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) |
|---|---|---|---|---|---|---|
| 2017/01/19 | 23,285.0 | 24,095.0 | 23,050.0 | 23,800.0 | 2,380.0 | 3,607,900 |
| 2017/01/18 | 23,515.0 | 23,705.0 | 23,155.0 | 23,465.0 | 2,346.5 | 2,830,200 |
| 2017/01/17 | 22,945.0 | 23,795.0 | 22,945.0 | 23,585.0 | 2,358.5 | 3,212,300 |
| 2017/01/16 | 23,300.0 | 23,450.0 | 22,905.0 | 23,275.0 | 2,327.5 | 3,499,400 |
| 2017/01/13 | 24,900.0 | 25,085.0 | 23,620.0 | 23,750.0 | 2,375.0 | 7,589,200 |
| 2017/01/12 | 25,300.0 | 25,410.0 | 24,700.0 | 25,200.0 | 2,520.0 | 2,581,800 |
| 2017/01/11 | 24,650.0 | 25,350.0 | 24,580.0 | 25,145.0 | 2,514.5 | 3,224,400 |
| 2017/01/10 | 24,490.0 | 24,530.0 | 24,185.0 | 24,370.0 | 2,437.0 | 1,725,900 |
| 2017/01/06 | 24,000.0 | 24,215.0 | 23,920.0 | 24,050.0 | 2,405.0 | 1,443,500 |
| 2017/01/05 | 24,555.0 | 24,840.0 | 23,875.0 | 24,085.0 | 2,408.5 | 2,546,200 |
| 2017/01/04 | 24,540.0 | 24,545.0 | 24,330.0 | 24,480.0 | 2,448.0 | 1,437,600 |
| 2016/12/30 | 24,370.0 | 24,635.0 | 24,320.0 | 24,540.0 | 2,454.0 | 1,199,600 |
| 2016/12/29 | 24,200.0 | 24,420.0 | 24,115.0 | 24,405.0 | 2,440.5 | 1,095,300 |
| 2016/12/28 | 24,415.0 | 24,585.0 | 24,225.0 | 24,345.0 | 2,434.5 | 1,312,200 |
| 2016/12/27 | 24,710.0 | 24,820.0 | 24,060.0 | 24,555.0 | 2,455.5 | 2,315,700 |
| 2016/12/26 | 23,860.0 | 24,735.0 | 23,800.0 | 24,555.0 | 2,455.5 | 2,363,800 |
| 2016/12/22 | 24,110.0 | 24,430.0 | 23,505.0 | 23,595.0 | 2,359.5 | 3,360,600 |
| 2016/12/21 | 25,000.0 | 25,110.0 | 24,455.0 | 24,530.0 | 2,453.0 | 2,214,900 |
| 2016/12/20 | 24,515.0 | 25,135.0 | 24,400.0 | 24,815.0 | 2,481.5 | 4,057,600 |
| 2016/12/19 | 25,000.0 | 25,430.0 | 24,340.0 | 24,540.0 | 2,454.0 | 5,629,700 |
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。
