10,639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) |
|---|---|---|---|---|---|---|
| 2015/04/16 | 19,950.0 | 20,720.0 | 19,920.0 | 20,655.0 | 2,065.5 | 1,476,700 |
| 2015/04/15 | 19,435.0 | 20,045.0 | 19,300.0 | 19,920.0 | 1,992.0 | 1,155,700 |
| 2015/04/14 | 19,580.0 | 19,690.0 | 19,250.0 | 19,440.0 | 1,944.0 | 868,700 |
| 2015/04/13 | 18,940.0 | 19,825.0 | 18,840.0 | 19,765.0 | 1,976.5 | 1,564,500 |
| 2015/04/10 | 18,750.0 | 18,940.0 | 18,630.0 | 18,910.0 | 1,891.0 | 615,100 |
| 2015/04/09 | 18,935.0 | 19,050.0 | 18,770.0 | 18,860.0 | 1,886.0 | 630,200 |
| 2015/04/08 | 19,230.0 | 19,290.0 | 18,835.0 | 19,105.0 | 1,910.5 | 869,500 |
| 2015/04/07 | 18,905.0 | 19,280.0 | 18,905.0 | 19,085.0 | 1,908.5 | 1,098,400 |
| 2015/04/06 | 18,155.0 | 18,880.0 | 18,100.0 | 18,655.0 | 1,865.5 | 821,700 |
| 2015/04/03 | 17,655.0 | 18,245.0 | 17,580.0 | 18,245.0 | 1,824.5 | 1,126,700 |
| 2015/04/02 | 17,790.0 | 17,830.0 | 17,455.0 | 17,500.0 | 1,750.0 | 1,035,900 |
| 2015/04/01 | 17,655.0 | 17,985.0 | 17,470.0 | 17,835.0 | 1,783.5 | 866,500 |
| 2015/03/31 | 18,160.0 | 18,180.0 | 17,655.0 | 17,675.0 | 1,767.5 | 915,700 |
| 2015/03/30 | 18,000.0 | 18,190.0 | 17,815.0 | 18,010.0 | 1,801.0 | 1,044,500 |
| 2015/03/27 | 18,135.0 | 18,240.0 | 17,910.0 | 18,205.0 | 1,820.5 | 979,700 |
| 2015/03/26 | 18,385.0 | 18,750.0 | 17,820.0 | 17,995.0 | 1,799.5 | 2,508,300 |
| 2015/03/25 | 17,940.0 | 18,735.0 | 17,775.0 | 18,555.0 | 1,855.5 | 1,939,000 |
| 2015/03/24 | 18,120.0 | 18,235.0 | 17,835.0 | 17,940.0 | 1,794.0 | 1,406,000 |
| 2015/03/23 | 18,000.0 | 18,800.0 | 17,990.0 | 18,485.0 | 1,848.5 | 2,480,000 |
| 2015/03/20 | 18,510.0 | 18,595.0 | 17,565.0 | 17,845.0 | 1,784.5 | 3,504,600 |
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。
