任天堂(7974)の株価時系列情報
任天堂(7974)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 7,525 | 7,576 | 7,382 | 7,455 | 4,179,200 |
| 2024/04/18 | 7,600 | 7,655 | 7,533 | 7,589 | 2,772,000 |
| 2024/04/17 | 7,630 | 7,646 | 7,515 | 7,585 | 3,395,400 |
| 2024/04/16 | 7,580 | 7,590 | 7,511 | 7,524 | 3,649,400 |
| 2024/04/15 | 7,650 | 7,668 | 7,581 | 7,668 | 2,492,600 |
| 2024/04/12 | 7,840 | 7,840 | 7,722 | 7,735 | 2,445,900 |
| 2024/04/11 | 7,681 | 7,740 | 7,672 | 7,723 | 2,406,700 |
| 2024/04/10 | 7,851 | 7,868 | 7,786 | 7,788 | 2,216,200 |
| 2024/04/09 | 7,870 | 7,887 | 7,794 | 7,882 | 2,363,900 |
| 2024/04/08 | 7,800 | 7,871 | 7,772 | 7,858 | 2,592,300 |
| 2024/04/05 | 7,747 | 7,757 | 7,627 | 7,741 | 4,297,600 |
| 2024/04/04 | 7,889 | 7,964 | 7,843 | 7,888 | 4,343,900 |
| 2024/04/03 | 8,049 | 8,049 | 7,745 | 7,806 | 7,154,700 |
| 2024/04/02 | 8,180 | 8,227 | 8,124 | 8,147 | 3,245,200 |
| 2024/04/01 | 8,253 | 8,309 | 8,181 | 8,210 | 2,669,300 |
| 2024/03/29 | 8,269 | 8,290 | 8,192 | 8,196 | 3,619,400 |
| 2024/03/28 | 8,290 | 8,310 | 8,221 | 8,259 | 4,305,600 |
| 2024/03/27 | 8,370 | 8,470 | 8,348 | 8,410 | 4,146,700 |
| 2024/03/26 | 8,325 | 8,360 | 8,292 | 8,308 | 3,255,600 |
| 2024/03/25 | 8,424 | 8,424 | 8,268 | 8,299 | 3,050,000 |
| 2024/03/22 | 8,388 | 8,448 | 8,333 | 8,426 | 3,562,600 |
| 2024/03/21 | 8,497 | 8,545 | 8,357 | 8,378 | 3,916,900 |
| 2024/03/19 | 8,238 | 8,359 | 8,216 | 8,358 | 2,492,800 |
| 2024/03/18 | 8,181 | 8,286 | 8,179 | 8,286 | 2,835,000 |
| 2024/03/15 | 8,165 | 8,271 | 8,138 | 8,224 | 4,416,600 |
| 2024/03/14 | 8,183 | 8,224 | 8,151 | 8,224 | 2,701,900 |
| 2024/03/13 | 8,205 | 8,284 | 8,175 | 8,232 | 3,813,600 |
| 2024/03/12 | 8,272 | 8,272 | 8,152 | 8,201 | 3,501,600 |
| 2024/03/11 | 8,140 | 8,312 | 8,118 | 8,312 | 4,028,600 |
| 2024/03/08 | 8,303 | 8,325 | 8,223 | 8,231 | 4,052,500 |
| 2024/03/07 | 8,399 | 8,462 | 8,295 | 8,323 | 3,294,300 |
| 2024/03/06 | 8,309 | 8,357 | 8,283 | 8,329 | 3,185,600 |
| 2024/03/05 | 8,340 | 8,407 | 8,282 | 8,390 | 3,171,000 |
| 2024/03/04 | 8,465 | 8,490 | 8,333 | 8,345 | 4,792,100 |
| 2024/03/01 | 8,450 | 8,498 | 8,377 | 8,484 | 3,559,600 |
| 2024/02/29 | 8,322 | 8,443 | 8,270 | 8,400 | 5,573,800 |
| 2024/02/28 | 8,420 | 8,475 | 8,362 | 8,366 | 4,656,200 |
| 2024/02/27 | 8,649 | 8,650 | 8,491 | 8,508 | 5,568,300 |
| 2024/02/26 | 8,437 | 8,607 | 8,425 | 8,549 | 5,738,200 |
