11,849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) |
|---|---|---|---|---|---|---|
| 2016/11/17 | 25,670.0 | 26,050.0 | 25,610.0 | 26,050.0 | 2,605.0 | 1,863,300 |
| 2016/11/16 | 25,460.0 | 26,215.0 | 25,370.0 | 25,550.0 | 2,555.0 | 3,217,200 |
| 2016/11/15 | 24,705.0 | 24,885.0 | 24,530.0 | 24,860.0 | 2,486.0 | 1,143,100 |
| 2016/11/14 | 24,100.0 | 24,920.0 | 23,920.0 | 24,840.0 | 2,484.0 | 1,660,800 |
| 2016/11/11 | 24,555.0 | 24,565.0 | 24,010.0 | 24,100.0 | 2,410.0 | 1,336,600 |
| 2016/11/10 | 24,060.0 | 24,550.0 | 23,900.0 | 24,410.0 | 2,441.0 | 2,427,000 |
| 2016/11/09 | 24,590.0 | 24,600.0 | 22,200.0 | 22,915.0 | 2,291.5 | 4,233,900 |
| 2016/11/08 | 24,695.0 | 24,845.0 | 24,390.0 | 24,420.0 | 2,442.0 | 1,031,400 |
| 2016/11/07 | 24,615.0 | 24,680.0 | 24,240.0 | 24,535.0 | 2,453.5 | 1,231,900 |
| 2016/11/04 | 25,000.0 | 25,070.0 | 24,360.0 | 24,400.0 | 2,440.0 | 2,154,600 |
| 2016/11/02 | 25,300.0 | 25,585.0 | 24,950.0 | 25,395.0 | 2,539.5 | 1,973,200 |
| 2016/11/01 | 25,430.0 | 25,590.0 | 25,210.0 | 25,445.0 | 2,544.5 | 1,350,700 |
| 2016/10/31 | 25,600.0 | 25,900.0 | 25,345.0 | 25,440.0 | 2,544.0 | 2,172,000 |
| 2016/10/28 | 25,095.0 | 25,625.0 | 25,010.0 | 25,590.0 | 2,559.0 | 3,218,000 |
| 2016/10/27 | 23,520.0 | 24,895.0 | 23,515.0 | 24,885.0 | 2,488.5 | 5,839,500 |
| 2016/10/26 | 24,540.0 | 25,000.0 | 24,410.0 | 24,520.0 | 2,452.0 | 2,351,400 |
| 2016/10/25 | 23,900.0 | 24,725.0 | 23,870.0 | 24,685.0 | 2,468.5 | 3,211,300 |
| 2016/10/24 | 24,900.0 | 24,900.0 | 23,940.0 | 23,970.0 | 2,397.0 | 4,382,400 |
| 2016/10/21 | 26,000.0 | 26,190.0 | 25,025.0 | 25,185.0 | 2,518.5 | 6,095,600 |
| 2016/10/20 | 25,940.0 | 27,270.0 | 25,810.0 | 26,950.0 | 2,695.0 | 5,201,400 |
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。
