1. HOME >
  2. 株価時系列 >
  3. 7832 >
  4. 2019年

7832 (株)バンダイナムコホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-306,5756,6476,5656,631797,5002,210.33
2019-12-276,5306,5746,5206,534427,1002,178
2019-12-266,4946,5226,4726,510414,0002,170
2019-12-256,5316,5626,5086,518263,6002,172.67
2019-12-246,5886,6596,5326,540446,2002,180
2019-12-236,5586,6156,5436,602462,9002,200.67
2019-12-206,5006,5496,4576,530778,1002,176.67
2019-12-196,5976,6946,5216,5211,002,5002,173.67
2019-12-186,5156,5786,4146,560797,4002,186.67
2019-12-176,6616,6646,5406,540925,8002,180
2019-12-166,6836,7196,6576,700518,5002,233.33
2019-12-136,7226,7686,6386,6791,439,1002,226.33
2019-12-126,6776,6776,6026,612572,1002,204
2019-12-116,7506,7806,6366,671664,6002,223.67
2019-12-106,6436,7046,6146,682604,9002,227.33
2019-12-096,6506,6746,6026,666516,6002,222
2019-12-066,6536,6816,6026,620776,5002,206.67
2019-12-056,6806,7106,6166,653738,2002,217.67
2019-12-046,6886,7606,6846,713662,5002,237.67
2019-12-036,6406,7426,6346,689645,0002,229.67
2019-12-026,6966,7456,6706,688525,7002,229.33
2019-11-296,7496,7496,6286,637772,2002,212.33
2019-11-286,8166,8206,7376,784486,5002,261.33
2019-11-276,7766,8396,7496,803661,4002,267.67
2019-11-266,7526,8066,7226,778950,4002,259.33
2019-11-256,8316,8656,6776,719631,2002,239.67
2019-11-226,8026,8346,7336,811778,5002,270.33
2019-11-216,7406,7936,6326,7781,061,4002,259.33
2019-11-206,5946,6926,5826,692625,9002,230.67
2019-11-196,5666,6406,5476,604607,4002,201.33
2019-11-186,5796,6116,5286,594642,8002,198
2019-11-156,4706,5466,4436,532895,0002,177.33
2019-11-146,5156,5736,4246,429953,4002,143
2019-11-136,6606,6926,5496,553789,4002,184.33
2019-11-126,5696,7346,5576,5751,275,6002,191.67
2019-11-116,3876,5686,3766,5491,310,6002,183
2019-11-086,6116,6706,1876,3892,697,6002,129.67
2019-11-076,8356,8726,6826,7111,155,8002,237
2019-11-066,8506,8576,7276,7531,070,7002,251
2019-11-056,7546,8536,7076,7581,076,8002,252.67
2019-11-016,6686,7466,6356,6641,077,6002,221.33
2019-10-316,7706,7766,6496,6681,188,3002,222.67
2019-10-306,8006,8206,6706,7201,301,8002,240
2019-10-296,8506,9106,7206,7401,186,8002,246.67
2019-10-286,9407,0006,9106,950597,8002,316.67
2019-10-257,0307,0606,9807,010932,5002,336.67
2019-10-247,0307,0907,0007,040864,4002,346.67
2019-10-236,9007,0406,8607,0001,042,6002,333.33
2019-10-216,8606,9806,8506,950548,1002,316.67
2019-10-186,8306,9606,8106,870952,6002,290
2019-10-176,6806,8406,6706,810745,4002,270
2019-10-166,8706,8806,6906,760970,2002,253.33
2019-10-156,7806,8406,7006,830959,5002,276.67
2019-10-116,7006,7506,6106,7401,000,6002,246.67
2019-10-106,7106,7406,5906,600789,9002,200
2019-10-096,6106,7606,6006,730775,5002,243.33
2019-10-086,6506,6806,6006,620748,1002,206.67
2019-10-076,6006,6306,5506,580706,1002,193.33
