12,141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) |
|---|---|---|---|---|---|---|
| 2026/01/19 | 10,390.0 | 10,645.0 | 10,350.0 | 10,585.0 | 10,585.0 | 4,169,500 |
| 2026/01/16 | 10,650.0 | 10,650.0 | 10,440.0 | 10,520.0 | 10,520.0 | 5,990,100 |
| 2026/01/15 | 10,460.0 | 10,660.0 | 10,430.0 | 10,450.0 | 10,450.0 | 9,129,900 |
| 2026/01/14 | 10,100.0 | 10,230.0 | 10,050.0 | 10,220.0 | 10,220.0 | 8,035,600 |
| 2026/01/13 | 10,120.0 | 10,175.0 | 9,827.0 | 9,950.0 | 9,950.0 | 15,672,900 |
| 2026/01/09 | 10,005.0 | 10,280.0 | 9,991.0 | 10,165.0 | 10,165.0 | 7,163,800 |
| 2026/01/08 | 10,335.0 | 10,365.0 | 10,170.0 | 10,180.0 | 10,180.0 | 5,601,800 |
| 2026/01/07 | 10,720.0 | 10,730.0 | 10,275.0 | 10,350.0 | 10,350.0 | 8,142,200 |
| 2026/01/06 | 10,640.0 | 10,865.0 | 10,550.0 | 10,855.0 | 10,855.0 | 6,142,800 |
| 2026/01/05 | 10,880.0 | 10,890.0 | 10,530.0 | 10,650.0 | 10,650.0 | 6,948,100 |
| 2025/12/30 | 10,820.0 | 10,845.0 | 10,560.0 | 10,595.0 | 10,595.0 | 3,616,600 |
| 2025/12/29 | 10,800.0 | 10,840.0 | 10,630.0 | 10,740.0 | 10,740.0 | 4,355,700 |
| 2025/12/26 | 10,635.0 | 10,950.0 | 10,595.0 | 10,795.0 | 10,795.0 | 6,623,300 |
| 2025/12/25 | 10,590.0 | 10,630.0 | 10,475.0 | 10,550.0 | 10,550.0 | 3,387,100 |
| 2025/12/24 | 10,730.0 | 10,745.0 | 10,400.0 | 10,435.0 | 10,435.0 | 5,652,200 |
| 2025/12/23 | 10,455.0 | 10,630.0 | 10,335.0 | 10,515.0 | 10,515.0 | 10,389,100 |
| 2025/12/22 | 10,650.0 | 10,675.0 | 10,245.0 | 10,245.0 | 10,245.0 | 10,226,600 |
| 2025/12/19 | 10,920.0 | 10,935.0 | 10,640.0 | 10,650.0 | 10,650.0 | 7,107,100 |
| 2025/12/18 | 11,000.0 | 11,030.0 | 10,805.0 | 10,985.0 | 10,985.0 | 5,349,400 |
| 2025/12/17 | 11,280.0 | 11,440.0 | 11,100.0 | 11,180.0 | 11,180.0 | 4,673,800 |
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。