| 2024/02/22 | 8,401 | 8,457 | 8,332 | 8,419 | 5,618,000 |
| 2024/02/21 | 8,300 | 8,462 | 8,219 | 8,401 | 7,836,800 |
| 2024/02/20 | 8,410 | 8,419 | 8,185 | 8,263 | 10,752,200 |
| 2024/02/19 | 8,424 | 8,432 | 8,090 | 8,356 | 15,187,800 |
| 2024/02/16 | 8,950 | 9,006 | 8,701 | 8,874 | 6,987,200 |
| 2024/02/15 | 8,987 | 9,028 | 8,890 | 8,950 | 6,298,200 |
| 2024/02/14 | 8,710 | 8,881 | 8,690 | 8,871 | 4,869,300 |
| 2024/02/13 | 8,800 | 8,830 | 8,676 | 8,710 | 6,279,200 |
| 2024/02/09 | 8,683 | 8,706 | 8,537 | 8,700 | 5,455,700 |
| 2024/02/08 | 8,450 | 8,690 | 8,377 | 8,620 | 7,645,900 |
| 2024/02/07 | 8,405 | 8,623 | 8,278 | 8,369 | 9,328,400 |
| 2024/02/06 | 8,389 | 8,443 | 8,294 | 8,376 | 4,928,900 |
| 2024/02/05 | 8,476 | 8,508 | 8,408 | 8,415 | 4,553,400 |
| 2024/02/02 | 8,353 | 8,490 | 8,226 | 8,476 | 6,616,700 |
| 2024/02/01 | 8,289 | 8,342 | 8,256 | 8,310 | 3,915,800 |
| 2024/01/31 | 8,210 | 8,310 | 8,175 | 8,310 | 4,584,600 |
| 2024/01/30 | 8,199 | 8,388 | 8,187 | 8,271 | 6,585,500 |
| 2024/01/29 | 7,992 | 8,100 | 7,978 | 8,091 | 4,450,300 |
| 2024/01/26 | 7,971 | 8,005 | 7,890 | 7,895 | 4,298,900 |
| 2024/01/25 | 7,958 | 8,009 | 7,931 | 7,972 | 3,424,100 |
| 2024/01/24 | 8,025 | 8,058 | 7,906 | 7,938 | 4,990,200 |
| 2024/01/23 | 8,080 | 8,208 | 8,042 | 8,089 | 4,913,300 |
| 2024/01/22 | 8,150 | 8,180 | 8,025 | 8,103 | 4,831,700 |
| 2024/01/19 | 8,235 | 8,249 | 8,122 | 8,136 | 4,438,100 |
| 2024/01/18 | 7,974 | 8,084 | 7,955 | 8,066 | 4,931,300 |
| 2024/01/17 | 8,010 | 8,103 | 7,920 | 7,940 | 6,642,100 |
| 2024/01/16 | 8,086 | 8,120 | 8,010 | 8,037 | 5,877,900 |
| 2024/01/15 | 8,097 | 8,227 | 8,030 | 8,199 | 5,359,500 |
| 2024/01/12 | 8,010 | 8,180 | 7,960 | 8,125 | 9,141,400 |
| 2024/01/11 | 7,928 | 8,075 | 7,841 | 7,930 | 9,331,400 |
| 2024/01/10 | 7,646 | 7,902 | 7,622 | 7,823 | 9,140,900 |
| 2024/01/09 | 7,305 | 7,568 | 7,290 | 7,538 | 6,863,600 |
| 2024/01/05 | 7,202 | 7,290 | 7,197 | 7,223 | 4,107,700 |
| 2024/01/04 | 7,227 | 7,274 | 7,138 | 7,176 | 5,215,500 |
| 2023/12/29 | 7,199 | 7,395 | 7,187 | 7,359 | 6,355,400 |
| 2023/12/28 | 7,095 | 7,187 | 7,081 | 7,133 | 3,074,400 |
| 2023/12/27 | 7,000 | 7,133 | 6,988 | 7,126 | 3,942,400 |
| 2023/12/26 | 6,960 | 6,987 | 6,944 | 6,987 | 2,087,000 |
| 2023/12/25 | 6,984 | 7,013 | 6,911 | 6,934 | 1,675,300 |
| 2023/12/22 | 6,950 | 7,013 | 6,916 | 6,946 | 2,400,300 |
