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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 32,950.0 | 33,700.0 | 32,760.0 | 33,500.0 | 3,350.0 | 1,749,300 |
| 2018/11/27 | 32,910.0 | 33,060.0 | 32,080.0 | 32,680.0 | 3,268.0 | 1,807,500 |
| 2018/11/26 | 32,050.0 | 32,840.0 | 31,940.0 | 32,320.0 | 3,232.0 | 2,183,800 |
| 2018/11/22 | 31,490.0 | 31,620.0 | 30,710.0 | 31,410.0 | 3,141.0 | 2,193,100 |
| 2018/11/21 | 30,300.0 | 31,540.0 | 30,050.0 | 31,020.0 | 3,102.0 | 3,153,000 |
| 2018/11/20 | 32,200.0 | 32,300.0 | 31,100.0 | 31,220.0 | 3,122.0 | 3,177,900 |
| 2018/11/19 | 32,480.0 | 33,430.0 | 32,180.0 | 33,100.0 | 3,310.0 | 2,404,600 |
| 2018/11/16 | 34,970.0 | 35,230.0 | 31,350.0 | 31,860.0 | 3,186.0 | 4,908,600 |
| 2018/11/15 | 35,000.0 | 35,370.0 | 34,940.0 | 35,050.0 | 3,505.0 | 1,013,000 |
| 2018/11/14 | 35,490.0 | 35,580.0 | 35,040.0 | 35,370.0 | 3,537.0 | 1,286,200 |
| 2018/11/13 | 35,300.0 | 35,760.0 | 34,890.0 | 35,560.0 | 3,556.0 | 1,582,600 |
| 2018/11/12 | 36,060.0 | 36,860.0 | 36,050.0 | 36,290.0 | 3,629.0 | 1,226,100 |
| 2018/11/09 | 37,170.0 | 37,560.0 | 36,230.0 | 36,440.0 | 3,644.0 | 1,559,200 |
| 2018/11/08 | 36,800.0 | 37,500.0 | 36,540.0 | 37,430.0 | 3,743.0 | 1,890,900 |
| 2018/11/07 | 35,510.0 | 36,550.0 | 35,430.0 | 35,990.0 | 3,599.0 | 2,076,400 |
| 2018/11/06 | 35,020.0 | 35,510.0 | 34,740.0 | 35,340.0 | 3,534.0 | 1,075,800 |
| 2018/11/05 | 35,550.0 | 35,860.0 | 34,840.0 | 34,990.0 | 3,499.0 | 1,541,600 |
| 2018/11/02 | 35,210.0 | 36,190.0 | 35,050.0 | 35,970.0 | 3,597.0 | 1,927,200 |
| 2018/11/01 | 35,130.0 | 35,600.0 | 34,600.0 | 35,320.0 | 3,532.0 | 1,709,200 |
| 2018/10/31 | 35,430.0 | 35,480.0 | 33,610.0 | 35,160.0 | 3,516.0 | 3,338,400 |
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。
