12,088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) |
|---|---|---|---|---|---|---|
| 2025/08/21 | 13,805.0 | 13,820.0 | 13,605.0 | 13,685.0 | 13,685.0 | 3,086,100 |
| 2025/08/20 | 14,120.0 | 14,205.0 | 13,765.0 | 13,820.0 | 13,820.0 | 4,471,300 |
| 2025/08/19 | 14,565.0 | 14,600.0 | 14,100.0 | 14,275.0 | 14,275.0 | 4,671,200 |
| 2025/08/18 | 14,400.0 | 14,795.0 | 14,310.0 | 14,655.0 | 14,655.0 | 4,388,200 |
| 2025/08/15 | 14,200.0 | 14,450.0 | 14,135.0 | 14,400.0 | 14,400.0 | 3,764,900 |
| 2025/08/14 | 14,450.0 | 14,575.0 | 13,920.0 | 14,180.0 | 14,180.0 | 5,995,300 |
| 2025/08/13 | 14,190.0 | 14,360.0 | 14,160.0 | 14,275.0 | 14,275.0 | 5,275,700 |
| 2025/08/12 | 14,335.0 | 14,345.0 | 13,980.0 | 14,185.0 | 14,185.0 | 6,322,700 |
| 2025/08/08 | 14,055.0 | 14,575.0 | 13,930.0 | 14,355.0 | 14,355.0 | 9,143,300 |
| 2025/08/07 | 13,540.0 | 13,830.0 | 13,385.0 | 13,755.0 | 13,755.0 | 5,145,600 |
| 2025/08/06 | 13,240.0 | 13,590.0 | 13,235.0 | 13,480.0 | 13,480.0 | 4,046,400 |
| 2025/08/05 | 13,640.0 | 13,655.0 | 13,250.0 | 13,415.0 | 13,415.0 | 6,151,200 |
| 2025/08/04 | 12,500.0 | 13,455.0 | 12,495.0 | 13,240.0 | 13,240.0 | 11,192,700 |
| 2025/08/01 | 12,820.0 | 12,940.0 | 12,530.0 | 12,595.0 | 12,595.0 | 4,807,400 |
| 2025/07/31 | 12,680.0 | 12,735.0 | 12,480.0 | 12,690.0 | 12,690.0 | 4,314,200 |
| 2025/07/30 | 12,875.0 | 12,880.0 | 12,690.0 | 12,715.0 | 12,715.0 | 3,059,000 |
| 2025/07/29 | 12,760.0 | 12,860.0 | 12,720.0 | 12,815.0 | 12,815.0 | 2,563,200 |
| 2025/07/28 | 13,120.0 | 13,120.0 | 12,780.0 | 12,845.0 | 12,845.0 | 3,064,400 |
| 2025/07/25 | 13,065.0 | 13,330.0 | 12,845.0 | 12,880.0 | 12,880.0 | 3,978,400 |
| 2025/07/24 | 13,180.0 | 13,285.0 | 12,970.0 | 13,200.0 | 13,200.0 | 4,034,300 |
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。
