10,631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) |
|---|---|---|---|---|---|---|
| 2018/04/23 | 46,020.0 | 46,440.0 | 45,540.0 | 46,300.0 | 4,630.0 | 2,775,300 |
| 2018/04/20 | 44,130.0 | 45,990.0 | 44,080.0 | 45,900.0 | 4,590.0 | 3,151,200 |
| 2018/04/19 | 44,550.0 | 44,890.0 | 44,090.0 | 44,160.0 | 4,416.0 | 1,508,700 |
| 2018/04/18 | 44,420.0 | 44,600.0 | 43,680.0 | 44,440.0 | 4,444.0 | 2,308,400 |
| 2018/04/17 | 44,450.0 | 45,060.0 | 44,170.0 | 44,420.0 | 4,442.0 | 1,561,700 |
| 2018/04/16 | 45,400.0 | 45,450.0 | 44,610.0 | 44,670.0 | 4,467.0 | 1,332,800 |
| 2018/04/13 | 45,160.0 | 45,590.0 | 44,940.0 | 45,280.0 | 4,528.0 | 1,570,300 |
| 2018/04/12 | 45,000.0 | 45,220.0 | 44,700.0 | 44,730.0 | 4,473.0 | 1,452,800 |
| 2018/04/11 | 45,300.0 | 45,610.0 | 44,690.0 | 44,690.0 | 4,469.0 | 1,689,300 |
| 2018/04/10 | 45,770.0 | 45,830.0 | 44,970.0 | 45,050.0 | 4,505.0 | 2,123,900 |
| 2018/04/09 | 44,700.0 | 45,780.0 | 44,430.0 | 45,520.0 | 4,552.0 | 1,875,500 |
| 2018/04/06 | 44,980.0 | 45,530.0 | 44,470.0 | 45,130.0 | 4,513.0 | 2,445,600 |
| 2018/04/05 | 45,770.0 | 46,150.0 | 45,090.0 | 45,480.0 | 4,548.0 | 2,143,900 |
| 2018/04/04 | 46,550.0 | 46,630.0 | 45,180.0 | 45,300.0 | 4,530.0 | 2,639,600 |
| 2018/04/03 | 46,820.0 | 46,900.0 | 46,100.0 | 46,270.0 | 4,627.0 | 2,875,300 |
| 2018/04/02 | 47,000.0 | 47,950.0 | 46,940.0 | 47,720.0 | 4,772.0 | 1,796,300 |
| 2018/03/30 | 46,980.0 | 47,420.0 | 46,710.0 | 46,860.0 | 4,686.0 | 2,203,300 |
| 2018/03/29 | 46,880.0 | 46,980.0 | 46,350.0 | 46,660.0 | 4,666.0 | 1,926,700 |
| 2018/03/28 | 46,800.0 | 47,310.0 | 46,310.0 | 46,650.0 | 4,665.0 | 2,765,000 |
| 2018/03/27 | 48,090.0 | 48,580.0 | 47,400.0 | 47,890.0 | 4,789.0 | 3,015,700 |
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。
