GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Bandai Namco Holdings Inc : ( 7832:JP )

8,656.00JPY ▲ 46.00 (0.53%)

2023-01-31
최근 1년 일별 시세 (2023-01-31 종가기준)
날짜 종가 전일대비 변동률
23-01-31 8,656.00 ▲46.00 ▲0.53%
23-01-30 8,610.00 ▼-17.00 ▼-0.2%
23-01-27 8,627.00 ▼-13.00 ▼-0.15%
23-01-26 8,640.00 ▲25.00 ▲0.29%
23-01-25 8,615.00 ▲71.00 ▲0.83%
23-01-24 8,544.00 ▲130.00 ▲1.55%
23-01-23 8,414.00 ▲95.00 ▲1.14%
23-01-20 8,319.00 ▲12.00 ▲0.14%
23-01-19 8,307.00 ▲55.00 ▲0.67%
23-01-18 8,252.00 ▲300.00 ▲3.77%
23-01-17 7,952.00 ▲57.00 ▲0.72%
23-01-16 7,895.00 ▼-174.00 ▼-2.16%
23-01-13 8,069.00 ▼-130.00 ▼-1.59%
23-01-12 8,199.00 ▼-34.00 ▼-0.41%
23-01-11 8,233.00 ▲47.00 ▲0.57%
23-01-10 8,186.00 ▲24.00 ▲0.29%
23-01-06 8,162.00 ▼-18.00 ▼-0.22%
23-01-05 8,180.00 ▼-119.00 ▼-1.43%
23-01-04 8,299.00 ▼-15.00 ▼-0.18%
22-12-30 8,314.00 -0.00 -0%
22-12-29 8,314.00 ▲37.00 ▲0.45%
22-12-28 8,277.00 ▼-64.00 ▼-0.77%
22-12-27 8,341.00 ▲7.00 ▲0.08%
22-12-26 8,334.00 ▲17.00 ▲0.2%
22-12-23 8,317.00 ▼-90.00 ▼-1.07%
22-12-22 8,407.00 ▲24.00 ▲0.29%
22-12-21 8,383.00 ▲20.00 ▲0.24%
22-12-20 8,363.00 ▼-347.00 ▼-3.98%
22-12-19 8,710.00 ▼-76.00 ▼-0.87%
22-12-16 8,786.00 ▼-81.00 ▼-0.91%
22-12-15 8,867.00 ▼-38.00 ▼-0.43%
22-12-14 8,905.00 ▼-16.00 ▼-0.18%
22-12-13 8,921.00 ▼-31.00 ▼-0.35%
22-12-12 8,952.00 ▲45.00 ▲0.51%
22-12-09 8,907.00 ▲102.00 ▲1.16%
22-12-08 8,805.00 ▼-47.00 ▼-0.53%
22-12-07 8,852.00 ▼-86.00 ▼-0.96%
22-12-06 8,938.00 ▲124.00 ▲1.41%
22-12-05 8,814.00 ▲84.00 ▲0.96%
22-12-02 8,730.00 ▼-258.00 ▼-2.87%
22-12-01 8,988.00 ▼-57.00 ▼-0.63%
22-11-30 9,045.00 ▲88.00 ▲0.98%
22-11-29 8,957.00 ▼-71.00 ▼-0.79%
22-11-28 9,028.00 ▲8.00 ▲0.09%
22-11-25 9,020.00 ▲3.00 ▲0.03%
22-11-24 9,017.00 ▲117.00 ▲1.31%
22-11-22 8,900.00 ▲45.00 ▲0.51%
22-11-21 8,855.00 ▼-70.00 ▼-0.78%
22-11-18 8,925.00 ▲163.00 ▲1.86%
22-11-17 8,762.00 ▼-150.00 ▼-1.68%
22-11-16 8,912.00 ▲92.00 ▲1.04%
22-11-15 8,820.00 ▼-102.00 ▼-1.14%
22-11-14 8,922.00 ▼-56.00 ▼-0.62%
22-11-11 8,978.00 ▼-438.00 ▼-4.65%
22-11-10 9,416.00 ▼-61.00 ▼-0.64%
22-11-09 9,477.00 ▼-333.00 ▼-3.39%
22-11-08 9,810.00 ▲102.00 ▲1.05%
22-11-07 9,708.00 ▲136.00 ▲1.42%
