| 6/5 | 2,023 | 2,182 | 1,997 | 2,135 | +137 | +6.9 | 14,079,441 |
| 5/29 | 1,973 | 2,061 | 1,933 | 1,998 | +76 | +4.0 | 13,511,235 |
| 5/22 | 1,852 | 1,959 | 1,815 | 1,922 | +87 | +4.7 | 15,439,954 |
▶︎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