| 2023/12/21 | 6,945 | 6,955 | 6,896 | 6,946 | 1,990,300 |
| 2023/12/20 | 6,963 | 7,016 | 6,951 | 6,965 | 3,408,500 |
| 2023/12/19 | 6,880 | 6,960 | 6,849 | 6,936 | 3,102,900 |
| 2023/12/18 | 6,748 | 6,813 | 6,739 | 6,813 | 3,345,900 |
| 2023/12/15 | 6,790 | 6,838 | 6,729 | 6,778 | 5,892,400 |
| 2023/12/14 | 6,830 | 6,896 | 6,812 | 6,859 | 3,796,700 |
| 2023/12/13 | 6,955 | 6,969 | 6,889 | 6,926 | 2,796,500 |
| 2023/12/12 | 6,914 | 7,024 | 6,914 | 6,945 | 2,944,300 |
| 2023/12/11 | 6,850 | 6,943 | 6,808 | 6,890 | 3,080,800 |
| 2023/12/08 | 6,863 | 6,889 | 6,790 | 6,798 | 4,052,500 |
| 2023/12/07 | 6,910 | 6,982 | 6,856 | 6,862 | 3,300,800 |
| 2023/12/06 | 6,803 | 6,893 | 6,777 | 6,875 | 2,862,800 |
| 2023/12/05 | 6,809 | 6,867 | 6,775 | 6,813 | 2,490,000 |
| 2023/12/04 | 6,882 | 6,899 | 6,786 | 6,814 | 2,692,800 |
| 2023/12/01 | 6,917 | 6,928 | 6,846 | 6,909 | 3,156,700 |
| 2023/11/30 | 6,826 | 6,916 | 6,810 | 6,912 | 4,681,800 |
| 2023/11/29 | 6,845 | 6,850 | 6,798 | 6,826 | 2,398,700 |
| 2023/11/28 | 6,895 | 6,900 | 6,796 | 6,824 | 2,675,900 |
| 2023/11/27 | 6,900 | 6,984 | 6,846 | 6,859 | 3,484,800 |
| 2023/11/24 | 6,960 | 6,966 | 6,854 | 6,854 | 3,170,100 |
| 2023/11/22 | 6,870 | 6,938 | 6,835 | 6,920 | 2,770,200 |
| 2023/11/21 | 6,849 | 6,865 | 6,797 | 6,846 | 2,655,600 |
| 2023/11/20 | 6,910 | 6,920 | 6,783 | 6,800 | 4,329,100 |
| 2023/11/17 | 7,040 | 7,045 | 6,912 | 6,946 | 3,738,200 |
| 2023/11/16 | 6,974 | 7,065 | 6,966 | 7,053 | 3,370,000 |
| 2023/11/15 | 6,980 | 7,017 | 6,932 | 6,994 | 3,929,200 |
| 2023/11/14 | 7,110 | 7,111 | 6,993 | 7,008 | 3,366,500 |
| 2023/11/13 | 6,998 | 7,081 | 6,943 | 7,014 | 6,177,500 |
| 2023/11/10 | 7,110 | 7,111 | 6,860 | 6,861 | 7,394,600 |
| 2023/11/09 | 6,874 | 7,160 | 6,840 | 7,151 | 12,503,700 |
| 2023/11/08 | 6,600 | 6,833 | 6,531 | 6,774 | 15,154,600 |
| 2023/11/07 | 6,410 | 6,448 | 6,365 | 6,385 | 3,759,300 |
| 2023/11/06 | 6,360 | 6,433 | 6,295 | 6,432 | 5,982,900 |
| 2023/11/02 | 6,365 | 6,419 | 6,323 | 6,357 | 3,427,400 |
| 2023/11/01 | 6,343 | 6,377 | 6,291 | 6,310 | 3,958,700 |
| 2023/10/31 | 6,171 | 6,235 | 6,116 | 6,221 | 4,255,100 |
| 2023/10/30 | 6,190 | 6,191 | 6,101 | 6,117 | 2,919,500 |
| 2023/10/27 | 6,168 | 6,224 | 6,130 | 6,221 | 3,476,300 |
| 2023/10/26 | 6,142 | 6,160 | 6,105 | 6,116 | 2,716,200 |
| 2023/10/25 | 6,125 | 6,188 | 6,111 | 6,180 | 3,262,800 |
| 2023/10/24 | 6,087 | 6,096 | 6,003 | 6,081 | 2,823,900 |