22-11-04 9,572.00 ▼-172.00 ▼-1.77%
22-11-02 9,744.00 ▼-169.00 ▼-1.7%
22-11-01 9,913.00 ▲71.00 ▲0.72%
22-10-31 9,842.00 ▲163.00 ▲1.68%
22-10-28 9,679.00 ▼-99.00 ▼-1.01%
22-10-27 9,778.00 ▼-89.00 ▼-0.9%
22-10-26 9,867.00 ▲118.00 ▲1.21%
22-10-25 9,749.00 ▲62.00 ▲0.64%
22-10-24 9,687.00 ▼-11.00 ▼-0.11%
22-10-21 9,698.00 ▼-48.00 ▼-0.49%
22-10-20 9,746.00 ▼-110.00 ▼-1.12%
22-10-19 9,856.00 ▲25.00 ▲0.25%
22-10-18 9,831.00 ▲175.00 ▲1.81%
22-10-17 9,656.00 ▼-107.00 ▼-1.1%
22-10-14 9,763.00 ▲267.00 ▲2.81%
22-10-13 9,496.00 ▼-178.00 ▼-1.84%
22-10-12 9,674.00 ▲4.00 ▲0.04%
22-10-11 9,670.00 ▼-41.00 ▼-0.42%
22-10-07 9,711.00 ▼-69.00 ▼-0.71%
22-10-06 9,780.00 ▲21.00 ▲0.22%
22-10-05 9,759.00 ▼-14.00 ▼-0.14%
22-10-04 9,773.00 ▲239.00 ▲2.51%
22-10-03 9,534.00 ▲101.00 ▲1.07%
22-09-30 9,433.00 ▼-116.00 ▼-1.21%
22-09-29 9,549.00 ▲155.00 ▲1.65%
22-09-28 9,394.00 ▼-176.00 ▼-1.84%
22-09-27 9,570.00 ▲124.00 ▲1.31%
22-09-26 9,446.00 ▼-249.00 ▼-2.57%
22-09-22 9,695.00 ▲11.00 ▲0.11%
22-09-21 9,684.00 ▼-244.00 ▼-2.46%
22-09-20 9,928.00 ▼-23.00 ▼-0.23%
22-09-16 9,951.00 ▼-109.00 ▼-1.08%
22-09-15 10,060.00 ▲30.00 ▲0.3%
22-09-14 10,030.00 ▼-205.00 ▼-2%
22-09-13 10,235.00 ▼-65.00 ▼-0.63%
22-09-12 10,300.00 ▲95.00 ▲0.93%
22-09-09 10,205.00 ▲140.00 ▲1.39%
22-09-08 10,065.00 ▲447.00 ▲4.65%
22-09-07 9,618.00 ▼-211.00 ▼-2.15%
22-09-06 9,829.00 ▼-170.00 ▼-1.7%
22-09-05 9,999.00 ▲2.00 ▲0.02%
22-09-02 9,997.00 ▼-163.00 ▼-1.6%
22-09-01 10,160.00 ▼-325.00 ▼-3.1%
22-08-31 10,485.00 ▲20.00 ▲0.19%
22-08-30 10,465.00 ▲180.00 ▲1.75%
22-08-29 10,285.00 ▼-295.00 ▼-2.79%
22-08-26 10,580.00 ▲25.00 ▲0.24%
22-08-25 10,555.00 ▲165.00 ▲1.59%
22-08-24 10,390.00 ▼-220.00 ▼-2.07%
22-08-23 10,610.00 ▼-255.00 ▼-2.35%
22-08-22 10,865.00 ▼-100.00 ▼-0.91%
22-08-19 10,965.00 ▼-155.00 ▼-1.39%
22-08-18 11,120.00 ▲85.00 ▲0.77%
22-08-17 11,035.00 ▲285.00 ▲2.65%
22-08-16 10,750.00 ▲590.00 ▲5.81%
22-08-15 10,160.00 ▲140.00 ▲1.4%
22-08-12 10,020.00 ▲202.00 ▲2.06%
22-08-10 9,818.00 ▼-217.00 ▼-2.16%
22-08-09 10,035.00 ▲15.00 ▲0.15%
22-08-08 10,020.00 ▲391.00 ▲4.06%
22-08-05 9,629.00 ▼-205.00 ▼-2.08%
