10,607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) |
|---|---|---|---|---|---|---|
| 2017/11/24 | 45,180.0 | 46,610.0 | 45,100.0 | 46,610.0 | 4,661.0 | 4,601,700 |
| 2017/11/22 | 44,750.0 | 45,200.0 | 44,610.0 | 45,010.0 | 4,501.0 | 2,321,200 |
| 2017/11/21 | 45,200.0 | 45,250.0 | 44,350.0 | 44,500.0 | 4,450.0 | 2,143,800 |
| 2017/11/20 | 44,840.0 | 45,260.0 | 44,550.0 | 44,770.0 | 4,477.0 | 1,928,300 |
| 2017/11/17 | 45,300.0 | 45,680.0 | 44,430.0 | 44,830.0 | 4,483.0 | 3,946,000 |
| 2017/11/16 | 43,220.0 | 44,870.0 | 43,100.0 | 44,790.0 | 4,479.0 | 3,966,600 |
| 2017/11/15 | 45,040.0 | 45,360.0 | 42,840.0 | 43,090.0 | 4,309.0 | 4,568,500 |
| 2017/11/14 | 44,150.0 | 44,970.0 | 44,130.0 | 44,780.0 | 4,478.0 | 2,704,400 |
| 2017/11/13 | 43,810.0 | 44,400.0 | 43,610.0 | 44,050.0 | 4,405.0 | 2,922,900 |
| 2017/11/10 | 42,510.0 | 43,630.0 | 42,370.0 | 43,300.0 | 4,330.0 | 2,561,800 |
| 2017/11/09 | 43,520.0 | 43,890.0 | 42,560.0 | 43,070.0 | 4,307.0 | 2,814,900 |
| 2017/11/08 | 42,810.0 | 43,560.0 | 42,640.0 | 43,450.0 | 4,345.0 | 2,338,100 |
| 2017/11/07 | 42,500.0 | 42,890.0 | 42,120.0 | 42,810.0 | 4,281.0 | 2,128,200 |
| 2017/11/06 | 43,250.0 | 43,370.0 | 42,350.0 | 42,520.0 | 4,252.0 | 2,079,700 |
| 2017/11/02 | 43,450.0 | 43,560.0 | 42,370.0 | 42,950.0 | 4,295.0 | 2,789,100 |
| 2017/11/01 | 44,060.0 | 44,380.0 | 43,150.0 | 43,380.0 | 4,338.0 | 3,086,300 |
| 2017/10/31 | 45,000.0 | 45,970.0 | 43,760.0 | 43,800.0 | 4,380.0 | 8,270,800 |
| 2017/10/30 | 42,900.0 | 43,250.0 | 42,440.0 | 42,870.0 | 4,287.0 | 2,317,300 |
| 2017/10/27 | 42,830.0 | 43,080.0 | 42,160.0 | 42,980.0 | 4,298.0 | 2,341,000 |
| 2017/10/26 | 43,480.0 | 43,680.0 | 42,220.0 | 42,410.0 | 4,241.0 | 4,195,400 |
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。
