7832 (株)バンダイナムコホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	9,060	9,129	8,962	8,994	477,000	2,998
2021-12-29	9,197	9,256	9,000	9,062	575,900	3,020.67
2021-12-28	9,160	9,325	9,141	9,320	346,100	3,106.67
2021-12-27	9,147	9,161	9,108	9,109	259,000	3,036.33
2021-12-24	9,216	9,292	9,174	9,174	328,600	3,058
2021-12-23	9,279	9,279	9,171	9,182	291,800	3,060.67
2021-12-22	9,209	9,250	9,169	9,242	352,200	3,080.67
2021-12-21	9,040	9,230	8,990	9,219	430,200	3,073
2021-12-20	9,075	9,156	8,915	8,936	518,800	2,978.67
2021-12-17	9,301	9,350	9,092	9,095	796,700	3,031.67
2021-12-16	9,490	9,490	9,328	9,451	477,600	3,150.33
2021-12-15	9,267	9,420	9,224	9,242	473,000	3,080.67
2021-12-14	9,200	9,307	9,130	9,183	347,300	3,061
2021-12-13	9,164	9,271	9,129	9,230	560,000	3,076.67
2021-12-10	9,000	9,109	8,933	8,989	1,286,800	2,996.33
2021-12-09	9,322	9,369	9,250	9,260	572,100	3,086.67
2021-12-08	9,361	9,391	9,207	9,322	447,400	3,107.33
2021-12-07	9,261	9,348	9,149	9,235	738,800	3,078.33
2021-12-06	9,118	9,200	8,981	9,177	444,600	3,059
2021-12-03	9,242	9,279	9,041	9,118	744,500	3,039.33
2021-12-02	8,840	9,202	8,828	9,135	948,700	3,045
2021-12-01	8,837	8,994	8,789	8,940	652,300	2,980
2021-11-30	9,168	9,197	8,826	8,837	1,321,600	2,945.67
2021-11-29	9,014	9,235	8,999	9,053	662,700	3,017.67
2021-11-26	9,177	9,235	8,986	9,053	627,800	3,017.67
2021-11-25	9,276	9,328	9,244	9,266	320,700	3,088.67
2021-11-24	9,355	9,429	9,169	9,202	452,100	3,067.33
2021-11-22	9,250	9,353	9,221	9,319	396,600	3,106.33
2021-11-19	9,249	9,310	9,159	9,269	483,000	3,089.67
2021-11-18	9,354	9,445	9,277	9,308	501,500	3,102.67
2021-11-17	9,452	9,510	9,376	9,409	432,400	3,136.33
2021-11-16	9,363	9,432	9,314	9,400	579,000	3,133.33
2021-11-15	9,370	9,520	9,352	9,498	641,900	3,166
2021-11-12	9,156	9,321	9,116	9,300	729,000	3,100
2021-11-11	9,300	9,318	9,007	9,148	751,400	3,049.33
2021-11-10	9,335	9,346	9,160	9,274	1,140,600	3,091.33
2021-11-09	9,348	9,477	9,105	9,152	763,600	3,050.67
2021-11-08	9,300	9,336	9,137	9,262	864,100	3,087.33
2021-11-05	9,457	9,539	9,364	9,468	708,400	3,156
2021-11-04	9,260	9,430	9,241	9,396	1,201,800	3,132
2021-11-02	8,986	9,219	8,946	9,180	889,000	3,060
2021-11-01	8,899	9,060	8,818	9,034	870,800	3,011.33
2021-10-29	8,686	8,764	8,547	8,687	517,500	2,895.67
2021-10-28	8,624	8,755	8,585	8,665	1,921,600	2,888.33
2021-10-27	8,650	8,700	8,535	8,642	488,600	2,880.67
2021-10-26	8,681	8,727	8,611	8,707	609,500	2,902.33
2021-10-25	8,594	8,726	8,572	8,608	572,400	2,869.33
2021-10-22	8,538	8,729	8,523	8,670	523,700	2,890
2021-10-21	8,720	8,768	8,548	8,566	584,600	2,855.33
