11,837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) |
|---|---|---|---|---|---|---|
| 2015/03/31 | 18,160.0 | 18,180.0 | 17,655.0 | 17,675.0 | 1,767.5 | 915,700 |
| 2015/03/30 | 18,000.0 | 18,190.0 | 17,815.0 | 18,010.0 | 1,801.0 | 1,044,500 |
| 2015/03/27 | 18,135.0 | 18,240.0 | 17,910.0 | 18,205.0 | 1,820.5 | 979,700 |
| 2015/03/26 | 18,385.0 | 18,750.0 | 17,820.0 | 17,995.0 | 1,799.5 | 2,508,300 |
| 2015/03/25 | 17,940.0 | 18,735.0 | 17,775.0 | 18,555.0 | 1,855.5 | 1,939,000 |
| 2015/03/24 | 18,120.0 | 18,235.0 | 17,835.0 | 17,940.0 | 1,794.0 | 1,406,000 |
| 2015/03/23 | 18,000.0 | 18,800.0 | 17,990.0 | 18,485.0 | 1,848.5 | 2,480,000 |
| 2015/03/20 | 18,510.0 | 18,595.0 | 17,565.0 | 17,845.0 | 1,784.5 | 3,504,600 |
| 2015/03/19 | 20,780.0 | 20,785.0 | 18,390.0 | 19,100.0 | 1,910.0 | 8,521,800 |
| 2015/03/18 | 17,080.0 | 17,080.0 | 17,080.0 | 17,080.0 | 1,708.0 | 117,700 |
| 2015/03/17 | 13,925.0 | 14,200.0 | 13,760.0 | 14,080.0 | 1,408.0 | 1,295,300 |
| 2015/03/16 | 13,720.0 | 14,215.0 | 13,710.0 | 13,885.0 | 1,388.5 | 1,075,000 |
| 2015/03/13 | 13,595.0 | 13,770.0 | 13,590.0 | 13,700.0 | 1,370.0 | 886,200 |
| 2015/03/12 | 13,320.0 | 13,475.0 | 13,215.0 | 13,470.0 | 1,347.0 | 514,900 |
| 2015/03/11 | 13,310.0 | 13,480.0 | 13,240.0 | 13,300.0 | 1,330.0 | 1,088,800 |
| 2015/03/10 | 13,835.0 | 13,855.0 | 13,405.0 | 13,510.0 | 1,351.0 | 1,014,300 |
| 2015/03/09 | 13,680.0 | 13,930.0 | 13,620.0 | 13,855.0 | 1,385.5 | 644,400 |
| 2015/03/06 | 13,610.0 | 13,910.0 | 13,590.0 | 13,835.0 | 1,383.5 | 1,164,700 |
| 2015/03/05 | 13,045.0 | 13,625.0 | 13,005.0 | 13,610.0 | 1,361.0 | 975,900 |
| 2015/03/04 | 13,025.0 | 13,085.0 | 12,895.0 | 13,005.0 | 1,300.5 | 442,600 |
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。
