12,092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) |
|---|---|---|---|---|---|---|
| 2025/05/27 | 11,970.0 | 12,210.0 | 11,910.0 | 12,205.0 | 12,205.0 | 4,107,400 |
| 2025/05/26 | 11,875.0 | 12,025.0 | 11,685.0 | 11,965.0 | 11,965.0 | 4,795,100 |
| 2025/05/23 | 11,450.0 | 11,800.0 | 11,330.0 | 11,800.0 | 11,800.0 | 5,781,700 |
| 2025/05/22 | 11,250.0 | 11,465.0 | 11,120.0 | 11,200.0 | 11,200.0 | 3,957,200 |
| 2025/05/21 | 11,550.0 | 11,560.0 | 11,230.0 | 11,265.0 | 11,265.0 | 3,974,200 |
| 2025/05/20 | 11,650.0 | 11,685.0 | 11,470.0 | 11,530.0 | 11,530.0 | 3,846,000 |
| 2025/05/19 | 11,595.0 | 11,630.0 | 11,435.0 | 11,620.0 | 11,620.0 | 3,076,800 |
| 2025/05/16 | 11,395.0 | 11,680.0 | 11,330.0 | 11,640.0 | 11,640.0 | 4,188,400 |
| 2025/05/15 | 11,525.0 | 11,620.0 | 11,330.0 | 11,445.0 | 11,445.0 | 5,201,200 |
| 2025/05/14 | 12,000.0 | 12,090.0 | 11,695.0 | 11,700.0 | 11,700.0 | 4,278,500 |
| 2025/05/13 | 11,985.0 | 12,170.0 | 11,825.0 | 12,005.0 | 12,005.0 | 6,146,400 |
| 2025/05/12 | 11,970.0 | 11,970.0 | 11,505.0 | 11,580.0 | 11,580.0 | 4,911,100 |
| 2025/05/09 | 11,915.0 | 12,370.0 | 11,740.0 | 11,820.0 | 11,820.0 | 12,559,500 |
| 2025/05/08 | 12,420.0 | 12,455.0 | 12,020.0 | 12,020.0 | 12,020.0 | 6,591,700 |
| 2025/05/07 | 12,370.0 | 12,475.0 | 12,245.0 | 12,350.0 | 12,350.0 | 8,420,500 |
| 2025/05/02 | 12,225.0 | 12,540.0 | 12,165.0 | 12,360.0 | 12,360.0 | 8,348,900 |
| 2025/05/01 | 11,925.0 | 12,145.0 | 11,870.0 | 12,145.0 | 12,145.0 | 7,359,200 |
| 2025/04/30 | 11,545.0 | 11,855.0 | 11,500.0 | 11,830.0 | 11,830.0 | 7,511,400 |
| 2025/04/28 | 11,590.0 | 11,610.0 | 11,365.0 | 11,435.0 | 11,435.0 | 4,523,200 |
| 2025/04/25 | 11,200.0 | 11,415.0 | 11,090.0 | 11,400.0 | 11,400.0 | 6,862,200 |
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。
