[AI의 종목 이야기] 엔비디아, 기술 분석가 주목하는 돌파 구간 근접
무료
Bandai Namco Holdings Inc : ( 7832:JP )
3,854.00JPY ▼ -85.00 (-2.16%)
2026-04-10
최근 1년 일별 시세
(2026-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-04-10 | 3,854.00 | ▼-85.00 | ▼-2.16% |
| 26-04-09 | 3,939.00 | ▼-116.00 | ▼-2.86% |
| 26-04-08 | 4,055.00 | ▲27.00 | ▲0.67% |
| 26-04-07 | 4,028.00 | ▲55.00 | ▲1.38% |
| 26-04-06 | 3,973.00 | ▼-4.00 | ▼-0.1% |
| 26-04-03 | 3,977.00 | ▲45.00 | ▲1.14% |
| 26-04-02 | 3,932.00 | ▼-40.00 | ▼-1.01% |
| 26-04-01 | 3,972.00 | ▲105.00 | ▲2.72% |
| 26-03-31 | 3,867.00 | ▲46.00 | ▲1.2% |
| 26-03-30 | 3,821.00 | ▼-201.00 | ▼-5% |
| 26-03-27 | 4,022.00 | ▲12.00 | ▲0.3% |
| 26-03-26 | 4,010.00 | ▼-70.00 | ▼-1.72% |
| 26-03-25 | 4,080.00 | ▼-30.00 | ▼-0.73% |
| 26-03-24 | 4,110.00 | ▼-12.00 | ▼-0.29% |
| 26-03-23 | 4,122.00 | ▼-55.00 | ▼-1.32% |
| 26-03-19 | 4,177.00 | ▼-53.00 | ▼-1.25% |
| 26-03-18 | 4,230.00 | ▼-5.00 | ▼-0.12% |
| 26-03-17 | 4,235.00 | ▼-28.00 | ▼-0.66% |
| 26-03-16 | 4,263.00 | ▼-1.00 | ▼-0.02% |
| 26-03-13 | 4,264.00 | ▲16.00 | ▲0.38% |
| 26-03-12 | 4,248.00 | ▼-8.00 | ▼-0.19% |
| 26-03-11 | 4,256.00 | ▲59.00 | ▲1.41% |
| 26-03-10 | 4,197.00 | ▲67.00 | ▲1.62% |
| 26-03-09 | 4,130.00 | ▲4.00 | ▲0.1% |
| 26-03-06 | 4,126.00 | ▲45.00 | ▲1.1% |
| 26-03-05 | 4,081.00 | ▼-20.00 | ▼-0.49% |
| 26-03-04 | 4,101.00 | ▲35.00 | ▲0.86% |
| 26-03-03 | 4,066.00 | ▼-136.00 | ▼-3.24% |
| 26-03-02 | 4,202.00 | ▼-42.00 | ▼-0.99% |
| 26-02-27 | 4,244.00 | ▲112.00 | ▲2.71% |
| 26-02-26 | 4,132.00 | ▲61.00 | ▲1.5% |
| 26-02-25 | 4,071.00 | ▲56.00 | ▲1.39% |
| 26-02-24 | 4,015.00 | ▼-15.00 | ▼-0.37% |
| 26-02-20 | 4,030.00 | ▼-44.00 | ▼-1.08% |
| 26-02-19 | 4,074.00 | ▲17.00 | ▲0.42% |
| 26-02-18 | 4,057.00 | ▼-3.00 | ▼-0.07% |
| 26-02-17 | 4,060.00 | ▲1.00 | ▲0.02% |
| 26-02-16 | 4,059.00 | ▲49.00 | ▲1.22% |
| 26-02-13 | 4,010.00 | ▼-61.00 | ▼-1.5% |
| 26-02-12 | 4,071.00 | ▼-100.00 | ▼-2.4% |
| 26-02-10 | 4,171.00 | ▲37.00 | ▲0.9% |
| 26-02-09 | 4,134.00 | ▼-61.00 | ▼-1.45% |
| 26-02-06 | 4,195.00 | ▲188.00 | ▲4.69% |
| 26-02-05 | 4,007.00 | ▲85.00 | ▲2.17% |
| 26-02-04 | 3,922.00 | ▼-118.00 | ▼-2.92% |
