7832 (株)バンダイナムコホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,850 | 4,864 | 4,661 | 4,752 | 3,085,900 | 4,752 |
| 2025-04-03 | 4,783 | 4,908 | 4,782 | 4,886 | 3,158,300 | 4,886 |
| 2025-04-02 | 4,993 | 5,033 | 4,913 | 4,989 | 1,802,500 | 4,989 |
| 2025-04-01 | 5,099 | 5,171 | 5,007 | 5,025 | 2,087,000 | 5,025 |
| 2025-03-31 | 5,051 | 5,117 | 4,988 | 5,004 | 2,846,600 | 5,004 |
| 2025-03-28 | 5,234 | 5,246 | 5,147 | 5,189 | 2,056,700 | 5,189 |
| 2025-03-27 | 5,170 | 5,250 | 5,138 | 5,237 | 2,458,600 | 5,237 |
| 2025-03-26 | 5,269 | 5,300 | 5,176 | 5,203 | 2,273,600 | 5,203 |
| 2025-03-25 | 5,213 | 5,229 | 5,150 | 5,193 | 1,603,400 | 5,193 |
| 2025-03-24 | 5,272 | 5,278 | 5,170 | 5,189 | 1,727,200 | 5,189 |
| 2025-03-21 | 5,094 | 5,297 | 5,082 | 5,241 | 6,246,600 | 5,241 |
| 2025-03-19 | 5,015 | 5,097 | 4,994 | 5,058 | 2,243,000 | 5,058 |
| 2025-03-18 | 5,080 | 5,080 | 4,990 | 5,031 | 2,025,100 | 5,031 |
| 2025-03-17 | 5,033 | 5,053 | 4,965 | 5,011 | 1,895,100 | 5,011 |
| 2025-03-14 | 4,988 | 4,999 | 4,921 | 4,980 | 3,178,400 | 4,980 |
| 2025-03-13 | 5,035 | 5,083 | 4,973 | 5,016 | 2,287,100 | 5,016 |
| 2025-03-12 | 5,000 | 5,036 | 4,930 | 4,981 | 2,555,300 | 4,981 |
| 2025-03-11 | 4,885 | 4,946 | 4,724 | 4,946 | 2,785,300 | 4,946 |
| 2025-03-10 | 4,949 | 4,972 | 4,847 | 4,955 | 2,242,900 | 4,955 |
| 2025-03-07 | 5,111 | 5,150 | 4,921 | 4,949 | 3,111,200 | 4,949 |
| 2025-03-06 | 5,051 | 5,111 | 5,017 | 5,111 | 2,075,800 | 5,111 |
| 2025-03-05 | 5,060 | 5,079 | 4,981 | 5,064 | 2,346,200 | 5,064 |
| 2025-03-04 | 5,130 | 5,157 | 4,985 | 5,089 | 2,433,200 | 5,089 |
| 2025-03-03 | 5,060 | 5,117 | 5,019 | 5,117 | 1,779,100 | 5,117 |
| 2025-02-28 | 5,044 | 5,060 | 4,925 | 5,000 | 3,536,900 | 5,000 |
| 2025-02-27 | 5,067 | 5,075 | 4,981 | 5,075 | 1,999,500 | 5,075 |
| 2025-02-26 | 5,130 | 5,133 | 4,967 | 5,041 | 3,249,900 | 5,041 |
| 2025-02-25 | 4,967 | 5,109 | 4,924 | 5,098 | 3,674,400 | 5,098 |
| 2025-02-21 | 4,868 | 4,983 | 4,862 | 4,983 | 2,802,100 | 4,983 |
| 2025-02-20 | 4,885 | 4,890 | 4,780 | 4,852 | 2,634,300 | 4,852 |
| 2025-02-19 | 4,985 | 5,026 | 4,877 | 4,928 | 2,538,400 | 4,928 |
| 2025-02-18 | 4,903 | 4,977 | 4,882 | 4,950 | 2,301,300 | 4,950 |
| 2025-02-17 | 4,895 | 4,967 | 4,884 | 4,916 | 2,144,700 | 4,916 |
| 2025-02-14 | 4,889 | 4,918 | 4,821 | 4,849 | 2,585,400 | 4,849 |
| 2025-02-13 | 4,796 | 4,877 | 4,741 | 4,877 | 2,936,200 | 4,877 |
| 2025-02-12 | 4,788 | 4,858 | 4,682 | 4,796 | 4,671,500 | 4,796 |
| 2025-02-10 | 4,600 | 4,758 | 4,591 | 4,718 | 3,582,300 | 4,718 |
| 2025-02-07 | 4,788 | 4,864 | 4,704 | 4,721 | 5,021,200 | 4,721 |
| 2025-02-06 | 4,459 | 4,822 | 4,458 | 4,822 | 10,008,000 | 4,822 |
| 2025-02-05 | 3,871 | 4,468 | 3,867 | 4,389 | 11,803,900 | 4,389 |
| 2025-02-04 | 3,870 | 3,900 | 3,796 | 3,859 | 1,903,700 | 3,859 |
| 2025-02-03 | 3,818 | 3,827 | 3,771 | 3,800 | 2,103,700 | 3,800 |
| 2025-01-31 | 3,865 | 3,883 | 3,837 | 3,861 | 1,977,600 | 3,861 |
| 2025-01-30 | 3,820 | 3,877 | 3,797 | 3,871 | 2,032,300 | 3,871 |
| 2025-01-29 | 3,765 | 3,859 | 3,760 | 3,826 | 1,881,900 | 3,826 |
| 2025-01-28 | 3,728 | 3,794 | 3,710 | 3,765 | 2,310,000 | 3,765 |
| 2025-01-27 | 3,750 | 3,765 | 3,692 | 3,704 | 1,705,400 | 3,704 |
| 2025-01-24 | 3,694 | 3,694 | 3,637 | 3,637 | 1,751,400 | 3,637 |
| 2025-01-23 | 3,496 | 3,610 | 3,485 | 3,585 | 2,265,700 | 3,585 |
| 2025-01-22 | 3,447 | 3,500 | 3,441 | 3,500 | 1,518,600 | 3,500 |
| 2025-01-21 | 3,460 | 3,469 | 3,417 | 3,457 | 1,015,600 | 3,457 |
| 2025-01-20 | 3,499 | 3,514 | 3,447 | 3,459 | 1,099,200 | 3,459 |
| 2025-01-17 | 3,508 | 3,516 | 3,437 | 3,490 | 1,704,500 | 3,490 |
| 2025-01-16 | 3,550 | 3,592 | 3,526 | 3,535 | 1,792,600 | 3,535 |
| 2025-01-15 | 3,539 | 3,566 | 3,485 | 3,502 | 1,600,300 | 3,502 |
| 2025-01-14 | 3,488 | 3,535 | 3,453 | 3,498 | 2,167,600 | 3,498 |
| 2025-01-10 | 3,540 | 3,574 | 3,521 | 3,523 | 2,502,500 | 3,523 |
| 2025-01-09 | 3,593 | 3,611 | 3,523 | 3,540 | 2,501,000 | 3,540 |
| 2025-01-08 | 3,680 | 3,690 | 3,597 | 3,625 | 1,821,200 | 3,625 |
| 2025-01-07 | 3,700 | 3,711 | 3,634 | 3,658 | 2,194,800 | 3,658 |
| 2025-01-06 | 3,768 | 3,778 | 3,704 | 3,714 | 1,920,700 | 3,714 |
分割・併合履歴 ： [2023-03-30]1株→3株