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
3,687.2
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) |
|---|---|---|---|---|---|---|---|
| 12/24 | 3,774 | 3,790 | 3,678 | 3,688 | -85 | -2.3 | 3,202,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/15 | 1,833 | 1,889 | 1,819 | 1,835 | +9 | +0.5 | 9,229,292 |
| 5/8 | 1,793 | 1,892 | 1,773 | 1,826 | +15 | +0.8 | 5,770,558 |
| 5/1 | 1,817 | 1,859 | 1,770 | 1,811 | +3 | +0.2 | 9,790,898 |
| 4/24 | 1,799 | 1,817 | 1,734 | 1,808 | -37 | -2.0 | 11,717,217 |
| 4/17 | 1,821 | 1,893 | 1,803 | 1,845 | -4 | -0.2 | 12,666,426 |
| 4/10 | 1,746 | 1,854 | 1,713 | 1,849 | +137 | +8.0 | 17,046,770 |
| 4/3 | 1,803 | 1,860 | 1,676 | 1,712 | -151 | -8.1 | 19,053,190 |
| 3/27 | 1,619 | 1,869 | 1,596 | 1,863 | +267 | +16.7 | 26,695,167 |
| 3/19 | 1,639 | 1,677 | 1,523 | 1,596 | -52 | -3.2 | 25,039,450 |
| 3/13 | 1,899 | 1,922 | 1,566 | 1,648 | -305 | -15.6 | 26,285,662 |
| 3/6 | 1,783 | 1,985 | 1,779 | 1,953 | +164 | +9.2 | 25,656,856 |
| 2/28 | 1,873 | 1,925 | 1,773 | 1,789 | -184 | -9.3 | 17,231,572 |
| 2/21 | 2,014 | 2,041 | 1,934 | 1,973 | -52 | -2.6 | 13,927,939 |
| 2/14 | 2,049 | 2,065 | 1,967 | 2,025 | -73 | -3.5 | 18,514,685 |
| 2/7 | 2,105 | 2,248 | 2,087 | 2,098 | -27 | -1.3 | 17,176,671 |
| 1/31 | 2,156 | 2,165 | 2,072 | 2,125 | -84 | -3.8 | 10,401,404 |
| 1/24 | 2,155 | 2,231 | 2,147 | 2,209 | +61 | +2.8 | 7,904,479 |
| 1/17 | 2,197 | 2,237 | 2,138 | 2,148 | -41 | -1.9 | 9,164,191 |
| 1/10 | 2,160 | 2,191 | 2,085 | 2,189 | -21 | -1.0 | 14,170,041 |
| 12/30 | 2,191 | 2,215 | 2,188 | 2,210 | +33 | +1.5 | 2,392,524 |
| 12/27 | 2,185 | 2,219 | 2,157 | 2,177 | +1 | +0.1 | 6,041,460 |
| 12/20 | 2,227 | 2,239 | 2,137 | 2,176 | -50 | -2.3 | 12,067,020 |
| 12/13 | 2,216 | 2,259 | 2,200 | 2,226 | +20 | +0.9 | 11,392,014 |
| 12/6 | 2,231 | 2,253 | 2,200 | 2,206 | -6 | -0.3 | 10,043,800 |
| 11/29 | 2,276 | 2,288 | 2,209 | 2,212 | -58 | -2.6 | 10,505,205 |
| 11/22 | 2,192 | 2,277 | 2,175 | 2,270 | +93 | +4.3 | 11,148,111 |
| 11/15 | 2,128 | 2,244 | 2,125 | 2,177 | +48 | +2.3 | 15,672,156 |
| 11/8 | 2,251 | 2,290 | 2,062 | 2,129 | -92 | -4.1 | 18,002,880 |
| 11/1 | 2,313 | 2,333 | 2,211 | 2,221 | -115 | -4.9 | 16,057,060 |
| 10/25 | 2,286 | 2,363 | 2,283 | 2,336 | +47 | +2.1 | 10,162,901 |
▶︎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
