バンドワイズの株価時系列・推移
- 52週高値
- 79.08（2026/7/9）
- 52週安値
- 12.50（2026/2/17）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/9 | 40.74 | 42.72 | 40.44 | 41.86 | 759,018 | 41.86 |
| 2026/11/6 | 39.57 | 40.73 | 38.36 | 40.34 | 637,050 | 40.34 |
| 2026/11/5 | 41.13 | 41.13 | 37.32 | 37.80 | 894,715 | 37.80 |
| 2026/11/4 | 42.88 | 44.41 | 41.03 | 43.38 | 682,416 | 43.38 |
| 2026/11/3 | 43.88 | 45.74 | 42.64 | 43.39 | 671,840 | 43.39 |
| 2026/11/2 | 48.02 | 48.02 | 42.48 | 42.97 | 850,639 | 42.97 |
| 2026/10/30 | 49.11 | 50.31 | 45.05 | 47.34 | 1,992,027 | 47.34 |
| 2026/10/29 | 46.82 | 54.04 | 45.80 | 53.11 | 2,232,612 | 53.11 |
| 2026/10/28 | 50.13 | 51.15 | 48.12 | 48.45 | 1,229,839 | 48.45 |
| 2026/10/27 | 46.89 | 49.70 | 46.69 | 49.27 | 753,930 | 49.27 |
| 2026/10/26 | 44.74 | 47.30 | 43.29 | 46.89 | 892,849 | 46.89 |
| 2026/10/23 | 41.11 | 44.41 | 39.85 | 44.18 | 1,053,097 | 44.18 |
| 2026/10/22 | 45.94 | 46.39 | 38.77 | 40.50 | 1,341,315 | 40.50 |
| 2026/10/21 | 45.33 | 47.30 | 45.00 | 46.82 | 660,312 | 46.82 |
| 2026/10/20 | 43.41 | 45.00 | 42.22 | 44.71 | 546,653 | 44.71 |
| 2026/10/19 | 44.38 | 44.90 | 42.80 | 43.50 | 697,873 | 43.50 |
| 2026/10/16 | 49.04 | 49.12 | 41.77 | 43.34 | 1,178,002 | 43.34 |
| 2026/10/15 | 45.80 | 49.76 | 44.35 | 49.60 | 961,383 | 49.60 |
| 2026/10/14 | 51.06 | 51.06 | 45.94 | 47.40 | 972,756 | 47.40 |
| 2026/10/13 | 51.48 | 53.34 | 50.53 | 52.73 | 590,707 | 52.73 |
1〜20/251件