2021-10-20	8,779	8,899	8,719	8,788	642,000	2,929.33
2021-10-19	8,793	8,917	8,793	8,809	651,900	2,936.33
2021-10-18	8,629	8,712	8,612	8,696	666,800	2,898.67
2021-10-15	8,420	8,626	8,420	8,610	611,700	2,870
2021-10-14	8,252	8,440	8,248	8,371	641,900	2,790.33
2021-10-13	8,120	8,260	8,120	8,196	417,900	2,732
2021-10-12	8,112	8,181	8,074	8,107	415,900	2,702.33
2021-10-11	7,965	8,157	7,871	8,112	503,800	2,704
2021-10-08	8,084	8,145	7,987	8,005	845,800	2,668.33
2021-10-07	7,856	8,086	7,856	7,910	693,800	2,636.67
2021-10-06	7,848	7,959	7,720	7,797	738,100	2,599
2021-10-05	7,864	7,984	7,691	7,835	715,500	2,611.67
2021-10-04	8,162	8,200	7,973	8,014	635,700	2,671.33
2021-10-01	8,348	8,404	8,109	8,125	816,500	2,708.33
2021-09-30	8,470	8,482	8,360	8,400	1,088,800	2,800
2021-09-29	8,550	8,573	8,338	8,479	779,100	2,826.33
2021-09-28	8,730	8,766	8,610	8,642	1,013,500	2,880.67
2021-09-27	9,109	9,110	8,835	8,860	720,300	2,953.33
2021-09-24	8,999	9,131	8,930	9,116	1,231,000	3,038.67
2021-09-22	8,817	8,817	8,654	8,705	701,800	2,901.67
2021-09-21	8,940	8,954	8,762	8,883	854,300	2,961
2021-09-17	8,913	8,970	8,884	8,945	1,088,300	2,981.67
2021-09-16	8,800	8,868	8,773	8,828	990,500	2,942.67
2021-09-15	8,667	8,809	8,666	8,740	905,800	2,913.33
2021-09-14	8,575	8,731	8,565	8,719	888,000	2,906.33
2021-09-13	8,478	8,537	8,382	8,534	526,900	2,844.67
2021-09-10	8,456	8,565	8,399	8,502	1,060,300	2,834
2021-09-09	8,425	8,430	8,348	8,374	697,600	2,791.33
2021-09-08	8,448	8,454	8,342	8,425	650,500	2,808.33
2021-09-07	8,444	8,512	8,382	8,399	929,400	2,799.67
2021-09-06	8,050	8,362	8,016	8,349	1,050,300	2,783
2021-09-03	7,903	8,000	7,843	7,993	600,300	2,664.33
2021-09-02	7,828	7,935	7,826	7,872	534,300	2,624
2021-09-01	7,591	7,856	7,589	7,828	769,100	2,609.33
2021-08-31	7,571	7,679	7,507	7,641	671,200	2,547
2021-08-30	7,657	7,660	7,512	7,567	439,900	2,522.33
2021-08-27	7,551	7,650	7,533	7,576	432,200	2,525.33
2021-08-26	7,491	7,657	7,474	7,622	596,800	2,540.67
2021-08-25	7,448	7,539	7,428	7,499	465,400	2,499.67
2021-08-24	7,412	7,562	7,407	7,489	510,700	2,496.33
2021-08-23	7,256	7,439	7,256	7,404	416,000	2,468
2021-08-20	7,184	7,263	7,165	7,180	413,300	2,393.33
2021-08-19	7,180	7,240	7,165	7,185	356,100	2,395
2021-08-18	7,192	7,312	7,192	7,224	404,400	2,408
2021-08-17	7,258	7,328	7,223	7,223	272,000	2,407.67
2021-08-16	7,333	7,350	7,192	7,224	439,600	2,408
2021-08-13	7,489	7,510	7,390	7,409	507,400	2,469.67
2021-08-12	7,508	7,552	7,444	7,446	358,600	2,482
2021-08-11	7,520	7,539	7,402	7,476	616,300	2,492
2021-08-10	7,642	7,694	7,451	7,461	1,047,700	2,487
