11,838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) |
|---|---|---|---|---|---|---|
| 2020/11/24 | 55,130.0 | 55,140.0 | 54,260.0 | 54,990.0 | 5,499.0 | 1,197,500 |
| 2020/11/20 | 55,500.0 | 55,550.0 | 54,220.0 | 54,550.0 | 5,455.0 | 1,014,500 |
| 2020/11/19 | 53,750.0 | 54,420.0 | 53,360.0 | 54,420.0 | 5,442.0 | 1,188,600 |
| 2020/11/18 | 53,140.0 | 53,340.0 | 52,380.0 | 53,240.0 | 5,324.0 | 1,016,500 |
| 2020/11/17 | 53,710.0 | 54,440.0 | 52,760.0 | 53,190.0 | 5,319.0 | 1,348,700 |
| 2020/11/16 | 54,600.0 | 54,670.0 | 53,300.0 | 53,440.0 | 5,344.0 | 1,081,200 |
| 2020/11/13 | 54,810.0 | 54,910.0 | 53,870.0 | 54,480.0 | 5,448.0 | 1,215,000 |
| 2020/11/12 | 52,800.0 | 53,970.0 | 52,560.0 | 53,900.0 | 5,390.0 | 1,645,600 |
| 2020/11/11 | 51,310.0 | 52,410.0 | 51,200.0 | 51,680.0 | 5,168.0 | 2,449,500 |
| 2020/11/10 | 54,000.0 | 54,910.0 | 53,120.0 | 54,010.0 | 5,401.0 | 2,502,700 |
| 2020/11/09 | 58,330.0 | 58,750.0 | 56,550.0 | 56,550.0 | 5,655.0 | 1,641,500 |
| 2020/11/06 | 59,300.0 | 60,290.0 | 57,760.0 | 57,810.0 | 5,781.0 | 2,381,800 |
| 2020/11/05 | 57,360.0 | 58,420.0 | 57,340.0 | 57,910.0 | 5,791.0 | 1,279,300 |
| 2020/11/04 | 57,100.0 | 57,390.0 | 56,230.0 | 56,680.0 | 5,668.0 | 1,293,300 |
| 2020/11/02 | 57,150.0 | 58,180.0 | 57,040.0 | 57,590.0 | 5,759.0 | 837,100 |
| 2020/10/30 | 58,210.0 | 58,210.0 | 56,810.0 | 56,980.0 | 5,698.0 | 985,100 |
| 2020/10/29 | 57,490.0 | 58,100.0 | 57,020.0 | 58,100.0 | 5,810.0 | 824,000 |
| 2020/10/28 | 57,710.0 | 58,240.0 | 56,560.0 | 57,470.0 | 5,747.0 | 1,147,700 |
| 2020/10/27 | 55,270.0 | 57,030.0 | 55,190.0 | 57,030.0 | 5,703.0 | 975,000 |
| 2020/10/26 | 54,710.0 | 55,370.0 | 54,320.0 | 55,090.0 | 5,509.0 | 569,100 |
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。
