11,863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) |
|---|---|---|---|---|---|---|
| 2020/04/08 | 43,000.0 | 43,640.0 | 42,700.0 | 43,590.0 | 4,359.0 | 1,690,300 |
| 2020/04/07 | 43,250.0 | 43,500.0 | 42,370.0 | 43,190.0 | 4,319.0 | 1,728,500 |
| 2020/04/06 | 42,350.0 | 43,200.0 | 42,190.0 | 42,920.0 | 4,292.0 | 1,537,100 |
| 2020/04/03 | 41,870.0 | 42,280.0 | 41,570.0 | 41,880.0 | 4,188.0 | 1,244,500 |
| 2020/04/02 | 42,510.0 | 42,670.0 | 41,110.0 | 41,330.0 | 4,133.0 | 1,675,600 |
| 2020/04/01 | 41,800.0 | 42,690.0 | 41,510.0 | 41,950.0 | 4,195.0 | 1,917,600 |
| 2020/03/31 | 41,560.0 | 42,490.0 | 41,150.0 | 41,610.0 | 4,161.0 | 1,926,000 |
| 2020/03/30 | 39,470.0 | 40,990.0 | 39,160.0 | 40,930.0 | 4,093.0 | 1,480,200 |
| 2020/03/27 | 40,000.0 | 40,400.0 | 39,430.0 | 40,400.0 | 4,040.0 | 1,620,000 |
| 2020/03/26 | 39,230.0 | 39,980.0 | 38,850.0 | 39,730.0 | 3,973.0 | 1,408,000 |
| 2020/03/25 | 39,500.0 | 39,640.0 | 38,970.0 | 39,640.0 | 3,964.0 | 1,510,900 |
| 2020/03/24 | 38,810.0 | 38,890.0 | 38,160.0 | 38,610.0 | 3,861.0 | 1,513,700 |
| 2020/03/23 | 37,400.0 | 38,430.0 | 37,110.0 | 37,810.0 | 3,781.0 | 1,910,900 |
| 2020/03/19 | 35,510.0 | 37,500.0 | 35,510.0 | 37,230.0 | 3,723.0 | 2,465,200 |
| 2020/03/18 | 35,360.0 | 36,320.0 | 35,250.0 | 35,510.0 | 3,551.0 | 1,854,200 |
| 2020/03/17 | 32,500.0 | 35,360.0 | 32,200.0 | 34,880.0 | 3,488.0 | 3,190,700 |
| 2020/03/16 | 33,900.0 | 34,860.0 | 32,930.0 | 32,950.0 | 3,295.0 | 2,157,800 |
| 2020/03/13 | 33,080.0 | 34,500.0 | 31,880.0 | 33,220.0 | 3,322.0 | 3,190,900 |
| 2020/03/12 | 35,000.0 | 35,360.0 | 33,950.0 | 34,820.0 | 3,482.0 | 2,118,300 |
| 2020/03/11 | 36,060.0 | 36,860.0 | 35,410.0 | 35,470.0 | 3,547.0 | 1,506,400 |
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。