| 2023/10/23 | 6,038 | 6,088 | 6,017 | 6,067 | 2,755,000 |
| 2023/10/20 | 6,079 | 6,126 | 6,036 | 6,101 | 2,441,200 |
| 2023/10/19 | 6,062 | 6,194 | 6,056 | 6,092 | 3,067,300 |
| 2023/10/18 | 6,123 | 6,154 | 6,072 | 6,110 | 2,810,200 |
| 2023/10/17 | 6,201 | 6,228 | 6,105 | 6,123 | 3,758,300 |
| 2023/10/16 | 6,168 | 6,235 | 6,153 | 6,200 | 2,729,200 |
| 2023/10/13 | 6,300 | 6,300 | 6,157 | 6,196 | 4,583,000 |
| 2023/10/12 | 6,327 | 6,384 | 6,301 | 6,350 | 3,570,900 |
| 2023/10/11 | 6,292 | 6,336 | 6,253 | 6,309 | 3,177,000 |
| 2023/10/10 | 6,245 | 6,315 | 6,194 | 6,311 | 3,263,300 |
| 2023/10/06 | 6,201 | 6,317 | 6,172 | 6,245 | 4,583,100 |
| 2023/10/05 | 6,148 | 6,223 | 6,105 | 6,220 | 4,055,500 |
| 2023/10/04 | 6,070 | 6,124 | 6,053 | 6,108 | 4,518,500 |
| 2023/10/03 | 6,118 | 6,208 | 6,098 | 6,160 | 4,800,700 |
| 2023/10/02 | 6,277 | 6,285 | 6,095 | 6,130 | 5,289,300 |
| 2023/09/29 | 6,156 | 6,241 | 6,155 | 6,230 | 5,586,300 |
| 2023/09/28 | 6,164 | 6,229 | 6,119 | 6,152 | 4,392,900 |
| 2023/09/27 | 6,226 | 6,253 | 6,169 | 6,225 | 4,207,800 |
| 2023/09/26 | 6,225 | 6,279 | 6,185 | 6,260 | 3,333,100 |
| 2023/09/25 | 6,154 | 6,234 | 6,152 | 6,224 | 2,616,300 |
| 2023/09/22 | 6,112 | 6,176 | 6,102 | 6,151 | 3,391,400 |
| 2023/09/21 | 6,235 | 6,273 | 6,144 | 6,153 | 3,690,000 |
| 2023/09/20 | 6,455 | 6,471 | 6,251 | 6,266 | 5,499,000 |
| 2023/09/19 | 6,363 | 6,451 | 6,333 | 6,451 | 4,783,300 |
| 2023/09/15 | 6,342 | 6,369 | 6,313 | 6,338 | 5,106,600 |
| 2023/09/14 | 6,364 | 6,407 | 6,307 | 6,354 | 3,746,400 |
| 2023/09/13 | 6,369 | 6,394 | 6,296 | 6,309 | 3,135,800 |
| 2023/09/12 | 6,395 | 6,413 | 6,316 | 6,369 | 2,429,800 |
| 2023/09/11 | 6,410 | 6,451 | 6,336 | 6,370 | 3,758,900 |
| 2023/09/08 | 6,368 | 6,419 | 6,314 | 6,358 | 5,422,100 |
| 2023/09/07 | 6,331 | 6,368 | 6,309 | 6,368 | 2,711,300 |
| 2023/09/06 | 6,300 | 6,362 | 6,295 | 6,323 | 2,848,000 |
| 2023/09/05 | 6,296 | 6,318 | 6,240 | 6,274 | 2,700,400 |
| 2023/09/04 | 6,292 | 6,302 | 6,246 | 6,267 | 2,680,900 |
| 2023/09/01 | 6,260 | 6,303 | 6,235 | 6,268 | 2,971,400 |
| 2023/08/31 | 6,219 | 6,289 | 6,213 | 6,267 | 3,918,500 |
| 2023/08/30 | 6,195 | 6,265 | 6,185 | 6,219 | 3,224,900 |
| 2023/08/29 | 6,194 | 6,239 | 6,166 | 6,172 | 2,235,100 |
| 2023/08/28 | 6,150 | 6,181 | 6,138 | 6,175 | 2,148,100 |
| 2023/08/25 | 6,091 | 6,126 | 6,073 | 6,083 | 2,500,400 |
