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) |
|---|---|---|---|---|---|---|
| 2017/09/26 | 40,600.0 | 40,800.0 | 40,000.0 | 40,420.0 | 4,042.0 | 3,017,000 |
| 2017/09/25 | 41,350.0 | 41,720.0 | 41,050.0 | 41,200.0 | 4,120.0 | 2,146,000 |
| 2017/09/22 | 41,820.0 | 42,380.0 | 41,030.0 | 41,130.0 | 4,113.0 | 3,836,800 |
| 2017/09/21 | 42,760.0 | 42,880.0 | 41,680.0 | 41,750.0 | 4,175.0 | 4,201,800 |
| 2017/09/20 | 42,000.0 | 43,040.0 | 41,460.0 | 42,890.0 | 4,289.0 | 7,081,700 |
| 2017/09/19 | 39,460.0 | 41,020.0 | 39,200.0 | 40,950.0 | 4,095.0 | 6,499,700 |
| 2017/09/15 | 37,900.0 | 38,350.0 | 37,740.0 | 38,250.0 | 3,825.0 | 2,235,000 |
| 2017/09/14 | 38,000.0 | 38,400.0 | 37,660.0 | 37,670.0 | 3,767.0 | 2,009,000 |
| 2017/09/13 | 38,100.0 | 38,100.0 | 37,630.0 | 37,770.0 | 3,777.0 | 1,535,600 |
| 2017/09/12 | 37,000.0 | 37,940.0 | 36,900.0 | 37,880.0 | 3,788.0 | 2,666,100 |
| 2017/09/11 | 36,170.0 | 36,680.0 | 36,070.0 | 36,680.0 | 3,668.0 | 1,565,700 |
| 2017/09/08 | 35,390.0 | 36,170.0 | 35,360.0 | 36,000.0 | 3,600.0 | 2,121,800 |
| 2017/09/07 | 35,760.0 | 36,020.0 | 35,340.0 | 35,420.0 | 3,542.0 | 1,581,300 |
| 2017/09/06 | 35,440.0 | 35,820.0 | 35,040.0 | 35,760.0 | 3,576.0 | 1,914,800 |
| 2017/09/05 | 36,780.0 | 36,840.0 | 35,790.0 | 35,900.0 | 3,590.0 | 2,189,800 |
| 2017/09/04 | 36,600.0 | 37,010.0 | 36,530.0 | 36,780.0 | 3,678.0 | 1,255,100 |
| 2017/09/01 | 36,990.0 | 37,210.0 | 36,770.0 | 36,800.0 | 3,680.0 | 1,685,300 |
| 2017/08/31 | 36,570.0 | 36,760.0 | 36,480.0 | 36,640.0 | 3,664.0 | 1,252,000 |
| 2017/08/30 | 36,790.0 | 36,840.0 | 36,450.0 | 36,450.0 | 3,645.0 | 1,351,100 |
| 2017/08/29 | 36,560.0 | 36,780.0 | 36,280.0 | 36,500.0 | 3,650.0 | 1,765,700 |
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。
