日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 12,720 12,800 12,720 12,780 6,300
2004/12/29 12,780 12,780 12,710 12,740 11,700
2004/12/28 12,570 12,630 12,540 12,630 9,400
2004/12/27 12,830 12,890 12,620 12,660 17,600
2004/12/24 12,930 12,990 12,780 12,810 21,700
2004/12/22 12,860 12,880 12,730 12,780 16,900
2004/12/21 12,710 12,910 12,710 12,880 24,900
2004/12/20 12,910 12,910 12,710 12,790 14,000
2004/12/17 12,660 12,850 12,660 12,790 27,500
2004/12/16 12,590 12,760 12,520 12,760 17,700
2004/12/15 12,400 12,710 12,400 12,670 49,700
2004/12/14 12,080 12,300 12,060 12,270 28,000
2004/12/13 12,060 12,130 11,980 12,000 13,900
2004/12/10 12,160 12,160 11,940 12,010 155,300
2004/12/09 12,390 12,390 12,100 12,150 27,700
2004/12/08 12,110 12,390 12,110 12,330 14,100
2004/12/07 12,150 12,290 12,140 12,150 15,300
2004/12/06 12,270 12,270 12,060 12,060 18,500
2004/12/03 12,380 12,410 12,220 12,290 19,100
2004/12/02 12,320 12,320 12,150 12,180 21,200
2004/12/01 12,250 12,320 12,160 12,160 17,100
2004/11/30 12,360 12,450 12,310 12,450 17,600
2004/11/29 12,370 12,540 12,370 12,470 13,100
2004/11/26 12,270 12,550 12,270 12,400 26,200
2004/11/25 11,930 12,160 11,930 12,160 20,600
2004/11/24 12,060 12,200 12,030 12,130 10,500
2004/11/22 12,060 12,060 11,900 11,950 35,100
2004/11/19 12,340 12,340 12,140 12,260 13,900
2004/11/18 12,300 12,330 12,110 12,190 17,500
2004/11/17 12,460 12,460 12,390 12,400 13,100
2004/11/16 12,590 12,600 12,440 12,480 13,500
2004/11/15 12,580 12,610 12,400 12,550 36,100
2004/11/12 12,500 12,600 12,460 12,540 61,400
2004/11/11 12,370 12,370 12,100 12,100 16,600
2004/11/10 12,240 12,350 12,240 12,240 9,900
2004/11/09 12,280 12,310 12,150 12,220 14,400
2004/11/08 12,520 12,530 12,150 12,180 22,400
2004/11/05 12,500 12,500 12,310 12,500 20,800
2004/11/04 12,440 12,530 12,350 12,420 10,700
2004/11/02 12,240 12,240 12,140 12,210 9,100
2004/11/01 12,040 12,150 11,990 12,140 10,700
2004/10/29 12,130 12,130 11,870 11,890 24,200
2004/10/28 12,450 12,450 12,180 12,270 13,600
2004/10/27 12,470 12,510 12,430 12,490 16,500
2004/10/26 12,320 12,410 12,300 12,410 10,300
2004/10/25 12,270 12,460 12,270 12,420 25,200
2004/10/22 12,550 12,690 12,400 12,670 5,800
2004/10/21 12,540 12,570 12,380 12,410 9,800
2004/10/20 12,460 12,540 12,430 12,520 19,600
2004/10/19 12,620 12,650 12,580 12,600 9,500
2004/10/18 12,540 12,540 12,460 12,480 5,600
2004/10/15 12,540 12,600 12,450 12,520 21,600
2004/10/14 12,610 12,730 12,590 12,590 13,900
2004/10/13 12,600 12,660 12,500 12,570 9,600
2004/10/12 12,630 12,640 12,520 12,520 21,400
2004/10/08 12,750 12,940 12,750 12,870 27,000
2004/10/07 13,030 13,030 12,730 12,750 40,400
2004/10/06 13,120 13,170 12,960 13,070 28,400
