11,928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) |
|---|---|---|---|---|---|---|
| 2019/12/06 | 43,510.0 | 43,800.0 | 43,230.0 | 43,760.0 | 4,376.0 | 1,190,600 |
| 2019/12/05 | 44,500.0 | 44,520.0 | 43,460.0 | 43,680.0 | 4,368.0 | 1,502,400 |
| 2019/12/04 | 44,620.0 | 44,880.0 | 43,350.0 | 43,830.0 | 4,383.0 | 2,519,200 |
| 2019/12/03 | 43,550.0 | 44,500.0 | 43,510.0 | 44,390.0 | 4,439.0 | 2,285,100 |
| 2019/12/02 | 42,620.0 | 43,390.0 | 42,560.0 | 43,240.0 | 4,324.0 | 1,613,300 |
| 2019/11/29 | 42,700.0 | 42,800.0 | 42,330.0 | 42,350.0 | 4,235.0 | 538,400 |
| 2019/11/28 | 42,750.0 | 42,870.0 | 42,480.0 | 42,580.0 | 4,258.0 | 663,500 |
| 2019/11/27 | 42,460.0 | 42,660.0 | 42,100.0 | 42,530.0 | 4,253.0 | 872,500 |
| 2019/11/26 | 42,500.0 | 42,980.0 | 42,430.0 | 42,580.0 | 4,258.0 | 1,264,200 |
| 2019/11/25 | 41,900.0 | 42,310.0 | 41,680.0 | 42,290.0 | 4,229.0 | 1,378,300 |
| 2019/11/22 | 42,330.0 | 42,530.0 | 41,470.0 | 41,490.0 | 4,149.0 | 2,107,500 |
| 2019/11/21 | 43,240.0 | 43,300.0 | 42,120.0 | 43,000.0 | 4,300.0 | 1,775,100 |
| 2019/11/20 | 42,440.0 | 43,300.0 | 42,390.0 | 42,970.0 | 4,297.0 | 2,103,200 |
| 2019/11/19 | 42,200.0 | 42,410.0 | 42,030.0 | 42,330.0 | 4,233.0 | 958,300 |
| 2019/11/18 | 41,440.0 | 42,250.0 | 41,350.0 | 42,070.0 | 4,207.0 | 1,272,700 |
| 2019/11/15 | 41,600.0 | 41,690.0 | 41,250.0 | 41,280.0 | 4,128.0 | 983,700 |
| 2019/11/14 | 42,280.0 | 42,320.0 | 41,760.0 | 41,790.0 | 4,179.0 | 938,300 |
| 2019/11/13 | 42,330.0 | 42,500.0 | 41,850.0 | 42,040.0 | 4,204.0 | 1,057,300 |
| 2019/11/12 | 42,100.0 | 42,470.0 | 42,040.0 | 42,390.0 | 4,239.0 | 1,015,200 |
| 2019/11/11 | 42,200.0 | 42,530.0 | 41,820.0 | 41,960.0 | 4,196.0 | 1,046,200 |
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。
