11,817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) |
|---|---|---|---|---|---|---|
| 2019/09/30 | 39,890.0 | 40,090.0 | 39,750.0 | 40,020.0 | 4,002.0 | 997,300 |
| 2019/09/27 | 40,780.0 | 40,960.0 | 40,200.0 | 40,380.0 | 4,038.0 | 1,421,400 |
| 2019/09/26 | 40,850.0 | 41,260.0 | 40,530.0 | 40,660.0 | 4,066.0 | 1,890,800 |
| 2019/09/25 | 41,460.0 | 41,500.0 | 40,410.0 | 40,520.0 | 4,052.0 | 2,753,000 |
| 2019/09/24 | 42,580.0 | 42,710.0 | 42,060.0 | 42,350.0 | 4,235.0 | 1,331,400 |
| 2019/09/20 | 42,880.0 | 42,940.0 | 42,420.0 | 42,830.0 | 4,283.0 | 1,504,500 |
| 2019/09/19 | 42,690.0 | 42,960.0 | 42,300.0 | 42,460.0 | 4,246.0 | 1,162,900 |
| 2019/09/18 | 42,000.0 | 42,600.0 | 41,940.0 | 42,390.0 | 4,239.0 | 1,193,100 |
| 2019/09/17 | 41,500.0 | 41,980.0 | 41,380.0 | 41,890.0 | 4,189.0 | 1,018,500 |
| 2019/09/13 | 41,690.0 | 41,730.0 | 41,330.0 | 41,600.0 | 4,160.0 | 1,128,900 |
| 2019/09/12 | 41,350.0 | 41,780.0 | 41,260.0 | 41,580.0 | 4,158.0 | 1,130,000 |
| 2019/09/11 | 41,420.0 | 41,570.0 | 40,750.0 | 41,100.0 | 4,110.0 | 1,287,200 |
| 2019/09/10 | 42,000.0 | 42,000.0 | 41,580.0 | 41,660.0 | 4,166.0 | 935,400 |
| 2019/09/09 | 41,500.0 | 42,100.0 | 41,500.0 | 41,890.0 | 4,189.0 | 1,128,400 |
| 2019/09/06 | 41,400.0 | 41,960.0 | 41,340.0 | 41,450.0 | 4,145.0 | 1,355,200 |
| 2019/09/05 | 41,350.0 | 41,540.0 | 40,810.0 | 40,960.0 | 4,096.0 | 2,173,800 |
| 2019/09/04 | 40,770.0 | 41,770.0 | 40,730.0 | 41,580.0 | 4,158.0 | 2,065,100 |
| 2019/09/03 | 40,400.0 | 40,640.0 | 40,270.0 | 40,530.0 | 4,053.0 | 665,200 |
| 2019/09/02 | 40,290.0 | 40,730.0 | 40,260.0 | 40,380.0 | 4,038.0 | 1,009,700 |
| 2019/08/30 | 40,460.0 | 40,580.0 | 40,160.0 | 40,290.0 | 4,029.0 | 832,500 |
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。
