11,823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) |
|---|---|---|---|---|---|---|
| 2020/02/28 | 36,800.0 | 37,250.0 | 36,080.0 | 36,270.0 | 3,627.0 | 2,299,600 |
| 2020/02/27 | 38,580.0 | 38,840.0 | 38,000.0 | 38,190.0 | 3,819.0 | 1,111,300 |
| 2020/02/26 | 39,230.0 | 39,230.0 | 38,450.0 | 38,960.0 | 3,896.0 | 1,119,500 |
| 2020/02/25 | 38,100.0 | 39,490.0 | 38,100.0 | 39,230.0 | 3,923.0 | 1,301,200 |
| 2020/02/21 | 40,000.0 | 40,050.0 | 39,860.0 | 39,950.0 | 3,995.0 | 915,500 |
| 2020/02/20 | 40,500.0 | 40,540.0 | 40,020.0 | 40,100.0 | 4,010.0 | 738,300 |
| 2020/02/19 | 39,920.0 | 40,210.0 | 39,830.0 | 40,050.0 | 4,005.0 | 918,700 |
| 2020/02/18 | 39,900.0 | 39,970.0 | 39,710.0 | 39,790.0 | 3,979.0 | 694,200 |
| 2020/02/17 | 39,840.0 | 40,150.0 | 39,670.0 | 40,000.0 | 4,000.0 | 928,200 |
| 2020/02/14 | 39,980.0 | 40,030.0 | 39,500.0 | 39,840.0 | 3,984.0 | 934,000 |
| 2020/02/13 | 40,400.0 | 40,470.0 | 40,040.0 | 40,190.0 | 4,019.0 | 878,600 |
| 2020/02/12 | 40,600.0 | 40,720.0 | 40,400.0 | 40,560.0 | 4,056.0 | 761,000 |
| 2020/02/10 | 40,300.0 | 40,840.0 | 40,290.0 | 40,650.0 | 4,065.0 | 899,900 |
| 2020/02/07 | 40,720.0 | 40,890.0 | 40,410.0 | 40,500.0 | 4,050.0 | 1,186,900 |
| 2020/02/06 | 40,790.0 | 41,100.0 | 40,470.0 | 40,900.0 | 4,090.0 | 1,330,700 |
| 2020/02/05 | 40,740.0 | 40,920.0 | 40,210.0 | 40,430.0 | 4,043.0 | 926,500 |
| 2020/02/04 | 40,000.0 | 40,210.0 | 39,640.0 | 40,100.0 | 4,010.0 | 1,296,700 |
| 2020/02/03 | 38,670.0 | 40,130.0 | 38,000.0 | 40,040.0 | 4,004.0 | 2,607,200 |
| 2020/01/31 | 41,120.0 | 41,250.0 | 40,170.0 | 40,770.0 | 4,077.0 | 2,577,800 |
| 2020/01/30 | 42,800.0 | 42,800.0 | 41,920.0 | 42,270.0 | 4,227.0 | 1,150,300 |
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。