| 26-02-03 | 4,040.00 | ▲47.00 | ▲1.18% |
| 26-02-02 | 3,993.00 | ▼-17.00 | ▼-0.42% |
| 26-01-30 | 4,010.00 | ▲45.00 | ▲1.13% |
| 26-01-29 | 3,965.00 | ▼-25.00 | ▼-0.63% |
| 26-01-28 | 3,990.00 | ▼-18.00 | ▼-0.45% |
| 26-01-27 | 4,008.00 | ▼-59.00 | ▼-1.45% |
| 26-01-26 | 4,067.00 | ▼-40.00 | ▼-0.97% |
| 26-01-23 | 4,107.00 | ▲39.00 | ▲0.96% |
| 26-01-22 | 4,068.00 | ▼-32.00 | ▼-0.78% |
| 26-01-21 | 4,100.00 | ▼-40.00 | ▼-0.97% |
| 26-01-20 | 4,140.00 | ▲27.00 | ▲0.66% |
| 26-01-19 | 4,113.00 | ▼-59.00 | ▼-1.41% |
| 26-01-16 | 4,172.00 | ▼-31.00 | ▼-0.74% |
| 26-01-15 | 4,203.00 | ▼-35.00 | ▼-0.83% |
| 26-01-14 | 4,238.00 | ▲39.00 | ▲0.93% |
| 26-01-13 | 4,199.00 | ▼-10.00 | ▼-0.24% |
| 26-01-09 | 4,209.00 | ▲40.00 | ▲0.96% |
| 26-01-08 | 4,169.00 | ▼-4.00 | ▼-0.1% |
| 26-01-07 | 4,173.00 | ▼-73.00 | ▼-1.72% |
| 26-01-06 | 4,246.00 | ▲27.00 | ▲0.64% |
| 26-01-05 | 4,219.00 | ▲47.00 | ▲1.13% |
| 25-12-30 | 4,172.00 | ▼-57.00 | ▼-1.35% |
| 25-12-29 | 4,229.00 | ▲3.00 | ▲0.07% |
| 25-12-26 | 4,226.00 | ▼-7.00 | ▼-0.17% |
| 25-12-25 | 4,233.00 | ▲27.00 | ▲0.64% |
| 25-12-24 | 4,206.00 | ▼-78.00 | ▼-1.82% |
| 25-12-23 | 4,284.00 | ▲91.00 | ▲2.17% |
| 25-12-22 | 4,193.00 | ▼-24.00 | ▼-0.57% |
| 25-12-19 | 4,217.00 | ▼-4.00 | ▼-0.09% |
| 25-12-18 | 4,221.00 | ▼-6.00 | ▼-0.14% |
| 25-12-17 | 4,227.00 | ▲32.00 | ▲0.76% |
| 25-12-16 | 4,195.00 | ▼-31.00 | ▼-0.73% |
| 25-12-15 | 4,226.00 | ▼-56.00 | ▼-1.31% |
| 25-12-12 | 4,282.00 | ▼-20.00 | ▼-0.46% |
| 25-12-11 | 4,302.00 | ▼-3.00 | ▼-0.07% |
| 25-12-10 | 4,305.00 | ▲6.00 | ▲0.14% |
| 25-12-09 | 4,299.00 | ▼-65.00 | ▼-1.49% |
| 25-12-08 | 4,364.00 | ▲42.00 | ▲0.97% |
| 25-12-05 | 4,322.00 | ▼-86.00 | ▼-1.95% |
| 25-12-04 | 4,408.00 | ▲80.00 | ▲1.85% |
| 25-12-03 | 4,328.00 | ▼-99.00 | ▼-2.24% |
| 25-12-02 | 4,427.00 | ▼-23.00 | ▼-0.52% |
| 25-12-01 | 4,450.00 | ▼-127.00 | ▼-2.77% |
| 25-11-28 | 4,577.00 | ▼-1.00 | ▼-0.02% |
| 25-11-27 | 4,578.00 | ▼-7.00 | ▼-0.15% |
| 25-11-26 | 4,585.00 | ▲66.00 | ▲1.46% |
| 25-11-25 | 4,519.00 | ▼-25.00 | ▼-0.55% |
| 25-11-21 | 4,544.00 | ▲107.00 | ▲2.41% |
| 25-11-20 | 4,437.00 | ▲6.00 | ▲0.14% |
| 25-11-19 | 4,431.00 | ▼-37.00 | ▼-0.83% |
