11,951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) |
|---|---|---|---|---|---|---|
| 2017/03/28 | 26,885.0 | 26,895.0 | 26,300.0 | 26,635.0 | 2,663.5 | 2,155,300 |
| 2017/03/27 | 26,920.0 | 27,170.0 | 26,735.0 | 26,885.0 | 2,688.5 | 1,750,300 |
| 2017/03/24 | 26,835.0 | 27,220.0 | 26,580.0 | 26,860.0 | 2,686.0 | 2,435,300 |
| 2017/03/23 | 27,695.0 | 28,070.0 | 26,515.0 | 26,830.0 | 2,683.0 | 6,124,900 |
| 2017/03/22 | 26,140.0 | 27,645.0 | 26,130.0 | 27,405.0 | 2,740.5 | 6,143,900 |
| 2017/03/21 | 26,250.0 | 26,555.0 | 25,890.0 | 26,265.0 | 2,626.5 | 4,210,600 |
| 2017/03/17 | 25,055.0 | 25,635.0 | 24,845.0 | 25,580.0 | 2,558.0 | 2,569,100 |
| 2017/03/16 | 24,945.0 | 25,195.0 | 24,935.0 | 25,155.0 | 2,515.5 | 1,247,500 |
| 2017/03/15 | 24,840.0 | 25,030.0 | 24,840.0 | 24,985.0 | 2,498.5 | 1,118,200 |
| 2017/03/14 | 25,000.0 | 25,070.0 | 24,830.0 | 24,890.0 | 2,489.0 | 1,058,600 |
| 2017/03/13 | 24,710.0 | 25,010.0 | 24,480.0 | 25,000.0 | 2,500.0 | 1,423,100 |
| 2017/03/10 | 24,660.0 | 25,040.0 | 24,620.0 | 24,735.0 | 2,473.5 | 2,228,200 |
| 2017/03/09 | 25,000.0 | 25,045.0 | 24,540.0 | 24,660.0 | 2,466.0 | 2,139,300 |
| 2017/03/08 | 25,210.0 | 25,320.0 | 24,710.0 | 24,825.0 | 2,482.5 | 3,807,800 |
| 2017/03/07 | 24,540.0 | 24,920.0 | 24,375.0 | 24,690.0 | 2,469.0 | 3,531,200 |
| 2017/03/06 | 23,980.0 | 24,515.0 | 23,865.0 | 24,350.0 | 2,435.0 | 3,199,000 |
| 2017/03/03 | 22,970.0 | 23,830.0 | 22,940.0 | 23,710.0 | 2,371.0 | 4,834,200 |
| 2017/03/02 | 23,445.0 | 23,450.0 | 22,835.0 | 22,875.0 | 2,287.5 | 2,038,100 |
| 2017/03/01 | 23,505.0 | 23,520.0 | 23,230.0 | 23,285.0 | 2,328.5 | 1,210,900 |
| 2017/02/28 | 23,795.0 | 23,825.0 | 23,485.0 | 23,500.0 | 2,350.0 | 1,089,600 |
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。
