11,877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) |
|---|---|---|---|---|---|---|
| 2019/03/01 | 30,690.0 | 31,080.0 | 30,510.0 | 30,890.0 | 3,089.0 | 1,465,700 |
| 2019/02/28 | 31,300.0 | 31,340.0 | 30,270.0 | 30,440.0 | 3,044.0 | 2,004,500 |
| 2019/02/27 | 30,520.0 | 31,430.0 | 30,520.0 | 31,330.0 | 3,133.0 | 1,956,100 |
| 2019/02/26 | 30,860.0 | 30,870.0 | 30,200.0 | 30,470.0 | 3,047.0 | 1,234,700 |
| 2019/02/25 | 30,730.0 | 31,300.0 | 30,130.0 | 30,320.0 | 3,032.0 | 2,925,400 |
| 2019/02/22 | 30,220.0 | 30,320.0 | 29,840.0 | 30,030.0 | 3,003.0 | 1,593,900 |
| 2019/02/21 | 29,875.0 | 30,250.0 | 29,550.0 | 29,905.0 | 2,990.5 | 1,767,500 |
| 2019/02/20 | 29,610.0 | 29,850.0 | 29,285.0 | 29,675.0 | 2,967.5 | 1,534,300 |
| 2019/02/19 | 29,570.0 | 29,645.0 | 29,080.0 | 29,375.0 | 2,937.5 | 1,498,700 |
| 2019/02/18 | 29,405.0 | 29,750.0 | 29,360.0 | 29,675.0 | 2,967.5 | 1,584,500 |
| 2019/02/15 | 29,600.0 | 29,980.0 | 29,210.0 | 29,250.0 | 2,925.0 | 2,238,000 |
| 2019/02/14 | 30,000.0 | 30,310.0 | 29,550.0 | 29,810.0 | 2,981.0 | 1,881,800 |
| 2019/02/13 | 29,285.0 | 30,150.0 | 29,285.0 | 29,995.0 | 2,999.5 | 1,853,800 |
| 2019/02/12 | 29,000.0 | 29,595.0 | 28,580.0 | 29,235.0 | 2,923.5 | 2,219,800 |
| 2019/02/08 | 28,845.0 | 29,845.0 | 28,815.0 | 29,280.0 | 2,928.0 | 2,130,400 |
| 2019/02/07 | 29,400.0 | 29,680.0 | 28,575.0 | 29,315.0 | 2,931.5 | 3,348,600 |
| 2019/02/06 | 31,020.0 | 31,050.0 | 29,390.0 | 29,505.0 | 2,950.5 | 3,722,800 |
| 2019/02/05 | 32,270.0 | 32,430.0 | 31,010.0 | 31,240.0 | 3,124.0 | 2,269,200 |
| 2019/02/04 | 31,480.0 | 32,590.0 | 31,300.0 | 32,260.0 | 3,226.0 | 3,265,000 |
| 2019/02/01 | 32,300.0 | 32,740.0 | 30,540.0 | 30,720.0 | 3,072.0 | 4,603,500 |
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。
