任天堂の株価時系列データ

« 前へ 1
日時 始値(円) 高値(円) 安値(円) 終値(円) 調整後終値(円) 出来高(株)
2017/09/21 42,760.0 42,880.0 41,680.0 41,750.0 41,750.0 4,201,800
2017/09/20 42,000.0 43,040.0 41,460.0 42,890.0 42,890.0 7,081,700
2017/09/19 39,460.0 41,020.0 39,200.0 40,950.0 40,950.0 6,499,700
2017/09/15 37,900.0 38,350.0 37,740.0 38,250.0 38,250.0 2,235,000
2017/09/14 38,000.0 38,400.0 37,660.0 37,670.0 37,670.0 2,009,000
2017/09/13 38,100.0 38,100.0 37,630.0 37,770.0 37,770.0 1,535,600
2017/09/12 37,000.0 37,940.0 36,900.0 37,880.0 37,880.0 2,666,100
2017/09/11 36,170.0 36,680.0 36,070.0 36,680.0 36,680.0 1,565,700
2017/09/08 35,390.0 36,170.0 35,360.0 36,000.0 36,000.0 2,121,800
2017/09/07 35,760.0 36,020.0 35,340.0 35,420.0 35,420.0 1,581,300
2017/09/06 35,440.0 35,820.0 35,040.0 35,760.0 35,760.0 1,914,800
2017/09/05 36,780.0 36,840.0 35,790.0 35,900.0 35,900.0 2,189,800
2017/09/04 36,600.0 37,010.0 36,530.0 36,780.0 36,780.0 1,255,100
2017/09/01 36,990.0 37,210.0 36,770.0 36,800.0 36,800.0 1,685,300
2017/08/31 36,570.0 36,760.0 36,480.0 36,640.0 36,640.0 1,252,000
2017/08/30 36,790.0 36,840.0 36,450.0 36,450.0 36,450.0 1,351,100
2017/08/29 36,560.0 36,780.0 36,280.0 36,500.0 36,500.0 1,765,700
2017/08/28 36,200.0 36,920.0 36,130.0 36,840.0 36,840.0 1,964,200
2017/08/25 36,060.0 36,130.0 35,710.0 36,040.0 36,040.0 1,367,900
2017/08/24 36,000.0 36,070.0 35,740.0 35,920.0 35,920.0 1,277,900
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/09/21 12.09 48.89 4.00 1.02 41,750.0 41,750.0 4,201,800
2017/09/20 12.42 50.23 4.11 1.00 42,890.0 42,890.0 7,081,700
2017/09/19 11.86 47.95 3.93 1.05 40,950.0 40,950.0 6,499,700
2017/09/15 11.07 44.79 3.67 1.12 38,250.0 38,250.0 2,235,000
2017/09/14 10.91 44.11 3.61 1.14 37,670.0 37,670.0 2,009,000
2017/09/13 10.94 44.23 3.62 1.13 37,770.0 37,770.0 1,535,600
2017/09/12 10.97 44.36 3.63 1.13 37,880.0 37,880.0 2,666,100
2017/09/11 10.62 42.95 3.52 1.17 36,680.0 36,680.0 1,565,700
2017/09/08 10.42 42.16 3.45 1.19 36,000.0 36,000.0 2,121,800
2017/09/07 10.25 41.48 3.40 1.21 35,420.0 35,420.0 1,581,300
2017/09/06 10.35 41.87 3.43 1.20 35,760.0 35,760.0 1,914,800
2017/09/05 10.39 42.04 3.44 1.19 35,900.0 35,900.0 2,189,800
2017/09/04 10.65 43.07 3.53 1.16 36,780.0 36,780.0 1,255,100
2017/09/01 10.65 43.09 3.53 1.16 36,800.0 36,800.0 1,685,300
2017/08/31 10.61 42.91 3.51 1.17 36,640.0 36,640.0 1,252,000
2017/08/30 10.55 42.68 3.50 1.17 36,450.0 36,450.0 1,351,100
2017/08/29 10.57 42.74 3.50 1.17 36,500.0 36,500.0 1,765,700
2017/08/28 10.67 43.14 3.53 1.16 36,840.0 36,840.0 1,964,200
2017/08/25 10.43 42.20 3.46 1.19 36,040.0 36,040.0 1,367,900
2017/08/24 10.40 42.06 3.44 1.19 35,920.0 35,920.0 1,277,900
« 前へ 1
任天堂の株価時系列データ
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,347.48

+37.02

TOPIX

1,668.74

+0.81

JASDAQ

158.60

+0.18

米ドル/円

112.54

+0.37

ユーロ/円

134.29

+0.87

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック