11,838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) |
|---|---|---|---|---|---|---|
| 2020/08/25 | 57,700.0 | 57,750.0 | 55,820.0 | 56,030.0 | 5,603.0 | 1,980,000 |
| 2020/08/24 | 55,370.0 | 57,450.0 | 55,220.0 | 57,320.0 | 5,732.0 | 2,145,600 |
| 2020/08/21 | 53,500.0 | 54,880.0 | 53,450.0 | 54,700.0 | 5,470.0 | 1,527,500 |
| 2020/08/20 | 53,500.0 | 53,670.0 | 52,890.0 | 53,300.0 | 5,330.0 | 884,900 |
| 2020/08/19 | 53,460.0 | 53,790.0 | 53,130.0 | 53,380.0 | 5,338.0 | 1,000,300 |
| 2020/08/18 | 51,900.0 | 53,000.0 | 51,750.0 | 52,830.0 | 5,283.0 | 1,386,600 |
| 2020/08/17 | 51,350.0 | 52,190.0 | 51,320.0 | 51,550.0 | 5,155.0 | 887,600 |
| 2020/08/14 | 51,270.0 | 51,480.0 | 51,030.0 | 51,320.0 | 5,132.0 | 688,000 |
| 2020/08/13 | 50,860.0 | 51,290.0 | 50,180.0 | 51,200.0 | 5,120.0 | 1,068,700 |
| 2020/08/12 | 50,220.0 | 50,650.0 | 49,890.0 | 50,460.0 | 5,046.0 | 821,500 |
| 2020/08/11 | 50,690.0 | 50,970.0 | 49,680.0 | 50,040.0 | 5,004.0 | 1,361,500 |
| 2020/08/07 | 51,400.0 | 51,450.0 | 50,110.0 | 50,460.0 | 5,046.0 | 2,662,900 |
| 2020/08/06 | 49,500.0 | 49,500.0 | 48,710.0 | 49,190.0 | 4,919.0 | 1,113,100 |
| 2020/08/05 | 48,690.0 | 49,290.0 | 48,310.0 | 49,100.0 | 4,910.0 | 1,365,100 |
| 2020/08/04 | 47,800.0 | 48,550.0 | 47,440.0 | 47,590.0 | 4,759.0 | 1,468,000 |
| 2020/08/03 | 46,000.0 | 47,190.0 | 45,860.0 | 46,970.0 | 4,697.0 | 912,100 |
| 2020/07/31 | 47,200.0 | 47,370.0 | 46,250.0 | 46,440.0 | 4,644.0 | 907,400 |
| 2020/07/30 | 47,330.0 | 47,740.0 | 47,230.0 | 47,300.0 | 4,730.0 | 592,200 |
| 2020/07/29 | 47,250.0 | 47,400.0 | 46,870.0 | 47,270.0 | 4,727.0 | 653,800 |
| 2020/07/28 | 47,700.0 | 48,030.0 | 47,270.0 | 47,290.0 | 4,729.0 | 678,100 |
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。
