7832 (株)バンダイナムコホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 2,948 | 2,977 | 2,935 | 2,970.5 | 1,098,500 | 2,970.50 |
| 2024-04-30 | 2,968 | 2,996.5 | 2,941 | 2,962 | 1,744,400 | 2,962 |
| 2024-04-26 | 2,900 | 2,941.5 | 2,894 | 2,929 | 1,593,900 | 2,929 |
| 2024-04-25 | 2,928 | 2,963 | 2,906 | 2,938.5 | 1,808,500 | 2,938.50 |
| 2024-04-24 | 2,903.5 | 2,952.5 | 2,894 | 2,927.5 | 1,629,300 | 2,927.50 |
| 2024-04-23 | 2,918.5 | 2,926 | 2,898.5 | 2,898.5 | 1,272,900 | 2,898.50 |
| 2024-04-22 | 2,905.5 | 2,927.5 | 2,883 | 2,911 | 1,698,500 | 2,911 |
| 2024-04-19 | 2,882 | 2,889 | 2,827 | 2,841.5 | 2,018,600 | 2,841.50 |
| 2024-04-18 | 2,877 | 2,915 | 2,867.5 | 2,897 | 1,386,200 | 2,897 |
| 2024-04-17 | 2,896.5 | 2,935 | 2,878 | 2,878 | 2,171,000 | 2,878 |
| 2024-04-16 | 2,830 | 2,891.5 | 2,821.5 | 2,885 | 1,655,700 | 2,885 |
| 2024-04-15 | 2,858.5 | 2,906.5 | 2,845.5 | 2,880 | 1,852,800 | 2,880 |
| 2024-04-12 | 2,920.5 | 2,947 | 2,880 | 2,888 | 2,665,900 | 2,888 |
| 2024-04-11 | 2,837 | 2,888 | 2,832 | 2,870.5 | 1,731,400 | 2,870.50 |
| 2024-04-10 | 2,854 | 2,890 | 2,847 | 2,874.5 | 1,786,800 | 2,874.50 |
| 2024-04-09 | 2,810 | 2,844.5 | 2,798 | 2,829.5 | 1,488,100 | 2,829.50 |
| 2024-04-08 | 2,788 | 2,816 | 2,764.5 | 2,793 | 1,246,800 | 2,793 |
| 2024-04-05 | 2,766 | 2,776.5 | 2,732.5 | 2,767.5 | 1,665,700 | 2,767.50 |
| 2024-04-04 | 2,792 | 2,818.5 | 2,779.5 | 2,800 | 1,949,100 | 2,800 |
| 2024-04-03 | 2,790 | 2,790 | 2,738 | 2,755 | 1,770,700 | 2,755 |
| 2024-04-02 | 2,809 | 2,818.5 | 2,782 | 2,795 | 1,804,300 | 2,795 |
| 2024-04-01 | 2,838 | 2,859 | 2,815.5 | 2,822.5 | 1,749,900 | 2,822.50 |
| 2024-03-29 | 2,808.5 | 2,839.5 | 2,801 | 2,828 | 3,389,500 | 2,828 |
| 2024-03-28 | 2,820 | 2,848.5 | 2,797 | 2,798 | 2,775,200 | 2,798 |
| 2024-03-27 | 2,867 | 2,929 | 2,854.5 | 2,903 | 3,021,500 | 2,903 |
| 2024-03-26 | 2,847 | 2,860 | 2,839 | 2,846 | 1,779,100 | 2,846 |
| 2024-03-25 | 2,904.5 | 2,905 | 2,847.5 | 2,853 | 2,108,000 | 2,853 |
| 2024-03-22 | 2,900 | 2,930.5 | 2,883 | 2,913.5 | 2,258,300 | 2,913.50 |
| 2024-03-21 | 2,908.5 | 2,912 | 2,882 | 2,897 | 2,242,500 | 2,897 |
| 2024-03-19 | 2,830 | 2,891 | 2,830 | 2,891 | 2,283,700 | 2,891 |
| 2024-03-18 | 2,797 | 2,847 | 2,783 | 2,845 | 2,841,200 | 2,845 |
| 2024-03-15 | 2,824.5 | 2,845.5 | 2,801.5 | 2,808.5 | 2,859,000 | 2,808.50 |
| 2024-03-14 | 2,780 | 2,883.5 | 2,766 | 2,862.5 | 3,895,800 | 2,862.50 |
| 2024-03-13 | 2,839.5 | 2,846.5 | 2,788.5 | 2,791 | 5,213,400 | 2,791 |
| 2024-03-12 | 2,860 | 2,899.5 | 2,847.5 | 2,884 | 2,708,800 | 2,884 |
| 2024-03-11 | 2,831.5 | 2,893 | 2,812.5 | 2,887 | 3,626,900 | 2,887 |
| 2024-03-08 | 2,942 | 2,950 | 2,892 | 2,896.5 | 5,670,800 | 2,896.50 |
| 2024-03-07 | 2,925.5 | 2,934.5 | 2,889 | 2,892 | 3,370,400 | 2,892 |
| 2024-03-06 | 2,904 | 2,932 | 2,895.5 | 2,915.5 | 2,422,400 | 2,915.50 |
