KabuInsight

バンダイナムコホールディングス

7832
プライム/その他製品/Bandai Namco Holdings Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,198.04,315.04,195.04,264.0+16.0+0.38%2,459,000
2026-03-124,200.04,270.04,177.04,248.0-8.0-0.19%2,469,100
2026-03-114,200.04,281.04,200.04,256.0+59.0+1.41%2,465,300
2026-03-104,176.04,197.04,127.04,197.0+67.0+1.62%1,932,300
2026-03-094,028.04,153.04,026.04,130.0+4.0+0.10%2,836,900
2026-03-064,080.04,149.04,052.04,126.0+45.0+1.10%2,029,500
2026-03-054,171.04,198.04,066.04,081.0-20.0-0.49%2,917,900
2026-03-044,073.04,144.04,023.04,101.0+35.0+0.86%2,786,700
2026-03-034,070.04,089.04,041.04,066.0-136.0-3.24%2,391,900
2026-03-024,200.04,233.04,167.04,202.0-42.0-0.99%1,914,100
2026-02-274,199.04,245.04,136.04,244.0+112.0+2.71%3,700,500
2026-02-264,080.04,181.04,080.04,132.0+61.0+1.50%1,818,000
2026-02-254,070.04,085.04,037.04,071.0+56.0+1.39%1,918,400
2026-02-244,000.04,047.03,995.04,015.0-15.0-0.37%1,962,200
2026-02-204,047.04,063.04,012.04,030.0-44.0-1.08%1,939,900
2026-02-194,058.04,083.04,039.04,074.0+17.0+0.42%1,358,600
2026-02-184,084.04,109.04,051.04,057.0-3.0-0.07%1,634,500
2026-02-174,049.04,078.04,022.04,060.0+1.0+0.02%1,559,300
2026-02-164,080.04,103.04,056.04,059.0+49.0+1.22%1,623,400
2026-02-134,071.04,151.03,994.04,010.0-61.0-1.50%4,885,300
2026-02-124,150.04,170.04,070.04,071.0-100.0-2.40%3,461,600
2026-02-104,135.04,258.04,127.04,171.0+37.0+0.90%3,066,000
2026-02-094,378.04,382.04,120.04,134.0-61.0-1.45%4,368,500
2026-02-064,146.04,263.04,046.04,195.0+188.0+4.69%5,689,000
2026-02-053,977.04,163.03,882.04,007.0+85.0+2.17%6,532,000
2026-02-043,933.03,969.03,884.03,922.0-118.0-2.92%2,679,800
2026-02-034,022.04,042.03,981.04,040.0+47.0+1.18%2,484,800
2026-02-024,023.04,037.03,983.03,993.0-17.0-0.42%1,972,300
2026-01-303,978.04,050.03,955.04,010.0+45.0+1.13%2,798,600
2026-01-293,950.03,994.03,937.03,965.0-25.0-0.63%2,277,600
2026-01-283,966.04,008.03,932.03,990.0-18.0-0.45%1,805,900
2026-01-274,061.04,070.04,004.04,008.0-59.0-1.45%1,612,600
2026-01-264,064.04,105.04,042.04,067.0-40.0-0.97%1,838,100
2026-01-234,173.04,190.04,105.04,107.0+39.0+0.96%2,280,900
2026-01-224,115.04,123.04,039.04,068.0-32.0-0.78%1,947,700
2026-01-214,070.04,120.04,061.04,100.0-40.0-0.97%2,207,300
2026-01-204,145.04,205.04,126.04,140.0+27.0+0.66%1,759,900
2026-01-194,116.04,145.04,108.04,113.0-59.0-1.41%1,252,500
2026-01-164,154.04,182.04,126.04,172.0-31.0-0.74%1,327,800
2026-01-154,217.04,262.04,185.04,203.0-35.0-0.83%1,656,800
2026-01-144,198.04,282.04,180.04,238.0+39.0+0.93%2,049,800
2026-01-134,258.04,310.04,199.04,199.0-10.0-0.24%2,586,000
2026-01-094,184.04,324.04,122.04,209.0+40.0+0.96%3,252,500
2026-01-084,153.04,190.04,142.04,169.0-4.0-0.10%1,536,900
2026-01-074,176.04,194.04,117.04,173.0-73.0-1.72%1,518,200
2026-01-064,222.04,266.04,197.04,246.0+27.0+0.64%1,396,300
2026-01-054,222.04,247.04,152.04,219.0+47.0+1.13%1,996,000
2025-12-304,222.04,237.04,172.04,172.0-57.0-1.35%1,340,300
2025-12-294,262.04,262.04,197.04,229.0+3.0+0.07%1,010,900
2025-12-264,236.04,277.04,203.04,226.0-7.0-0.17%1,324,100
2025-12-254,240.04,258.04,212.04,233.0+27.0+0.64%590,800
2025-12-244,299.04,299.04,196.04,206.0-78.0-1.82%1,296,500
2025-12-234,174.04,298.04,168.04,284.0+91.0+2.17%1,961,500
2025-12-224,202.04,250.04,143.04,193.0-24.0-0.57%1,313,300
2025-12-194,201.04,268.04,178.04,217.0-4.0-0.09%2,284,500
2025-12-184,216.04,248.04,203.04,221.0-6.0-0.14%1,696,800
2025-12-174,201.04,241.04,187.04,227.0+32.0+0.76%1,623,100
2025-12-164,180.04,266.04,162.04,195.0-31.0-0.73%1,860,600
2025-12-154,280.04,318.04,198.04,226.0-56.0-1.31%2,298,400