2019-10-046,5706,6806,5706,660727,2002,220
2019-10-036,5106,6506,5106,640709,4002,213.33
2019-10-026,6606,7206,5806,650839,7002,216.67
2019-10-016,7206,7806,5406,5701,182,5002,190
2019-09-306,5606,7306,5106,7301,251,6002,243.33
2019-09-276,5206,5506,4406,540812,4002,180
2019-09-266,6606,6806,4806,5201,048,8002,173.33
2019-09-256,5106,5806,4906,560837,6002,186.67
2019-09-246,4106,5406,4006,510701,6002,170
2019-09-206,4806,5206,3906,4001,029,8002,133.33
2019-09-196,5106,5206,3306,3801,072,7002,126.67
2019-09-186,4406,5206,3906,420873,9002,140
2019-09-176,6406,6806,4006,4001,523,1002,133.33
2019-09-136,4906,7106,4306,7002,597,5002,233.33
2019-09-126,2706,4306,2606,3701,270,3002,123.33
2019-09-116,0206,2605,9506,2001,633,0002,066.67
2019-09-106,3406,3506,1306,1901,340,9002,063.33
2019-09-096,3806,4306,3406,400739,2002,133.33
2019-09-066,4306,4406,3606,4001,001,9002,133.33
2019-09-056,3106,4706,2606,440988,9002,146.67
2019-09-046,2406,2606,1806,250488,7002,083.33
2019-09-036,1906,2406,1706,200505,7002,066.67
2019-09-026,2406,2906,2006,210472,3002,070
2019-08-306,3206,3306,2306,250905,2002,083.33
2019-08-296,3106,3606,2806,320568,0002,106.67
2019-08-286,4006,4206,3306,360669,6002,120
2019-08-276,2706,3206,2306,320734,0002,106.67
2019-08-266,1506,2206,1206,200947,0002,066.67
2019-08-236,2006,3206,2006,310839,2002,103.33
2019-08-226,3006,3506,2406,280866,0002,093.33
2019-08-216,2206,3006,2106,290786,3002,096.67
2019-08-206,2006,2906,1806,260990,8002,086.67
2019-08-196,1006,1706,0506,140731,5002,046.67
2019-08-165,9406,0805,9206,040706,6002,013.33
2019-08-156,0306,0705,9806,020921,5002,006.67
2019-08-146,1906,2106,0906,120929,9002,040
2019-08-136,1006,1905,9906,1601,417,0002,053.33
2019-08-096,1506,2306,0306,0402,419,4002,013.33
2019-08-085,9006,0305,8505,8601,238,8001,953.33
2019-08-075,8005,9805,7905,9601,401,4001,986.67
2019-08-065,7205,8805,7105,8501,331,0001,950
2019-08-055,7005,8305,6805,8201,391,4001,940
2019-08-025,7105,8305,6805,7701,928,0001,923.33
2019-08-015,8305,8805,7205,8202,798,0001,940
2019-07-315,7905,9805,7005,90016,618,0001,966.67
2019-07-305,6205,7605,5905,7202,119,1001,906.67
2019-07-295,8505,8605,7005,7101,812,6001,903.33
2019-07-265,8405,9405,8105,9001,431,5001,966.67
2019-07-255,7705,9005,7105,8801,669,7001,960
2019-07-245,8605,8705,7505,8101,134,0001,936.67
2019-07-235,6805,8305,6805,790945,2001,930
2019-07-225,6705,7705,6205,7301,178,0001,910
2019-07-195,6705,7705,6305,7701,710,6001,923.33
2019-07-185,8605,9605,6505,7403,330,5001,913.33
2019-07-175,8405,9705,7805,9302,107,8001,976.67
2019-07-165,6605,8105,6305,7902,690,0001,930
2019-07-126,1206,2105,6205,7109,203,5001,903.33
2019-07-116,1906,1906,1906,190300,5002,063.33
2019-07-105,1405,2105,1205,190590,2001,730
2019-07-095,1605,2105,1405,170510,1001,723.33
2019-07-085,2305,2405,1505,160554,4001,720