| 25-11-18 | 4,468.00 | ▼-60.00 | ▼-1.33% |
| 25-11-17 | 4,528.00 | ▼-79.00 | ▼-1.71% |
| 25-11-14 | 4,607.00 | ▼-1.00 | ▼-0.02% |
| 25-11-13 | 4,608.00 | ▼-12.00 | ▼-0.26% |
| 25-11-12 | 4,620.00 | ▲100.00 | ▲2.21% |
| 25-11-11 | 4,520.00 | ▲2.00 | ▲0.04% |
| 25-11-10 | 4,518.00 | ▼-42.00 | ▼-0.92% |
| 25-11-07 | 4,560.00 | ▲88.00 | ▲1.97% |
| 25-11-06 | 4,472.00 | ▼-356.00 | ▼-7.37% |
| 25-11-05 | 4,828.00 | ▲23.00 | ▲0.48% |
| 25-11-04 | 4,805.00 | ▲3.00 | ▲0.06% |
| 25-10-31 | 4,802.00 | ▲81.00 | ▲1.72% |
| 25-10-30 | 4,721.00 | ▼-19.00 | ▼-0.4% |
| 25-10-29 | 4,740.00 | ▼-82.00 | ▼-1.7% |
| 25-10-28 | 4,822.00 | ▲2.00 | ▲0.04% |
| 25-10-27 | 4,820.00 | ▲5.00 | ▲0.1% |
| 25-10-24 | 4,815.00 | ▼-33.00 | ▼-0.68% |
| 25-10-23 | 4,848.00 | ▼-15.00 | ▼-0.31% |
| 25-10-22 | 4,863.00 | ▼-3.00 | ▼-0.06% |
| 25-10-21 | 4,866.00 | ▲86.00 | ▲1.8% |
| 25-10-20 | 4,780.00 | ▲118.00 | ▲2.53% |
| 25-10-17 | 4,662.00 | ▼-72.00 | ▼-1.52% |
| 25-10-16 | 4,734.00 | ▼-13.00 | ▼-0.27% |
| 25-10-15 | 4,747.00 | ▲12.00 | ▲0.25% |
| 25-10-14 | 4,735.00 | ▼-86.00 | ▼-1.78% |
| 25-10-10 | 4,821.00 | ▼-73.00 | ▼-1.49% |
| 25-10-09 | 4,894.00 | ▼-47.00 | ▼-0.95% |
| 25-10-08 | 4,941.00 | ▼-10.00 | ▼-0.2% |
| 25-10-07 | 4,951.00 | ▼-75.00 | ▼-1.49% |
| 25-10-06 | 5,026.00 | ▲192.00 | ▲3.97% |
| 25-10-03 | 4,834.00 | ▲44.00 | ▲0.92% |
| 25-10-02 | 4,790.00 | ▼-100.00 | ▼-2.04% |
| 25-10-01 | 4,890.00 | ▼-35.00 | ▼-0.71% |
| 25-09-30 | 4,925.00 | ▲86.00 | ▲1.78% |
| 25-09-29 | 4,839.00 | ▼-92.00 | ▼-1.87% |
| 25-09-26 | 4,931.00 | ▲74.00 | ▲1.52% |
| 25-09-25 | 4,857.00 | ▲29.00 | ▲0.6% |
| 25-09-24 | 4,828.00 | ▲20.00 | ▲0.42% |
| 25-09-22 | 4,808.00 | ▼-34.00 | ▼-0.7% |
| 25-09-19 | 4,842.00 | ▼-80.00 | ▼-1.63% |
| 25-09-18 | 4,922.00 | ▲12.00 | ▲0.24% |
| 25-09-17 | 4,910.00 | ▲4.00 | ▲0.08% |
| 25-09-16 | 4,906.00 | ▼-112.00 | ▼-2.23% |
| 25-09-12 | 5,018.00 | ▲24.00 | ▲0.48% |
| 25-09-11 | 4,994.00 | ▼-31.00 | ▼-0.62% |
| 25-09-10 | 5,025.00 | ▲22.00 | ▲0.44% |
| 25-09-09 | 5,003.00 | ▲3.00 | ▲0.06% |
| 25-09-08 | 5,000.00 | ▼-3.00 | ▼-0.06% |
| 25-09-05 | 5,003.00 | ▼-73.00 | ▼-1.44% |
| 25-09-04 | 5,076.00 | ▲124.00 | ▲2.5% |
