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) |
|---|---|---|---|---|---|---|
| 2017/06/01 | 33,440.0 | 33,600.0 | 33,010.0 | 33,160.0 | 3,316.0 | 2,261,300 |
| 2017/05/31 | 33,900.0 | 34,200.0 | 33,350.0 | 33,650.0 | 3,365.0 | 2,926,000 |
| 2017/05/30 | 34,100.0 | 34,450.0 | 33,610.0 | 34,010.0 | 3,401.0 | 3,206,000 |
| 2017/05/29 | 33,250.0 | 34,610.0 | 32,900.0 | 33,950.0 | 3,395.0 | 6,195,600 |
| 2017/05/26 | 32,070.0 | 33,510.0 | 31,850.0 | 33,510.0 | 3,351.0 | 5,309,300 |
| 2017/05/25 | 31,990.0 | 32,300.0 | 31,620.0 | 31,770.0 | 3,177.0 | 2,704,400 |
| 2017/05/24 | 31,000.0 | 31,900.0 | 30,970.0 | 31,880.0 | 3,188.0 | 3,079,900 |
| 2017/05/23 | 30,550.0 | 30,890.0 | 30,460.0 | 30,880.0 | 3,088.0 | 1,742,900 |
| 2017/05/22 | 30,470.0 | 30,550.0 | 30,230.0 | 30,490.0 | 3,049.0 | 1,126,500 |
| 2017/05/19 | 30,650.0 | 30,700.0 | 30,190.0 | 30,300.0 | 3,030.0 | 1,471,900 |
| 2017/05/18 | 30,030.0 | 30,580.0 | 30,010.0 | 30,430.0 | 3,043.0 | 2,094,800 |
| 2017/05/17 | 29,950.0 | 30,680.0 | 29,905.0 | 30,490.0 | 3,049.0 | 2,631,700 |
| 2017/05/16 | 29,885.0 | 30,260.0 | 29,835.0 | 29,990.0 | 2,999.0 | 2,600,600 |
| 2017/05/15 | 29,170.0 | 30,140.0 | 28,965.0 | 29,735.0 | 2,973.5 | 2,715,000 |
| 2017/05/12 | 29,550.0 | 29,760.0 | 29,300.0 | 29,480.0 | 2,948.0 | 1,374,500 |
| 2017/05/11 | 29,500.0 | 29,710.0 | 29,390.0 | 29,545.0 | 2,954.5 | 1,879,600 |
| 2017/05/10 | 28,955.0 | 29,500.0 | 28,640.0 | 29,500.0 | 2,950.0 | 2,613,700 |
| 2017/05/09 | 28,700.0 | 28,975.0 | 28,650.0 | 28,735.0 | 2,873.5 | 1,417,300 |
| 2017/05/08 | 28,980.0 | 29,365.0 | 28,730.0 | 28,810.0 | 2,881.0 | 3,446,600 |
| 2017/05/02 | 28,300.0 | 28,460.0 | 28,135.0 | 28,355.0 | 2,835.5 | 1,468,600 |
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。