2021-08-06	7,760	7,815	7,543	7,764	1,504,500	2,588
2021-08-05	7,126	7,298	7,126	7,275	555,500	2,425
2021-08-04	7,096	7,218	7,052	7,188	573,200	2,396
2021-08-03	7,196	7,240	7,101	7,182	500,300	2,394
2021-08-02	7,094	7,337	7,094	7,292	667,200	2,430.67
2021-07-30	7,081	7,108	7,028	7,061	644,300	2,353.67
2021-07-29	7,171	7,193	7,077	7,110	486,700	2,370
2021-07-28	7,101	7,179	7,100	7,160	575,800	2,386.67
2021-07-27	7,256	7,287	7,207	7,240	369,700	2,413.33
2021-07-26	7,404	7,404	7,228	7,231	517,500	2,410.33
2021-07-21	7,299	7,329	7,200	7,240	458,200	2,413.33
2021-07-20	7,194	7,255	7,123	7,175	636,900	2,391.67
2021-07-19	7,189	7,295	7,173	7,276	640,300	2,425.33
2021-07-16	7,200	7,287	7,156	7,216	782,000	2,405.33
2021-07-15	7,374	7,407	7,313	7,315	339,400	2,438.33
2021-07-14	7,397	7,435	7,351	7,374	490,200	2,458
2021-07-13	7,354	7,454	7,318	7,397	410,900	2,465.67
2021-07-12	7,354	7,495	7,350	7,411	801,700	2,470.33
2021-07-09	7,251	7,315	7,117	7,233	1,155,600	2,411
2021-07-08	7,496	7,542	7,358	7,379	729,000	2,459.67
2021-07-07	7,527	7,623	7,475	7,540	840,100	2,513.33
2021-07-06	7,683	7,683	7,576	7,625	560,900	2,541.67
2021-07-05	7,640	7,722	7,602	7,695	343,400	2,565
2021-07-02	7,610	7,679	7,586	7,640	365,800	2,546.67
2021-07-01	7,757	7,760	7,590	7,606	473,800	2,535.33
2021-06-30	7,799	7,814	7,694	7,708	527,200	2,569.33
2021-06-29	7,718	7,774	7,688	7,765	533,000	2,588.33
2021-06-28	7,748	7,829	7,697	7,745	427,100	2,581.67
2021-06-25	7,823	7,848	7,719	7,758	439,700	2,586
2021-06-24	7,711	7,763	7,668	7,742	436,900	2,580.67
2021-06-23	7,764	7,840	7,670	7,710	562,000	2,570
2021-06-22	7,658	7,708	7,593	7,687	667,900	2,562.33
2021-06-21	7,701	7,739	7,481	7,566	810,300	2,522
2021-06-18	8,000	8,000	7,793	7,808	763,800	2,602.67
2021-06-17	8,000	8,090	7,865	7,879	534,500	2,626.33
2021-06-16	8,075	8,117	7,992	8,021	741,700	2,673.67
2021-06-15	7,999	8,179	7,999	8,140	710,500	2,713.33
2021-06-14	8,227	8,227	7,949	7,956	866,400	2,652
2021-06-11	8,048	8,307	8,033	8,277	1,397,900	2,759
2021-06-10	8,006	8,064	7,921	8,022	645,200	2,674
2021-06-09	7,920	8,015	7,845	8,005	565,500	2,668.33
2021-06-08	7,928	7,964	7,865	7,921	458,400	2,640.33
2021-06-07	7,917	7,937	7,837	7,864	517,000	2,621.33
2021-06-04	7,855	7,890	7,770	7,789	614,700	2,596.33
2021-06-03	7,773	7,956	7,766	7,943	483,400	2,647.67
2021-06-02	7,747	7,828	7,660	7,816	695,700	2,605.33
2021-06-01	7,928	7,996	7,773	7,794	717,700	2,598
2021-05-31	7,901	7,942	7,820	7,841	616,400	2,613.67
2021-05-28	7,870	7,946	7,841	7,900	843,200	2,633.33
2021-05-27	7,840	7,850	7,714	7,806	1,238,000	2,602