22-08-04 9,834.00 ▲2.00 ▲0.02%
22-08-03 9,832.00 ▼-45.00 ▼-0.46%
22-08-02 9,877.00 ▼-403.00 ▼-3.92%
22-08-01 10,280.00 ▼-80.00 ▼-0.77%
22-07-29 10,360.00 ▲175.00 ▲1.72%
22-07-28 10,185.00 ▲85.00 ▲0.84%
22-07-27 10,100.00 ▼-140.00 ▼-1.37%
22-07-26 10,240.00 ▼-40.00 ▼-0.39%
22-07-25 10,280.00 ▼-20.00 ▼-0.19%
22-07-22 10,300.00 ▲165.00 ▲1.63%
22-07-21 10,135.00 ▲105.00 ▲1.05%
22-07-20 10,030.00 ▲241.00 ▲2.46%
22-07-19 9,789.00 ▼-211.00 ▼-2.11%
22-07-15 10,000.00 -0.00 -0%
22-07-14 10,000.00 ▲2.00 ▲0.02%
22-07-13 9,998.00 ▲30.00 ▲0.3%
22-07-12 9,968.00 ▼-72.00 ▼-0.72%
22-07-11 10,040.00 ▲93.00 ▲0.93%
22-07-08 9,947.00 ▼-58.00 ▼-0.58%
22-07-07 10,005.00 ▼-50.00 ▼-0.5%
22-07-06 10,055.00 ▲35.00 ▲0.35%
22-07-05 10,020.00 ▲236.00 ▲2.41%
22-07-04 9,784.00 ▲143.00 ▲1.48%
22-07-01 9,641.00 ▲62.00 ▲0.65%
22-06-30 9,579.00 ▼-240.00 ▼-2.44%
22-06-29 9,819.00 ▲207.00 ▲2.15%
22-06-28 9,612.00 ▲10.00 ▲0.1%
22-06-27 9,602.00 ▲59.00 ▲0.62%
22-06-24 9,543.00 ▲205.00 ▲2.2%
22-06-23 9,338.00 ▼-71.00 ▼-0.75%
22-06-22 9,409.00 ▲11.00 ▲0.12%
22-06-21 9,398.00 ▲108.00 ▲1.16%
22-06-20 9,290.00 ▲151.00 ▲1.65%
22-06-17 9,139.00 ▼-140.00 ▼-1.51%
22-06-16 9,279.00 ▼-27.00 ▼-0.29%
22-06-15 9,306.00 ▼-4.00 ▼-0.04%
22-06-14 9,310.00 ▼-265.00 ▼-2.77%
22-06-13 9,575.00 ▼-234.00 ▼-2.39%
22-06-10 9,809.00 ▼-117.00 ▼-1.18%
22-06-09 9,926.00 ▲128.00 ▲1.31%
22-06-08 9,798.00 ▲194.00 ▲2.02%
22-06-07 9,604.00 ▼-4.00 ▼-0.04%
22-06-06 9,608.00 ▲131.00 ▲1.38%
22-06-03 9,477.00 ▼-50.00 ▼-0.52%
22-06-02 9,527.00 ▲39.00 ▲0.41%
22-06-01 9,488.00 ▼-137.00 ▼-1.42%
22-05-31 9,625.00 ▼-102.00 ▼-1.05%
22-05-30 9,727.00 ▲158.00 ▲1.65%
22-05-27 9,569.00 ▼-1.00 ▼-0.01%
22-05-26 9,570.00 ▲65.00 ▲0.68%
22-05-25 9,505.00 ▼-21.00 ▼-0.22%
22-05-24 9,526.00 ▲293.00 ▲3.17%
22-05-23 9,233.00 ▲198.00 ▲2.19%
22-05-20 9,035.00 ▲94.00 ▲1.05%
22-05-19 8,941.00 ▼-100.00 ▼-1.11%
22-05-18 9,041.00 ▲99.00 ▲1.11%
22-05-17 8,942.00 ▲198.00 ▲2.26%
22-05-16 8,744.00 ▲226.00 ▲2.65%
22-05-13 8,518.00 ▲199.00 ▲2.39%
22-05-12 8,319.00 ▼-103.00 ▼-1.22%
22-05-11 8,422.00 ▲183.00 ▲2.22%
22-05-10 8,239.00 ▼-295.00 ▼-3.46%
