11,467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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 13,370.0 | 13,390.0 | 13,150.0 | 13,270.0 | 13,270.0 | 2,841,600 |
| 2025/09/04 | 13,150.0 | 13,370.0 | 13,135.0 | 13,300.0 | 13,300.0 | 3,676,600 |
| 2025/09/03 | 13,010.0 | 13,225.0 | 12,985.0 | 13,105.0 | 13,105.0 | 3,603,000 |
| 2025/09/02 | 13,175.0 | 13,240.0 | 13,075.0 | 13,110.0 | 13,110.0 | 2,280,200 |
| 2025/09/01 | 13,190.0 | 13,220.0 | 13,010.0 | 13,150.0 | 13,150.0 | 3,112,800 |
| 2025/08/29 | 13,300.0 | 13,445.0 | 13,235.0 | 13,310.0 | 13,310.0 | 3,503,300 |
| 2025/08/28 | 13,320.0 | 13,490.0 | 13,280.0 | 13,430.0 | 13,430.0 | 5,400,000 |
| 2025/08/27 | 13,400.0 | 13,470.0 | 13,210.0 | 13,375.0 | 13,375.0 | 4,065,800 |
| 2025/08/26 | 13,660.0 | 13,750.0 | 13,525.0 | 13,525.0 | 13,525.0 | 3,348,200 |
| 2025/08/25 | 13,890.0 | 13,935.0 | 13,670.0 | 13,750.0 | 13,750.0 | 3,436,600 |
| 2025/08/22 | 13,800.0 | 13,890.0 | 13,725.0 | 13,760.0 | 13,760.0 | 2,893,600 |
| 2025/08/21 | 13,805.0 | 13,820.0 | 13,605.0 | 13,685.0 | 13,685.0 | 3,086,100 |
| 2025/08/20 | 14,120.0 | 14,205.0 | 13,765.0 | 13,820.0 | 13,820.0 | 4,471,300 |
| 2025/08/19 | 14,565.0 | 14,600.0 | 14,100.0 | 14,275.0 | 14,275.0 | 4,671,200 |
| 2025/08/18 | 14,400.0 | 14,795.0 | 14,310.0 | 14,655.0 | 14,655.0 | 4,388,200 |
| 2025/08/15 | 14,200.0 | 14,450.0 | 14,135.0 | 14,400.0 | 14,400.0 | 3,764,900 |
| 2025/08/14 | 14,450.0 | 14,575.0 | 13,920.0 | 14,180.0 | 14,180.0 | 5,995,300 |
| 2025/08/13 | 14,190.0 | 14,360.0 | 14,160.0 | 14,275.0 | 14,275.0 | 5,275,700 |
| 2025/08/12 | 14,335.0 | 14,345.0 | 13,980.0 | 14,185.0 | 14,185.0 | 6,322,700 |
| 2025/08/08 | 14,055.0 | 14,575.0 | 13,930.0 | 14,355.0 | 14,355.0 | 9,143,300 |
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。