| 2023/08/24 | 6,227 | 6,227 | 6,142 | 6,145 | 2,777,500 |
| 2023/08/23 | 6,139 | 6,211 | 6,128 | 6,211 | 2,131,300 |
| 2023/08/22 | 6,186 | 6,188 | 6,128 | 6,159 | 1,912,700 |
| 2023/08/21 | 6,110 | 6,169 | 6,091 | 6,128 | 2,440,700 |
| 2023/08/18 | 6,130 | 6,173 | 6,084 | 6,114 | 2,896,000 |
| 2023/08/17 | 6,276 | 6,289 | 6,152 | 6,180 | 3,569,500 |
| 2023/08/16 | 6,315 | 6,332 | 6,259 | 6,292 | 2,697,900 |
| 2023/08/15 | 6,294 | 6,301 | 6,261 | 6,294 | 2,054,300 |
| 2023/08/14 | 6,250 | 6,311 | 6,225 | 6,248 | 2,724,000 |
| 2023/08/10 | 6,166 | 6,255 | 6,139 | 6,251 | 3,577,600 |
| 2023/08/09 | 6,152 | 6,193 | 6,135 | 6,145 | 2,857,300 |
| 2023/08/08 | 6,236 | 6,277 | 6,153 | 6,159 | 3,817,800 |
| 2023/08/07 | 6,148 | 6,265 | 6,144 | 6,232 | 4,554,000 |
| 2023/08/04 | 6,230 | 6,250 | 6,114 | 6,172 | 9,943,800 |
| 2023/08/03 | 6,355 | 6,379 | 6,282 | 6,357 | 4,110,800 |
| 2023/08/02 | 6,410 | 6,431 | 6,335 | 6,355 | 3,578,700 |
| 2023/08/01 | 6,451 | 6,468 | 6,365 | 6,459 | 3,219,100 |
| 2023/07/31 | 6,425 | 6,471 | 6,393 | 6,450 | 4,426,200 |
| 2023/07/28 | 6,295 | 6,380 | 6,247 | 6,354 | 4,523,900 |
| 2023/07/27 | 6,306 | 6,393 | 6,292 | 6,376 | 3,242,100 |
| 2023/07/26 | 6,385 | 6,394 | 6,300 | 6,300 | 4,083,600 |
| 2023/07/25 | 6,460 | 6,476 | 6,398 | 6,443 | 3,405,600 |
| 2023/07/24 | 6,498 | 6,539 | 6,480 | 6,511 | 3,414,300 |
| 2023/07/21 | 6,426 | 6,460 | 6,398 | 6,418 | 2,876,600 |
| 2023/07/20 | 6,419 | 6,472 | 6,390 | 6,426 | 2,981,900 |
| 2023/07/19 | 6,403 | 6,438 | 6,390 | 6,433 | 2,675,300 |
| 2023/07/18 | 6,350 | 6,399 | 6,339 | 6,360 | 2,531,200 |
| 2023/07/14 | 6,485 | 6,492 | 6,360 | 6,389 | 3,591,800 |
| 2023/07/13 | 6,350 | 6,433 | 6,305 | 6,424 | 3,366,300 |
| 2023/07/12 | 6,399 | 6,487 | 6,300 | 6,300 | 4,659,000 |
| 2023/07/11 | 6,355 | 6,359 | 6,223 | 6,257 | 3,540,600 |
| 2023/07/10 | 6,305 | 6,349 | 6,246 | 6,305 | 4,094,000 |
| 2023/07/07 | 6,359 | 6,412 | 6,334 | 6,351 | 4,955,200 |
| 2023/07/06 | 6,469 | 6,516 | 6,293 | 6,314 | 5,998,800 |
| 2023/07/05 | 6,530 | 6,556 | 6,484 | 6,512 | 3,116,800 |
| 2023/07/04 | 6,560 | 6,569 | 6,510 | 6,519 | 2,862,800 |
| 2023/07/03 | 6,589 | 6,608 | 6,545 | 6,587 | 3,174,900 |
| 2023/06/30 | 6,500 | 6,553 | 6,425 | 6,542 | 6,664,300 |
| 2023/06/29 | 6,571 | 6,640 | 6,557 | 6,582 | 5,521,700 |
| 2023/06/28 | 6,418 | 6,544 | 6,395 | 6,520 | 6,777,200 |