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% |
