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) |
|---|---|---|---|---|---|---|
| 2017/12/22 | 42,020.0 | 42,760.0 | 41,880.0 | 42,310.0 | 4,231.0 | 1,738,200 |
| 2017/12/21 | 41,880.0 | 42,390.0 | 41,700.0 | 42,200.0 | 4,220.0 | 1,692,000 |
| 2017/12/20 | 42,660.0 | 42,800.0 | 42,090.0 | 42,150.0 | 4,215.0 | 1,865,200 |
| 2017/12/19 | 42,960.0 | 43,160.0 | 42,670.0 | 42,690.0 | 4,269.0 | 1,543,100 |
| 2017/12/18 | 43,230.0 | 43,260.0 | 42,440.0 | 43,030.0 | 4,303.0 | 2,082,700 |
| 2017/12/15 | 42,500.0 | 43,380.0 | 42,320.0 | 43,030.0 | 4,303.0 | 2,283,300 |
| 2017/12/14 | 43,700.0 | 43,800.0 | 42,800.0 | 43,010.0 | 4,301.0 | 2,012,200 |
| 2017/12/13 | 43,430.0 | 44,140.0 | 43,100.0 | 43,930.0 | 4,393.0 | 2,045,600 |
| 2017/12/12 | 44,380.0 | 44,380.0 | 43,710.0 | 43,900.0 | 4,390.0 | 1,536,600 |
| 2017/12/11 | 43,800.0 | 44,380.0 | 43,400.0 | 44,380.0 | 4,438.0 | 1,822,300 |
| 2017/12/08 | 44,900.0 | 44,980.0 | 43,590.0 | 43,710.0 | 4,371.0 | 2,471,200 |
| 2017/12/07 | 43,800.0 | 44,670.0 | 43,660.0 | 44,480.0 | 4,448.0 | 2,485,100 |
| 2017/12/06 | 43,290.0 | 43,900.0 | 43,020.0 | 43,160.0 | 4,316.0 | 2,758,500 |
| 2017/12/05 | 43,550.0 | 43,910.0 | 42,840.0 | 43,020.0 | 4,302.0 | 2,874,300 |
| 2017/12/04 | 45,100.0 | 45,200.0 | 44,380.0 | 44,440.0 | 4,444.0 | 2,186,100 |
| 2017/12/01 | 45,900.0 | 45,920.0 | 44,870.0 | 45,290.0 | 4,529.0 | 2,301,300 |
| 2017/11/30 | 45,610.0 | 45,680.0 | 44,610.0 | 45,200.0 | 4,520.0 | 3,587,800 |
| 2017/11/29 | 47,540.0 | 47,580.0 | 46,060.0 | 46,230.0 | 4,623.0 | 2,781,000 |
| 2017/11/28 | 47,200.0 | 47,620.0 | 46,760.0 | 47,080.0 | 4,708.0 | 2,571,500 |
| 2017/11/27 | 47,610.0 | 48,190.0 | 47,120.0 | 47,720.0 | 4,772.0 | 4,268,700 |
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。
