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) |
|---|---|---|---|---|---|---|
| 2019/01/31 | 33,850.0 | 34,470.0 | 33,600.0 | 33,830.0 | 3,383.0 | 2,251,000 |
| 2019/01/30 | 33,350.0 | 33,500.0 | 33,000.0 | 33,150.0 | 3,315.0 | 1,397,600 |
| 2019/01/29 | 32,400.0 | 33,460.0 | 32,020.0 | 33,460.0 | 3,346.0 | 2,510,400 |
| 2019/01/28 | 33,520.0 | 33,580.0 | 32,850.0 | 32,910.0 | 3,291.0 | 1,539,500 |
| 2019/01/25 | 33,880.0 | 34,160.0 | 33,700.0 | 33,890.0 | 3,389.0 | 1,367,100 |
| 2019/01/24 | 33,410.0 | 33,900.0 | 33,130.0 | 33,880.0 | 3,388.0 | 1,485,100 |
| 2019/01/23 | 33,230.0 | 33,960.0 | 33,110.0 | 33,680.0 | 3,368.0 | 1,625,100 |
| 2019/01/22 | 33,590.0 | 33,970.0 | 33,270.0 | 33,700.0 | 3,370.0 | 1,740,700 |
| 2019/01/21 | 34,550.0 | 34,630.0 | 33,670.0 | 33,740.0 | 3,374.0 | 1,924,500 |
| 2019/01/18 | 32,850.0 | 34,020.0 | 32,840.0 | 33,850.0 | 3,385.0 | 2,270,000 |
| 2019/01/17 | 32,370.0 | 33,250.0 | 32,150.0 | 33,150.0 | 3,315.0 | 2,692,000 |
| 2019/01/16 | 31,840.0 | 31,980.0 | 31,110.0 | 31,940.0 | 3,194.0 | 1,813,100 |
| 2019/01/15 | 30,630.0 | 32,090.0 | 30,610.0 | 31,730.0 | 3,173.0 | 2,871,400 |
| 2019/01/11 | 30,250.0 | 30,380.0 | 29,980.0 | 30,330.0 | 3,033.0 | 1,201,200 |
| 2019/01/10 | 30,350.0 | 30,760.0 | 29,735.0 | 29,795.0 | 2,979.5 | 2,021,000 |
| 2019/01/09 | 30,440.0 | 30,980.0 | 29,865.0 | 30,730.0 | 3,073.0 | 1,911,200 |
| 2019/01/08 | 29,715.0 | 30,200.0 | 29,600.0 | 30,020.0 | 3,002.0 | 1,662,700 |
| 2019/01/07 | 29,330.0 | 29,755.0 | 29,115.0 | 29,670.0 | 2,967.0 | 1,934,300 |
| 2019/01/04 | 28,410.0 | 28,630.0 | 27,420.0 | 28,030.0 | 2,803.0 | 2,581,000 |
| 2018/12/28 | 29,035.0 | 29,455.0 | 28,905.0 | 29,285.0 | 2,928.5 | 2,044,500 |
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。