2021-05-26	7,783	7,936	7,783	7,884	653,900	2,628
2021-05-25	7,900	7,972	7,875	7,898	487,800	2,632.67
2021-05-24	7,831	8,026	7,831	7,835	461,900	2,611.67
2021-05-21	7,812	7,959	7,793	7,937	588,500	2,645.67
2021-05-20	7,777	7,809	7,665	7,779	550,300	2,593
2021-05-19	7,762	7,887	7,660	7,887	641,800	2,629
2021-05-18	7,633	7,890	7,633	7,838	635,700	2,612.67
2021-05-17	7,914	7,914	7,630	7,664	483,300	2,554.67
2021-05-14	7,629	7,869	7,611	7,855	981,600	2,618.33
2021-05-13	7,884	7,937	7,537	7,554	798,600	2,518
2021-05-12	7,780	7,917	7,700	7,884	1,118,500	2,628
2021-05-11	8,045	8,134	7,667	7,740	1,191,400	2,580
2021-05-10	8,044	8,213	8,035	8,091	823,800	2,697
2021-05-07	8,192	8,250	8,033	8,049	621,600	2,683
2021-05-06	8,006	8,250	8,006	8,190	942,400	2,730
2021-04-30	8,016	8,125	7,930	8,026	592,300	2,675.33
2021-04-28	8,107	8,231	8,096	8,156	598,900	2,718.67
2021-04-27	8,057	8,146	8,028	8,096	522,300	2,698.67
2021-04-26	7,962	8,166	7,855	8,100	639,200	2,700
2021-04-23	7,943	7,984	7,869	7,972	418,900	2,657.33
2021-04-22	7,952	8,024	7,858	7,999	689,200	2,666.33
2021-04-21	8,000	8,013	7,791	7,889	963,000	2,629.67
2021-04-20	8,297	8,300	8,103	8,140	616,200	2,713.33
2021-04-19	8,422	8,446	8,285	8,328	400,200	2,776
2021-04-16	8,499	8,510	8,417	8,429	494,100	2,809.67
2021-04-15	8,389	8,488	8,386	8,459	353,200	2,819.67
2021-04-14	8,494	8,537	8,399	8,453	528,600	2,817.67
2021-04-13	8,425	8,549	8,365	8,494	642,800	2,831.33
2021-04-12	8,453	8,492	8,302	8,302	510,200	2,767.33
2021-04-09	8,373	8,514	8,307	8,455	1,186,900	2,818.33
2021-04-08	8,163	8,248	8,072	8,223	558,700	2,741
2021-04-07	8,121	8,151	8,032	8,105	634,400	2,701.67
2021-04-06	8,228	8,229	8,055	8,108	692,100	2,702.67
2021-04-05	8,105	8,125	8,022	8,083	457,000	2,694.33
2021-04-02	8,066	8,092	7,988	8,059	436,300	2,686.33
2021-04-01	8,010	8,041	7,923	7,988	584,900	2,662.67
2021-03-31	7,803	7,980	7,787	7,893	741,100	2,631
2021-03-30	8,077	8,077	7,860	7,864	731,300	2,621.33
2021-03-29	8,013	8,156	8,004	8,089	857,700	2,696.33
2021-03-26	7,962	8,099	7,909	8,013	778,900	2,671
2021-03-25	7,728	7,863	7,693	7,823	546,500	2,607.67
2021-03-24	7,850	7,929	7,752	7,766	692,500	2,588.67
2021-03-23	8,008	8,100	7,914	7,917	653,500	2,639
2021-03-22	8,086	8,124	7,938	7,946	965,500	2,648.67
2021-03-19	8,190	8,243	8,144	8,225	1,151,700	2,741.67
2021-03-18	8,259	8,394	8,240	8,278	732,500	2,759.33
2021-03-17	8,200	8,345	8,160	8,313	714,500	2,771
2021-03-16	8,019	8,175	8,007	8,128	636,200	2,709.33
2021-03-15	8,014	8,079	7,936	8,044	547,800	2,681.33
2021-03-12	7,880	8,050	7,848	8,029	1,198,200	2,676.33