| 2024-03-05 | 2,948.5 | 2,957.5 | 2,895.5 | 2,913.5 | 2,732,500 | 2,913.50 |
| 2024-03-04 | 2,939 | 3,002 | 2,924 | 2,977 | 3,614,000 | 2,977 |
| 2024-03-01 | 2,964.5 | 2,970 | 2,909.5 | 2,957.5 | 5,222,100 | 2,957.50 |
| 2024-02-29 | 2,878 | 2,899.5 | 2,846 | 2,893 | 3,846,100 | 2,893 |
| 2024-02-28 | 2,969.5 | 2,980 | 2,897 | 2,900 | 2,424,100 | 2,900 |
| 2024-02-27 | 2,993 | 3,000 | 2,934 | 2,941 | 2,489,600 | 2,941 |
| 2024-02-26 | 2,978.5 | 3,045 | 2,976 | 3,008 | 1,972,700 | 3,008 |
| 2024-02-22 | 3,014 | 3,077 | 3,000 | 3,047 | 3,563,200 | 3,047 |
| 2024-02-21 | 2,893 | 3,064 | 2,887.5 | 2,984.5 | 5,014,900 | 2,984.50 |
| 2024-02-20 | 2,915 | 2,933.5 | 2,890 | 2,919 | 1,889,600 | 2,919 |
| 2024-02-19 | 2,877 | 2,951 | 2,875 | 2,910 | 3,264,800 | 2,910 |
| 2024-02-16 | 2,700 | 2,873 | 2,699 | 2,860 | 7,409,900 | 2,860 |
| 2024-02-15 | 2,806.5 | 2,818 | 2,611 | 2,647 | 9,167,900 | 2,647 |
| 2024-02-14 | 3,132 | 3,154 | 3,104 | 3,118 | 2,262,800 | 3,118 |
| 2024-02-13 | 3,055 | 3,126 | 3,055 | 3,125 | 2,149,300 | 3,125 |
| 2024-02-09 | 3,074 | 3,104 | 3,038 | 3,054 | 2,855,500 | 3,054 |
| 2024-02-08 | 3,035 | 3,126 | 3,018 | 3,104 | 2,781,700 | 3,104 |
| 2024-02-07 | 3,102 | 3,116 | 3,018 | 3,026 | 2,808,500 | 3,026 |
| 2024-02-06 | 3,094 | 3,164 | 3,032 | 3,096 | 4,952,600 | 3,096 |
| 2024-02-05 | 3,166 | 3,168 | 3,119 | 3,149 | 1,772,700 | 3,149 |
| 2024-02-02 | 3,153 | 3,228 | 3,131 | 3,165 | 1,849,500 | 3,165 |
| 2024-02-01 | 3,175 | 3,189 | 3,106 | 3,106 | 2,016,400 | 3,106 |
| 2024-01-31 | 3,186 | 3,220 | 3,175 | 3,215 | 1,607,400 | 3,215 |
| 2024-01-30 | 3,240 | 3,271 | 3,193 | 3,200 | 1,639,200 | 3,200 |
| 2024-01-29 | 3,202 | 3,247 | 3,189 | 3,223 | 3,282,100 | 3,223 |
| 2024-01-26 | 3,144 | 3,160 | 3,118 | 3,151 | 2,225,700 | 3,151 |
| 2024-01-25 | 3,060 | 3,122 | 3,054 | 3,111 | 2,138,900 | 3,111 |
| 2024-01-24 | 3,088 | 3,113 | 3,053 | 3,066 | 2,311,500 | 3,066 |
| 2024-01-23 | 3,052 | 3,105 | 3,049 | 3,080 | 2,044,600 | 3,080 |
| 2024-01-22 | 3,031 | 3,052 | 3,001 | 3,045 | 1,802,600 | 3,045 |
| 2024-01-19 | 3,101 | 3,101 | 2,994 | 2,994.5 | 2,924,100 | 2,994.50 |
| 2024-01-18 | 3,086 | 3,093 | 3,043 | 3,058 | 1,902,000 | 3,058 |
| 2024-01-17 | 3,090 | 3,149 | 3,085 | 3,120 | 2,836,100 | 3,120 |
| 2024-01-16 | 3,062 | 3,077 | 3,038 | 3,066 | 2,119,900 | 3,066 |
| 2024-01-15 | 3,047 | 3,074 | 3,030 | 3,044 | 2,027,700 | 3,044 |
| 2024-01-12 | 3,099 | 3,099 | 3,007 | 3,038 | 3,396,800 | 3,038 |
| 2024-01-11 | 3,017 | 3,025 | 2,979.5 | 2,996.5 | 2,051,300 | 2,996.50 |
| 2024-01-10 | 2,919.5 | 2,982 | 2,916.5 | 2,972.5 | 2,103,500 | 2,972.50 |
| 2024-01-09 | 2,889 | 2,919 | 2,885 | 2,906 | 2,088,900 | 2,906 |
| 2024-01-05 | 2,870.5 | 2,895 | 2,839 | 2,839 | 1,860,600 | 2,839 |
| 2024-01-04 | 2,832.5 | 2,873 | 2,808 | 2,871 | 1,917,400 | 2,871 |
分割・併合履歴 ： [2023-03-30]1株→3株
