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) |
|---|---|---|---|---|---|---|
| 2020/03/30 | 39,470.0 | 40,990.0 | 39,160.0 | 40,930.0 | 4,093.0 | 1,480,200 |
| 2020/03/27 | 40,000.0 | 40,400.0 | 39,430.0 | 40,400.0 | 4,040.0 | 1,620,000 |
| 2020/03/26 | 39,230.0 | 39,980.0 | 38,850.0 | 39,730.0 | 3,973.0 | 1,408,000 |
| 2020/03/25 | 39,500.0 | 39,640.0 | 38,970.0 | 39,640.0 | 3,964.0 | 1,510,900 |
| 2020/03/24 | 38,810.0 | 38,890.0 | 38,160.0 | 38,610.0 | 3,861.0 | 1,513,700 |
| 2020/03/23 | 37,400.0 | 38,430.0 | 37,110.0 | 37,810.0 | 3,781.0 | 1,910,900 |
| 2020/03/19 | 35,510.0 | 37,500.0 | 35,510.0 | 37,230.0 | 3,723.0 | 2,465,200 |
| 2020/03/18 | 35,360.0 | 36,320.0 | 35,250.0 | 35,510.0 | 3,551.0 | 1,854,200 |
| 2020/03/17 | 32,500.0 | 35,360.0 | 32,200.0 | 34,880.0 | 3,488.0 | 3,190,700 |
| 2020/03/16 | 33,900.0 | 34,860.0 | 32,930.0 | 32,950.0 | 3,295.0 | 2,157,800 |
| 2020/03/13 | 33,080.0 | 34,500.0 | 31,880.0 | 33,220.0 | 3,322.0 | 3,190,900 |
| 2020/03/12 | 35,000.0 | 35,360.0 | 33,950.0 | 34,820.0 | 3,482.0 | 2,118,300 |
| 2020/03/11 | 36,060.0 | 36,860.0 | 35,410.0 | 35,470.0 | 3,547.0 | 1,506,400 |
| 2020/03/10 | 35,000.0 | 36,520.0 | 33,980.0 | 36,190.0 | 3,619.0 | 2,255,000 |
| 2020/03/09 | 36,480.0 | 36,740.0 | 35,630.0 | 35,930.0 | 3,593.0 | 2,032,600 |
| 2020/03/06 | 37,700.0 | 38,090.0 | 37,070.0 | 37,410.0 | 3,741.0 | 1,273,600 |
| 2020/03/05 | 37,900.0 | 38,170.0 | 37,410.0 | 37,920.0 | 3,792.0 | 1,232,400 |
| 2020/03/04 | 36,430.0 | 37,600.0 | 36,430.0 | 37,250.0 | 3,725.0 | 1,088,000 |
| 2020/03/03 | 37,850.0 | 37,990.0 | 36,680.0 | 36,800.0 | 3,680.0 | 1,860,600 |
| 2020/03/02 | 36,100.0 | 37,890.0 | 35,900.0 | 37,090.0 | 3,709.0 | 2,147,900 |
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。