2021-03-11	7,961	8,045	7,891	7,962	658,500	2,654
2021-03-10	7,969	8,018	7,840	7,917	879,500	2,639
2021-03-09	8,032	8,032	7,846	7,969	870,000	2,656.33
2021-03-08	8,183	8,190	7,958	8,000	717,500	2,666.67
2021-03-05	8,087	8,118	7,912	8,061	964,500	2,687
2021-03-04	8,206	8,279	8,082	8,141	768,800	2,713.67
2021-03-03	8,195	8,343	8,167	8,313	753,400	2,771
2021-03-02	8,319	8,364	8,150	8,227	695,900	2,742.33
2021-03-01	8,297	8,397	8,249	8,319	683,000	2,773
2021-02-26	8,412	8,439	8,146	8,147	1,153,200	2,715.67
2021-02-25	8,576	8,641	8,510	8,537	588,600	2,845.67
2021-02-24	8,594	8,739	8,418	8,426	1,067,600	2,808.67
2021-02-22	8,938	8,995	8,692	8,744	555,300	2,914.67
2021-02-19	8,872	8,878	8,760	8,868	513,400	2,956
2021-02-18	9,050	9,059	8,746	8,876	943,600	2,958.67
2021-02-17	9,092	9,160	8,865	9,027	967,100	3,009
2021-02-16	9,078	9,406	9,078	9,300	834,700	3,100
2021-02-15	8,863	9,074	8,845	9,057	1,105,200	3,019
2021-02-12	8,984	8,984	8,653	8,801	1,202,200	2,933.67
2021-02-10	8,764	8,885	8,631	8,858	1,220,800	2,952.67
2021-02-09	8,639	8,723	8,319	8,647	1,996,000	2,882.33
2021-02-08	8,990	9,378	8,962	9,239	1,207,500	3,079.67
2021-02-05	8,858	8,973	8,858	8,891	770,900	2,963.67
2021-02-04	9,058	9,106	8,905	8,912	573,600	2,970.67
2021-02-03	9,153	9,172	8,995	9,059	707,600	3,019.67
2021-02-02	9,108	9,295	9,043	9,082	654,800	3,027.33
2021-02-01	8,950	9,179	8,941	9,140	769,800	3,046.67
2021-01-29	9,035	9,169	8,936	8,941	945,300	2,980.33
2021-01-28	9,021	9,198	9,000	9,107	3,819,900	3,035.67
2021-01-27	9,126	9,307	9,022	9,299	1,095,400	3,099.67
2021-01-26	9,406	9,496	9,089	9,101	1,198,000	3,033.67
2021-01-25	9,253	9,550	9,239	9,544	676,600	3,181.33
2021-01-22	9,201	9,322	9,201	9,274	636,700	3,091.33
2021-01-21	9,336	9,396	9,165	9,303	656,900	3,101
2021-01-20	9,397	9,425	9,280	9,344	526,600	3,114.67
2021-01-19	9,248	9,402	9,216	9,351	443,000	3,117
2021-01-18	9,160	9,286	9,123	9,268	427,500	3,089.33
2021-01-15	9,237	9,318	9,195	9,216	601,700	3,072
2021-01-14	9,371	9,461	9,221	9,335	979,400	3,111.67
2021-01-13	9,113	9,391	9,111	9,384	1,062,400	3,128
2021-01-12	8,987	9,013	8,858	8,993	1,085,600	2,997.67
2021-01-08	8,791	9,050	8,685	9,025	1,303,900	3,008.33
2021-01-07	8,685	8,770	8,590	8,641	1,054,300	2,880.33
2021-01-06	8,753	8,828	8,620	8,630	804,700	2,876.67
2021-01-05	8,798	8,858	8,708	8,766	757,200	2,922
2021-01-04	8,963	8,975	8,701	8,736	543,100	2,912

分割・併合履歴： [2023-03-30]1株→3株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

7832 (株)バンダイナムコホールディングス の時系列データ [2021年度]

7832 (株)バンダイナムコホールディングスの時系列データ [2021年度]