10,603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) |
|---|---|---|---|---|---|---|
| 2018/01/25 | 47,680.0 | 48,440.0 | 47,240.0 | 47,770.0 | 4,777.0 | 3,133,100 |
| 2018/01/24 | 49,600.0 | 49,980.0 | 47,950.0 | 48,640.0 | 4,864.0 | 3,954,800 |
| 2018/01/23 | 48,400.0 | 49,770.0 | 48,220.0 | 49,590.0 | 4,959.0 | 3,897,900 |
| 2018/01/22 | 48,150.0 | 49,200.0 | 48,110.0 | 48,450.0 | 4,845.0 | 3,836,900 |
| 2018/01/19 | 47,030.0 | 48,380.0 | 47,020.0 | 48,320.0 | 4,832.0 | 5,098,000 |
| 2018/01/18 | 46,260.0 | 46,800.0 | 45,800.0 | 46,360.0 | 4,636.0 | 4,549,800 |
| 2018/01/17 | 44,600.0 | 45,400.0 | 44,580.0 | 45,290.0 | 4,529.0 | 1,941,800 |
| 2018/01/16 | 44,900.0 | 45,220.0 | 44,300.0 | 45,110.0 | 4,511.0 | 1,873,100 |
| 2018/01/15 | 44,990.0 | 45,330.0 | 44,650.0 | 44,860.0 | 4,486.0 | 1,933,600 |
| 2018/01/12 | 44,410.0 | 45,060.0 | 44,320.0 | 44,620.0 | 4,462.0 | 2,340,600 |
| 2018/01/11 | 43,860.0 | 44,140.0 | 43,700.0 | 44,120.0 | 4,412.0 | 1,553,600 |
| 2018/01/10 | 43,390.0 | 44,300.0 | 43,000.0 | 44,230.0 | 4,423.0 | 2,446,600 |
| 2018/01/09 | 43,000.0 | 43,470.0 | 42,700.0 | 43,140.0 | 4,314.0 | 2,222,100 |
| 2018/01/05 | 43,600.0 | 43,620.0 | 42,500.0 | 42,610.0 | 4,261.0 | 2,493,900 |
| 2018/01/04 | 42,120.0 | 43,250.0 | 41,820.0 | 43,210.0 | 4,321.0 | 2,917,700 |
| 2017/12/29 | 41,100.0 | 41,470.0 | 40,970.0 | 41,190.0 | 4,119.0 | 1,452,300 |
| 2017/12/28 | 42,100.0 | 42,270.0 | 41,070.0 | 41,100.0 | 4,110.0 | 1,696,200 |
| 2017/12/27 | 41,310.0 | 42,250.0 | 41,300.0 | 41,970.0 | 4,197.0 | 2,109,700 |
| 2017/12/26 | 42,150.0 | 42,360.0 | 41,620.0 | 41,680.0 | 4,168.0 | 1,606,400 |
| 2017/12/25 | 42,350.0 | 42,720.0 | 42,170.0 | 42,360.0 | 4,236.0 | 983,700 |
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。
