11,863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) |
|---|---|---|---|---|---|---|
| 2019/05/07 | 38,380.0 | 38,550.0 | 36,920.0 | 37,220.0 | 3,722.0 | 2,699,200 |
| 2019/04/26 | 36,550.0 | 38,280.0 | 36,530.0 | 38,000.0 | 3,800.0 | 4,716,900 |
| 2019/04/25 | 38,490.0 | 38,790.0 | 38,310.0 | 38,510.0 | 3,851.0 | 3,227,300 |
| 2019/04/24 | 37,170.0 | 38,110.0 | 37,040.0 | 38,000.0 | 3,800.0 | 3,150,100 |
| 2019/04/23 | 38,320.0 | 38,380.0 | 37,010.0 | 37,170.0 | 3,717.0 | 3,339,900 |
| 2019/04/22 | 39,410.0 | 39,560.0 | 37,940.0 | 38,560.0 | 3,856.0 | 4,167,800 |
| 2019/04/19 | 39,350.0 | 40,340.0 | 38,180.0 | 39,200.0 | 3,920.0 | 8,919,200 |
| 2019/04/18 | 35,190.0 | 35,200.0 | 34,230.0 | 34,350.0 | 3,435.0 | 1,925,900 |
| 2019/04/17 | 34,550.0 | 35,050.0 | 34,450.0 | 34,830.0 | 3,483.0 | 1,844,000 |
| 2019/04/16 | 34,010.0 | 34,670.0 | 34,010.0 | 34,460.0 | 3,446.0 | 1,684,500 |
| 2019/04/15 | 33,970.0 | 34,470.0 | 33,690.0 | 34,280.0 | 3,428.0 | 1,848,200 |
| 2019/04/12 | 33,080.0 | 33,700.0 | 32,810.0 | 33,650.0 | 3,365.0 | 1,883,600 |
| 2019/04/11 | 32,660.0 | 33,100.0 | 32,660.0 | 32,950.0 | 3,295.0 | 1,222,100 |
| 2019/04/10 | 32,640.0 | 33,230.0 | 32,550.0 | 32,920.0 | 3,292.0 | 1,469,800 |
| 2019/04/09 | 32,800.0 | 33,380.0 | 32,660.0 | 33,240.0 | 3,324.0 | 1,685,400 |
| 2019/04/08 | 33,020.0 | 33,390.0 | 32,370.0 | 32,610.0 | 3,261.0 | 2,230,000 |
| 2019/04/05 | 32,560.0 | 33,450.0 | 32,550.0 | 33,210.0 | 3,321.0 | 2,241,400 |
| 2019/04/04 | 32,500.0 | 32,750.0 | 32,210.0 | 32,450.0 | 3,245.0 | 1,379,300 |
| 2019/04/03 | 32,000.0 | 32,490.0 | 31,940.0 | 32,440.0 | 3,244.0 | 1,414,900 |
| 2019/04/02 | 32,000.0 | 32,190.0 | 31,580.0 | 32,010.0 | 3,201.0 | 1,799,300 |
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。