2019-07-055,2705,2705,2005,250640,4001,750
2019-07-045,3305,3405,2805,290376,6001,763.33
2019-07-035,3205,3405,2705,310549,9001,770
2019-07-025,2305,3205,2205,310660,9001,770
2019-07-015,3305,3305,2305,290543,9001,763.33
2019-06-285,3005,3105,2005,230721,0001,743.33
2019-06-275,1005,1605,0405,150626,5001,716.67
2019-06-265,1405,1805,0505,150677,0001,716.67
2019-06-255,2905,3705,2105,220692,6001,740
2019-06-245,2105,2305,0905,220536,3001,740
2019-06-215,3105,3305,1905,220854,8001,740
2019-06-205,2505,3905,2405,360444,7001,786.67
2019-06-195,3005,3205,2005,290584,1001,763.33
2019-06-185,3505,4105,3105,340348,8001,780
2019-06-175,4205,4305,3805,400260,1001,800
2019-06-145,4105,4305,3405,420508,6001,806.67
2019-06-135,4205,4805,3505,380493,8001,793.33
2019-06-125,3705,4105,3505,370391,0001,790
2019-06-115,4305,4405,3405,380384,1001,793.33
2019-06-105,3505,4505,3105,420523,0001,806.67
2019-06-075,2805,2805,1905,250488,6001,750
2019-06-065,2005,2905,1605,270650,7001,756.67
2019-06-055,1705,1905,0805,180664,3001,726.67
2019-06-045,3005,3105,1505,200525,9001,733.33
2019-06-035,1905,3305,1805,330479,7001,776.67
2019-05-315,1805,3505,1205,340871,4001,780
2019-05-305,2905,3105,1905,240662,7001,746.67
2019-05-295,3505,4505,3305,380503,2001,793.33
2019-05-285,4805,5205,3705,4001,252,1001,800
2019-05-275,5005,5605,4705,530330,4001,843.33
2019-05-245,4505,5205,4205,490511,2001,830
2019-05-235,4105,5005,4105,480458,5001,826.67
2019-05-225,4905,5705,4205,450689,8001,816.67
2019-05-215,5105,5505,4805,550528,0001,850
2019-05-205,5105,5605,5005,550545,3001,850
2019-05-175,3505,5105,3305,480682,1001,826.67
2019-05-165,3305,3505,2605,320555,9001,773.33
2019-05-155,2705,3005,2105,250722,5001,750
2019-05-145,1605,2905,1505,290758,1001,763.33
2019-05-135,1205,2905,1105,210789,2001,736.67
2019-05-105,2105,2205,0105,1001,339,2001,700
2019-05-094,9805,0304,9454,980880,0001,660
2019-05-085,2405,2405,0805,120751,3001,706.67
2019-05-075,3205,3505,2105,260676,2001,753.33
2019-04-265,1905,3205,1605,300757,8001,766.67
2019-04-255,1405,2205,1205,200369,8001,733.33
2019-04-245,1005,1905,0905,090434,6001,696.67
2019-04-235,0505,0905,0305,080399,6001,693.33
2019-04-225,0505,0705,0105,070173,1001,690
2019-04-194,9355,1204,9105,060835,2001,686.67
2019-04-184,9704,9704,8754,905639,4001,635
2019-04-175,1005,1004,9004,9851,097,3001,661.67
2019-04-165,1405,2105,1305,150429,8001,716.67
2019-04-155,1305,1705,1005,140431,7001,713.33
2019-04-125,1005,1005,0005,060348,1001,686.67
2019-04-114,9955,0404,9555,020385,3001,673.33
2019-04-104,9355,0104,9204,980575,2001,660
2019-04-095,0805,0904,9704,995559,6001,665
2019-04-085,0305,1104,9955,090549,2001,696.67
2019-04-055,1005,1205,0505,060311,8001,686.67
2019-04-045,0605,1105,0305,070317,1001,690