| 25-09-03 | 4,952.00 | ▼-88.00 | ▼-1.75% |
| 25-09-02 | 5,040.00 | ▼-49.00 | ▼-0.96% |
| 25-09-01 | 5,089.00 | ▼-6.00 | ▼-0.12% |
| 25-08-29 | 5,095.00 | ▼-32.00 | ▼-0.62% |
| 25-08-28 | 5,127.00 | ▼-28.00 | ▼-0.54% |
| 25-08-27 | 5,155.00 | ▼-92.00 | ▼-1.75% |
| 25-08-26 | 5,247.00 | ▼-19.00 | ▼-0.36% |
| 25-08-25 | 5,266.00 | ▼-189.00 | ▼-3.46% |
| 25-08-22 | 5,455.00 | ▲64.00 | ▲1.19% |
| 25-08-21 | 5,391.00 | ▼-68.00 | ▼-1.25% |
| 25-08-20 | 5,459.00 | ▼-41.00 | ▼-0.75% |
| 25-08-19 | 5,500.00 | ▼-152.00 | ▼-2.69% |
| 25-08-18 | 5,652.00 | ▲94.00 | ▲1.69% |
| 25-08-15 | 5,558.00 | ▲53.00 | ▲0.96% |
| 25-08-14 | 5,505.00 | ▼-114.00 | ▼-2.03% |
| 25-08-13 | 5,619.00 | ▲153.00 | ▲2.8% |
| 25-08-12 | 5,466.00 | ▲149.00 | ▲2.8% |
| 25-08-08 | 5,317.00 | ▲110.00 | ▲2.11% |
| 25-08-07 | 5,207.00 | ▲100.00 | ▲1.96% |
| 25-08-06 | 5,107.00 | ▲118.00 | ▲2.37% |
| 25-08-05 | 4,989.00 | ▲81.00 | ▲1.65% |
| 25-08-04 | 4,908.00 | ▼-74.00 | ▼-1.49% |
| 25-08-01 | 4,982.00 | ▲74.00 | ▲1.51% |
| 25-07-31 | 4,908.00 | -0.00 | -0% |
| 25-07-30 | 4,908.00 | ▲13.00 | ▲0.27% |
| 25-07-29 | 4,895.00 | ▲64.00 | ▲1.32% |
| 25-07-28 | 4,831.00 | ▼-19.00 | ▼-0.39% |
| 25-07-25 | 4,850.00 | ▲3.00 | ▲0.06% |
| 25-07-24 | 4,847.00 | ▲62.00 | ▲1.3% |
| 25-07-23 | 4,785.00 | ▲245.00 | ▲5.4% |
| 25-07-22 | 4,540.00 | ▼-8.00 | ▼-0.18% |
| 25-07-18 | 4,548.00 | ▼-29.00 | ▼-0.63% |
| 25-07-17 | 4,577.00 | ▲130.00 | ▲2.92% |
| 25-07-16 | 4,447.00 | ▼-8.00 | ▼-0.18% |
| 25-07-15 | 4,455.00 | ▼-41.00 | ▼-0.91% |
| 25-07-14 | 4,496.00 | ▼-62.00 | ▼-1.36% |
| 25-07-11 | 4,558.00 | ▼-73.00 | ▼-1.58% |
| 25-07-10 | 4,631.00 | ▼-2.00 | ▼-0.04% |
| 25-07-09 | 4,633.00 | ▲22.00 | ▲0.48% |
| 25-07-08 | 4,611.00 | ▼-38.00 | ▼-0.82% |
| 25-07-07 | 4,649.00 | ▼-53.00 | ▼-1.13% |
| 25-07-04 | 4,702.00 | ▲17.00 | ▲0.36% |
| 25-07-03 | 4,685.00 | ▼-111.00 | ▼-2.31% |
| 25-07-02 | 4,796.00 | ▼-260.00 | ▼-5.14% |
| 25-07-01 | 5,056.00 | ▼-115.00 | ▼-2.22% |
| 25-06-30 | 5,171.00 | ▲110.00 | ▲2.17% |
| 25-06-27 | 5,061.00 | ▲34.00 | ▲0.68% |
| 25-06-26 | 5,027.00 | ▼-31.00 | ▼-0.61% |
| 25-06-25 | 5,058.00 | ▲37.00 | ▲0.74% |