22-05-09 8,534.00 ▼-237.00 ▼-2.7%
22-05-06 8,771.00 ▲6.00 ▲0.07%
22-05-02 8,765.00 ▼-94.00 ▼-1.06%
22-04-28 8,859.00 ▲21.00 ▲0.24%
22-04-27 8,838.00 ▼-35.00 ▼-0.39%
22-04-26 8,873.00 ▲8.00 ▲0.09%
22-04-25 8,865.00 ▼-45.00 ▼-0.51%
22-04-22 8,910.00 ▼-120.00 ▼-1.33%
22-04-21 9,030.00 ▲22.00 ▲0.24%
22-04-20 9,008.00 ▼-61.00 ▼-0.67%
22-04-19 9,069.00 -0.00 -0%
22-04-18 9,069.00 ▼-98.00 ▼-1.07%
22-04-15 9,167.00 ▼-57.00 ▼-0.62%
22-04-14 9,224.00 ▲143.00 ▲1.57%
22-04-13 9,081.00 ▲130.00 ▲1.45%
22-04-12 8,951.00 ▼-232.00 ▼-2.53%
22-04-11 9,183.00 ▼-56.00 ▼-0.61%
22-04-08 9,239.00 ▲36.00 ▲0.39%
22-04-07 9,203.00 ▼-4.00 ▼-0.04%
22-04-06 9,207.00 ▼-65.00 ▼-0.7%
22-04-05 9,272.00 ▲30.00 ▲0.32%
22-04-04 9,242.00 ▲6.00 ▲0.06%
22-04-01 9,236.00 ▼-56.00 ▼-0.6%
22-03-31 9,292.00 ▼-182.00 ▼-1.92%
22-03-30 9,474.00 ▼-96.00 ▼-1%
22-03-29 9,570.00 ▲161.00 ▲1.71%
22-03-28 9,409.00 ▲14.00 ▲0.15%
22-03-25 9,395.00 ▲129.00 ▲1.39%
22-03-24 9,266.00 ▲104.00 ▲1.14%
22-03-23 9,162.00 ▲283.00 ▲3.19%
22-03-22 8,879.00 ▼-49.00 ▼-0.55%
22-03-18 8,928.00 ▲26.00 ▲0.29%
22-03-17 8,902.00 ▼-149.00 ▼-1.65%
22-03-16 9,051.00 ▲117.00 ▲1.31%
22-03-15 8,934.00 ▲122.00 ▲1.38%
22-03-14 8,812.00 ▼-17.00 ▼-0.19%
22-03-11 8,829.00 ▼-46.00 ▼-0.52%
22-03-10 8,875.00 ▲360.00 ▲4.23%
22-03-09 8,515.00 ▼-150.00 ▼-1.73%
22-03-08 8,665.00 ▼-63.00 ▼-0.72%
22-03-07 8,728.00 ▼-19.00 ▼-0.22%
22-03-04 8,747.00 ▼-90.00 ▼-1.02%
22-03-03 8,837.00 ▼-29.00 ▼-0.33%
22-03-02 8,866.00 ▲94.00 ▲1.07%
22-03-01 8,772.00 ▲402.00 ▲4.8%
22-02-28 8,370.00 ▲89.00 ▲1.07%
22-02-25 8,281.00 ▲128.00 ▲1.57%
22-02-24 8,153.00 ▲503.00 ▲6.58%
22-02-22 7,650.00 ▼-140.00 ▼-1.8%
22-02-21 7,790.00 ▼-58.00 ▼-0.74%
22-02-18 7,848.00 ▲10.00 ▲0.13%
22-02-17 7,838.00 ▼-298.00 ▼-3.66%
22-02-16 8,136.00 ▲136.00 ▲1.7%
22-02-15 8,000.00 ▲42.00 ▲0.53%
22-02-14 7,958.00 ▼-259.00 ▼-3.15%
22-02-10 8,217.00 ▲81.00 ▲1%
22-02-09 8,136.00 ▲117.00 ▲1.46%
22-02-08 8,019.00 ▼-512.00 ▼-6%
22-02-07 8,531.00 ▼-30.00 ▼-0.35%
22-02-04 8,561.00 ▲139.00 ▲1.65%
22-02-03 8,422.00 ▲46.00 ▲0.55%
22-02-02 8,376.00 ▲276.00 ▲3.41%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남