2019-04-035,0705,1005,0205,060370,5001,686.67
2019-04-025,2205,2305,0005,030594,7001,676.67
2019-04-015,1905,2105,1305,140471,2001,713.33
2019-03-295,2305,2505,1205,190616,6001,730
2019-03-285,1505,1905,0805,150559,3001,716.67
2019-03-275,1505,2405,1005,230742,3001,743.33
2019-03-265,2005,2805,1705,2501,109,2001,750
2019-03-255,1005,1405,0605,140518,1001,713.33
2019-03-225,0005,2104,9855,160938,5001,720
2019-03-204,9505,0004,9254,975734,7001,658.33
2019-03-195,0305,0404,9654,990450,9001,663.33
2019-03-185,0305,0404,9655,040621,2001,680
2019-03-154,9405,0004,9054,9951,119,0001,665
2019-03-144,9354,9554,8754,875601,5001,625
2019-03-134,8954,9204,8404,900499,0001,633.33
2019-03-124,9004,9254,8454,860617,7001,620
2019-03-114,8354,9054,8104,885585,8001,628.33
2019-03-084,8954,9604,8804,905748,5001,635
2019-03-074,8704,9604,8704,920680,8001,640
2019-03-064,8204,8604,7904,850575,3001,616.67
2019-03-054,7204,8254,7204,815469,9001,605
2019-03-044,8254,8354,7504,760419,4001,586.67
2019-03-014,7054,8054,7004,795533,6001,598.33
2019-02-284,7304,7804,7054,740784,9001,580
2019-02-274,7704,8154,6854,685930,1001,561.67
2019-02-264,8004,8354,7254,735695,1001,578.33
2019-02-254,8604,8854,8104,815446,9001,605
2019-02-224,8354,8554,7954,810403,2001,603.33
2019-02-214,8004,8754,7854,850514,0001,616.67
2019-02-204,7554,8004,7104,800560,5001,600
2019-02-194,8304,8954,7404,7751,010,8001,591.67
2019-02-184,8504,8954,8104,845728,4001,615
2019-02-154,8054,8854,7354,875536,5001,625
2019-02-144,8854,9654,8104,845796,7001,615
2019-02-134,8304,8854,7954,880820,7001,626.67
2019-02-124,8904,9054,7204,7601,163,5001,586.67
2019-02-084,5604,6804,5254,6601,876,4001,553.33
2019-02-074,7704,8204,4554,5052,892,4001,501.67
2019-02-064,9804,9804,8754,910915,8001,636.67
2019-02-054,9404,9954,8854,980769,0001,660
2019-02-044,7304,9204,7304,875971,6001,625
2019-02-014,7504,8204,6954,730728,8001,576.67
2019-01-314,7004,8254,6704,7951,177,5001,598.33
2019-01-304,6304,6704,5654,6551,001,0001,551.67
2019-01-294,6404,7004,5754,6751,047,8001,558.33
2019-01-284,7504,7754,6954,700708,8001,566.67
2019-01-254,8654,9404,8204,8251,116,0001,608.33
2019-01-244,6954,7304,6654,725720,0001,575
2019-01-234,7304,7754,7054,710624,4001,570
2019-01-224,7754,7854,6954,730567,8001,576.67
2019-01-214,8304,8504,7704,790731,0001,596.67
2019-01-184,7154,8054,7104,785889,4001,595
2019-01-174,6304,7504,6204,7201,008,1001,573.33
2019-01-164,6404,6504,5654,625994,4001,541.67
2019-01-154,6754,7454,6104,6501,108,6001,550
2019-01-114,7104,7654,6704,705862,6001,568.33
2019-01-104,7154,7704,6604,7301,437,9001,576.67
2019-01-094,9054,9054,7554,7851,969,8001,595
2019-01-085,1005,1204,8504,8801,856,9001,626.67
2019-01-074,9305,0904,8505,0301,185,9001,676.67
2019-01-044,7854,8454,7254,8451,093,3001,615

分割・併合履歴 ： [2023-03-30]1株→3株