11,831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) |
|---|---|---|---|---|---|---|
| 2020/05/29 | 44,190.0 | 44,460.0 | 43,530.0 | 43,540.0 | 4,354.0 | 1,349,600 |
| 2020/05/28 | 43,890.0 | 44,170.0 | 43,510.0 | 43,860.0 | 4,386.0 | 1,009,300 |
| 2020/05/27 | 44,300.0 | 44,440.0 | 43,910.0 | 44,100.0 | 4,410.0 | 879,500 |
| 2020/05/26 | 44,620.0 | 44,720.0 | 44,370.0 | 44,600.0 | 4,460.0 | 649,200 |
| 2020/05/25 | 45,150.0 | 45,250.0 | 44,420.0 | 44,600.0 | 4,460.0 | 598,300 |
| 2020/05/22 | 45,060.0 | 45,220.0 | 44,660.0 | 44,880.0 | 4,488.0 | 628,100 |
| 2020/05/21 | 44,490.0 | 45,220.0 | 44,330.0 | 45,060.0 | 4,506.0 | 986,800 |
| 2020/05/20 | 44,200.0 | 44,630.0 | 44,150.0 | 44,210.0 | 4,421.0 | 894,100 |
| 2020/05/19 | 44,340.0 | 44,430.0 | 43,630.0 | 43,980.0 | 4,398.0 | 1,118,100 |
| 2020/05/18 | 45,180.0 | 45,340.0 | 44,420.0 | 44,550.0 | 4,455.0 | 722,500 |
| 2020/05/15 | 44,700.0 | 45,090.0 | 44,450.0 | 45,010.0 | 4,501.0 | 796,700 |
| 2020/05/14 | 44,420.0 | 45,250.0 | 44,410.0 | 44,770.0 | 4,477.0 | 819,400 |
| 2020/05/13 | 44,680.0 | 45,000.0 | 44,330.0 | 45,000.0 | 4,500.0 | 823,100 |
| 2020/05/12 | 44,050.0 | 45,090.0 | 44,050.0 | 44,850.0 | 4,485.0 | 1,304,100 |
| 2020/05/11 | 44,370.0 | 44,380.0 | 43,100.0 | 43,640.0 | 4,364.0 | 1,431,800 |
| 2020/05/08 | 45,340.0 | 45,500.0 | 43,510.0 | 44,300.0 | 4,430.0 | 2,483,700 |
| 2020/05/07 | 45,110.0 | 46,100.0 | 45,000.0 | 46,100.0 | 4,610.0 | 1,507,900 |
| 2020/05/01 | 44,800.0 | 45,250.0 | 44,530.0 | 44,650.0 | 4,465.0 | 1,033,100 |
| 2020/04/30 | 45,730.0 | 45,790.0 | 44,520.0 | 44,650.0 | 4,465.0 | 1,775,900 |
| 2020/04/28 | 46,250.0 | 46,580.0 | 45,940.0 | 46,220.0 | 4,622.0 | 924,500 |
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。
