11,849円
任天堂の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/03/16 | 24,945.0 | 25,195.0 | 24,935.0 | 25,155.0 | 2,515.5 | 1,247,500 |
| 2017/03/15 | 24,840.0 | 25,030.0 | 24,840.0 | 24,985.0 | 2,498.5 | 1,118,200 |
| 2017/03/14 | 25,000.0 | 25,070.0 | 24,830.0 | 24,890.0 | 2,489.0 | 1,058,600 |
| 2017/03/13 | 24,710.0 | 25,010.0 | 24,480.0 | 25,000.0 | 2,500.0 | 1,423,100 |
| 2017/03/10 | 24,660.0 | 25,040.0 | 24,620.0 | 24,735.0 | 2,473.5 | 2,228,200 |
| 2017/03/09 | 25,000.0 | 25,045.0 | 24,540.0 | 24,660.0 | 2,466.0 | 2,139,300 |
| 2017/03/08 | 25,210.0 | 25,320.0 | 24,710.0 | 24,825.0 | 2,482.5 | 3,807,800 |
| 2017/03/07 | 24,540.0 | 24,920.0 | 24,375.0 | 24,690.0 | 2,469.0 | 3,531,200 |
| 2017/03/06 | 23,980.0 | 24,515.0 | 23,865.0 | 24,350.0 | 2,435.0 | 3,199,000 |
| 2017/03/03 | 22,970.0 | 23,830.0 | 22,940.0 | 23,710.0 | 2,371.0 | 4,834,200 |
| 2017/03/02 | 23,445.0 | 23,450.0 | 22,835.0 | 22,875.0 | 2,287.5 | 2,038,100 |
| 2017/03/01 | 23,505.0 | 23,520.0 | 23,230.0 | 23,285.0 | 2,328.5 | 1,210,900 |
| 2017/02/28 | 23,795.0 | 23,825.0 | 23,485.0 | 23,500.0 | 2,350.0 | 1,089,600 |
| 2017/02/27 | 23,495.0 | 23,875.0 | 23,490.0 | 23,680.0 | 2,368.0 | 1,012,500 |
| 2017/02/24 | 23,215.0 | 23,800.0 | 23,130.0 | 23,715.0 | 2,371.5 | 1,602,300 |
| 2017/02/23 | 23,220.0 | 23,255.0 | 23,060.0 | 23,205.0 | 2,320.5 | 684,600 |
| 2017/02/22 | 23,170.0 | 23,310.0 | 23,010.0 | 23,310.0 | 2,331.0 | 868,200 |
| 2017/02/21 | 23,120.0 | 23,285.0 | 23,030.0 | 23,135.0 | 2,313.5 | 627,300 |
| 2017/02/20 | 23,155.0 | 23,205.0 | 22,895.0 | 23,095.0 | 2,309.5 | 808,000 |
| 2017/02/17 | 23,060.0 | 23,420.0 | 22,875.0 | 23,355.0 | 2,335.5 | 1,380,800 |
おすすめ条件でスクリーニングされた銘柄を見る
任天堂の取引履歴を振り返りませんか？
任天堂の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
