11,952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) |
|---|---|---|---|---|---|---|
| 2017/02/27 | 23,495.0 | 23,875.0 | 23,490.0 | 23,680.0 | 2,368.0 | 1,012,500 |
| 2017/02/24 | 23,215.0 | 23,800.0 | 23,130.0 | 23,715.0 | 2,371.5 | 1,602,300 |
| 2017/02/23 | 23,220.0 | 23,255.0 | 23,060.0 | 23,205.0 | 2,320.5 | 684,600 |
| 2017/02/22 | 23,170.0 | 23,310.0 | 23,010.0 | 23,310.0 | 2,331.0 | 868,200 |
| 2017/02/21 | 23,120.0 | 23,285.0 | 23,030.0 | 23,135.0 | 2,313.5 | 627,300 |
| 2017/02/20 | 23,155.0 | 23,205.0 | 22,895.0 | 23,095.0 | 2,309.5 | 808,000 |
| 2017/02/17 | 23,060.0 | 23,420.0 | 22,875.0 | 23,355.0 | 2,335.5 | 1,380,800 |
| 2017/02/16 | 22,770.0 | 23,150.0 | 22,745.0 | 23,120.0 | 2,312.0 | 1,304,900 |
| 2017/02/15 | 23,365.0 | 23,480.0 | 22,680.0 | 22,690.0 | 2,269.0 | 1,721,700 |
| 2017/02/14 | 23,495.0 | 23,575.0 | 23,255.0 | 23,260.0 | 2,326.0 | 1,010,200 |
| 2017/02/13 | 23,785.0 | 23,850.0 | 23,550.0 | 23,655.0 | 2,365.5 | 829,300 |
| 2017/02/10 | 23,650.0 | 23,730.0 | 23,355.0 | 23,645.0 | 2,364.5 | 1,319,100 |
| 2017/02/09 | 23,230.0 | 23,690.0 | 23,050.0 | 23,405.0 | 2,340.5 | 1,605,200 |
| 2017/02/08 | 23,330.0 | 23,425.0 | 22,905.0 | 23,260.0 | 2,326.0 | 1,404,700 |
| 2017/02/07 | 23,360.0 | 23,560.0 | 23,200.0 | 23,230.0 | 2,323.0 | 1,210,000 |
| 2017/02/06 | 24,000.0 | 24,160.0 | 23,570.0 | 23,740.0 | 2,374.0 | 1,472,900 |
| 2017/02/03 | 22,845.0 | 23,975.0 | 22,820.0 | 23,945.0 | 2,394.5 | 3,698,300 |
| 2017/02/02 | 22,815.0 | 22,965.0 | 22,450.0 | 22,520.0 | 2,252.0 | 1,624,500 |
| 2017/02/01 | 22,500.0 | 22,720.0 | 22,005.0 | 22,625.0 | 2,262.5 | 3,082,600 |
| 2017/01/31 | 23,230.0 | 23,510.0 | 23,100.0 | 23,120.0 | 2,312.0 | 1,350,200 |
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。