| 25-06-24 | 5,021.00 | ▲21.00 | ▲0.42% |
| 25-06-23 | 5,000.00 | ▲106.00 | ▲2.17% |
| 25-06-20 | 4,894.00 | -0.00 | -0% |
| 25-06-19 | 4,894.00 | ▼-40.00 | ▼-0.81% |
| 25-06-18 | 4,934.00 | ▲120.00 | ▲2.49% |
| 25-06-17 | 4,814.00 | ▼-3.00 | ▼-0.06% |
| 25-06-16 | 4,817.00 | ▼-12.00 | ▼-0.25% |
| 25-06-13 | 4,829.00 | ▲201.00 | ▲4.34% |
| 25-06-12 | 4,628.00 | -0.00 | -0% |
| 25-06-11 | 4,628.00 | ▼-87.00 | ▼-1.85% |
| 25-06-10 | 4,715.00 | ▲47.00 | ▲1.01% |
| 25-06-09 | 4,668.00 | ▲34.00 | ▲0.73% |
| 25-06-06 | 4,634.00 | ▲79.00 | ▲1.73% |
| 25-06-05 | 4,555.00 | ▼-111.00 | ▼-2.38% |
| 25-06-04 | 4,666.00 | ▲114.00 | ▲2.5% |
| 25-06-03 | 4,552.00 | ▼-54.00 | ▼-1.17% |
| 25-06-02 | 4,606.00 | ▲10.00 | ▲0.22% |
| 25-05-30 | 4,596.00 | ▲71.00 | ▲1.57% |
| 25-05-29 | 4,525.00 | ▼-138.00 | ▼-2.96% |
| 25-05-28 | 4,663.00 | ▼-127.00 | ▼-2.65% |
| 25-05-27 | 4,790.00 | ▲23.00 | ▲0.48% |
| 25-05-26 | 4,767.00 | ▲22.00 | ▲0.46% |
| 25-05-23 | 4,745.00 | ▲120.00 | ▲2.59% |
| 25-05-22 | 4,625.00 | ▲9.00 | ▲0.19% |
| 25-05-21 | 4,616.00 | ▼-29.00 | ▼-0.62% |
| 25-05-20 | 4,645.00 | ▼-57.00 | ▼-1.21% |
| 25-05-19 | 4,702.00 | ▲7.00 | ▲0.15% |
| 25-05-16 | 4,695.00 | ▲107.00 | ▲2.33% |
| 25-05-15 | 4,588.00 | ▼-87.00 | ▼-1.86% |
| 25-05-14 | 4,675.00 | ▼-135.00 | ▼-2.81% |
| 25-05-13 | 4,810.00 | ▲89.00 | ▲1.89% |
| 25-05-12 | 4,721.00 | ▼-79.00 | ▼-1.65% |
| 25-05-09 | 4,800.00 | ▲183.00 | ▲3.96% |
| 25-05-08 | 4,617.00 | ▼-412.00 | ▼-8.19% |
| 25-05-07 | 5,029.00 | ▼-12.00 | ▼-0.24% |
| 25-05-02 | 5,041.00 | ▲91.00 | ▲1.84% |
| 25-05-01 | 4,950.00 | ▲1.00 | ▲0.02% |
| 25-04-30 | 4,949.00 | ▲155.00 | ▲3.23% |
| 25-04-28 | 4,794.00 | ▼-1.00 | ▼-0.02% |
| 25-04-25 | 4,795.00 | ▼-2.00 | ▼-0.04% |
| 25-04-24 | 4,797.00 | ▼-153.00 | ▼-3.09% |
| 25-04-23 | 4,950.00 | ▲8.00 | ▲0.16% |
| 25-04-22 | 4,942.00 | ▲30.00 | ▲0.61% |
| 25-04-21 | 4,912.00 | ▼-144.00 | ▼-2.85% |
| 25-04-18 | 5,056.00 | ▲136.00 | ▲2.76% |
| 25-04-17 | 4,920.00 | ▲37.00 | ▲0.76% |
| 25-04-16 | 4,883.00 | ▲47.00 | ▲0.97% |
| 25-04-15 | 4,836.00 | ▲16.00 | ▲0.33% |
| 25-04-14 | 4,820.00 | ▲151.00 | ▲3.23% |
| 25-04-11 | 4,669.00 | ▼-226.00 | ▼-4.62% |