2025-12-124,334.04,351.04,282.04,282.0-20.0-0.46%2,279,300
2025-12-114,319.04,326.04,238.04,302.0-3.0-0.07%1,595,300
2025-12-104,266.04,305.04,247.04,305.0+6.0+0.14%1,733,800
2025-12-094,350.04,368.04,280.04,299.0-65.0-1.49%1,261,500
2025-12-084,352.04,379.04,313.04,364.0+42.0+0.97%1,139,000
2025-12-054,326.04,338.04,283.04,322.0-86.0-1.95%2,011,300
2025-12-044,340.04,429.04,336.04,408.0+80.0+1.85%1,637,500
2025-12-034,405.04,427.04,328.04,328.0-99.0-2.24%1,575,300
2025-12-024,468.04,470.04,403.04,427.0-23.0-0.52%1,399,200
2025-12-014,527.04,555.04,432.04,450.0-127.0-2.77%2,071,200
2025-11-284,585.04,627.04,560.04,577.0-1.0-0.02%1,517,500
2025-11-274,565.04,603.04,543.04,578.0-7.0-0.15%1,453,700
2025-11-264,512.04,619.04,505.04,585.0+66.0+1.46%1,887,900
2025-11-254,574.04,595.04,472.04,519.0-25.0-0.55%2,582,300
2025-11-214,437.04,575.04,419.04,544.0+107.0+2.41%3,895,200
2025-11-204,431.04,486.04,412.04,437.0+6.0+0.14%1,695,300
2025-11-194,469.04,496.04,427.04,431.0-37.0-0.83%1,796,700
2025-11-184,477.04,512.04,433.04,468.0-60.0-1.33%2,123,900
2025-11-174,604.04,620.04,507.04,528.0-79.0-1.71%1,926,800
2025-11-144,600.04,616.04,541.04,607.0-1.0-0.02%2,113,000
2025-11-134,610.04,658.04,577.04,608.0-12.0-0.26%1,532,600
2025-11-124,590.04,644.04,563.04,620.0+100.0+2.21%1,827,500
2025-11-114,536.04,558.04,480.04,520.0+2.0+0.04%1,416,800
2025-11-104,553.04,604.04,482.04,518.0-42.0-0.92%2,153,600
2025-11-074,542.04,615.04,482.04,560.0+88.0+1.97%3,308,500
2025-11-064,896.04,960.04,436.04,472.0-356.0-7.37%6,807,100
2025-11-054,875.04,982.04,801.04,828.0+23.0+0.48%3,202,000
2025-11-044,780.04,842.04,744.04,805.0+3.0+0.06%2,327,300
2025-10-314,727.04,833.04,711.04,802.0+81.0+1.72%1,987,000
2025-10-304,687.04,728.04,650.04,721.0-19.0-0.40%1,647,900
2025-10-294,752.04,811.04,690.04,740.0-82.0-1.70%1,824,300
2025-10-284,825.04,844.04,794.04,822.0+2.0+0.04%1,117,400
2025-10-274,856.04,919.04,820.04,820.0+13.0+0.27%1,630,400
2025-10-244,871.04,928.04,807.04,807.0-41.0-0.85%1,367,800
2025-10-234,890.04,896.04,820.04,848.0-15.0-0.31%1,526,100
2025-10-224,866.04,954.04,863.04,863.0-3.0-0.06%1,983,600
2025-10-214,833.04,950.04,800.04,866.0+86.0+1.80%1,916,000
2025-10-204,750.04,835.04,701.04,780.0+118.0+2.53%1,701,400
2025-10-174,664.04,718.04,640.04,662.0-72.0-1.52%1,880,100
2025-10-164,747.04,780.04,691.04,734.0-13.0-0.27%1,814,500
2025-10-154,746.04,800.04,711.04,747.0+12.0+0.25%1,466,300
2025-10-144,681.04,787.04,670.04,735.0-86.0-1.78%2,198,100
2025-10-104,896.05,032.04,820.04,821.0-73.0-1.49%2,626,000
2025-10-095,003.05,006.04,845.04,894.0-47.0-0.95%1,579,800
2025-10-084,968.05,028.04,922.04,941.0-10.0-0.20%1,731,300
2025-10-075,004.05,005.04,875.04,951.0-75.0-1.49%1,920,200
2025-10-064,988.05,038.04,913.05,026.0+192.0+3.97%2,361,500
2025-10-034,755.04,865.04,750.04,834.0+44.0+0.92%1,371,400
2025-10-024,844.04,864.04,688.04,790.0-100.0-2.04%2,463,000
2025-10-014,923.04,996.04,854.04,890.0-35.0-0.71%1,736,600
2025-09-304,800.04,944.04,795.04,925.0+86.0+1.78%2,302,900
2025-09-294,892.04,921.04,810.04,839.0-92.0-1.87%2,002,300
2025-09-264,869.04,998.04,856.04,931.0+74.0+1.52%2,420,400
2025-09-254,898.04,931.04,847.04,857.0+29.0+0.60%2,058,200
2025-09-244,853.04,870.04,791.04,828.0+20.0+0.42%1,650,700
2025-09-224,901.04,930.04,802.04,808.0-34.0-0.70%1,408,000
2025-09-194,954.04,987.04,842.04,842.0-80.0-1.63%3,334,700
2025-09-184,905.04,935.04,873.04,922.0+12.0+0.24%1,142,800
2025-09-174,886.04,946.04,861.04,910.0+4.0+0.08%1,460,100
2025-09-164,991.05,001.04,874.04,906.0-112.0-2.23%1,854,300
2025-09-125,050.05,050.04,971.05,018.0——2,473,000

直近120営業日分を表示