2004/10/05 13,110 13,300 13,070 13,300 43,700
2004/10/04 13,350 13,550 13,260 13,510 28,400
2004/10/01 13,120 13,200 12,980 13,140 15,900
2004/09/30 13,180 13,470 13,130 13,320 34,500
2004/09/29 12,940 13,000 12,810 13,000 14,600
2004/09/28 12,770 13,170 12,770 13,000 29,900
2004/09/27 12,610 12,810 12,610 12,810 24,100
2004/09/24 12,510 12,570 12,380 12,420 20,400
2004/09/22 12,660 12,720 12,620 12,680 28,600
2004/09/21 12,340 12,680 12,340 12,490 16,700
2004/09/17 12,020 12,250 12,010 12,180 16,200
2004/09/16 12,000 12,080 12,000 12,000 18,900
2004/09/15 12,210 12,210 11,850 12,020 16,300
2004/09/14 12,280 12,300 12,080 12,140 20,200
2004/09/13 11,930 12,360 11,890 12,200 26,800
2004/09/10 11,850 11,860 11,690 11,770 182,600
2004/09/09 11,860 11,990 11,850 11,850 8,900
2004/09/08 12,110 12,140 11,900 11,950 8,000
2004/09/07 11,940 12,020 11,860 11,960 17,400
2004/09/06 11,690 11,930 11,650 11,820 22,800
2004/09/03 11,630 11,670 11,560 11,620 18,400
2004/09/02 11,520 11,780 11,360 11,430 20,500
2004/09/01 11,700 11,820 11,570 11,590 18,200
2004/08/31 11,740 11,890 11,710 11,740 16,200
2004/08/30 11,950 11,960 11,900 11,940 8,600
2004/08/27 11,830 11,930 11,740 11,930 9,900
2004/08/26 11,940 11,940 11,760 11,800 10,500
2004/08/25 11,710 11,970 11,700 11,890 21,700
2004/08/24 11,760 11,900 11,710 11,810 15,000
2004/08/23 12,030 12,030 11,740 11,740 53,500
2004/08/20 12,080 12,160 12,040 12,090 15,100
2004/08/19 12,300 12,300 12,100 12,180 16,900
2004/08/18 12,320 12,320 12,130 12,200 18,400
2004/08/17 12,450 12,530 12,390 12,410 11,100
2004/08/16 12,180 12,250 12,080 12,210 22,500
2004/08/13 12,110 12,500 12,020 12,380 37,000
2004/08/12 12,280 12,340 12,280 12,310 4,700
2004/08/11 12,500 12,500 12,310 12,350 5,500
2004/08/10 12,260 12,390 12,230 12,360 14,100
2004/08/09 12,150 12,450 12,000 12,400 11,400
2004/08/06 12,420 12,440 12,320 12,390 10,000
2004/08/05 12,400 12,720 12,340 12,530 34,300
2004/08/04 12,020 12,050 11,890 12,040 18,200
2004/08/03 12,210 12,220 12,040 12,160 9,200
2004/08/02 12,400 12,460 12,110 12,240 11,300
2004/07/30 12,750 12,800 12,490 12,490 20,700
2004/07/29 12,220 12,490 12,220 12,420 22,800
2004/07/28 11,900 12,100 11,750 12,020 19,300
2004/07/27 11,810 11,810 11,700 11,700 10,800
2004/07/26 11,840 11,930 11,800 11,860 7,800
2004/07/23 11,760 12,140 11,760 12,070 15,500
2004/07/22 11,690 12,230 11,690 11,960 16,700
2004/07/21 11,720 11,810 11,520 11,760 24,200
2004/07/20 11,810 12,060 11,700 11,750 11,100
2004/07/16 11,800 12,120 11,650 11,870 32,600
2004/07/15 12,230 12,230 11,840 11,950 29,800
2004/07/14 12,480 12,490 12,010 12,010 33,900
2004/07/13 12,660 12,660 12,450 12,500 20,400
2004/07/12 13,010 13,010 12,710 12,710 19,900
2004/07/09 12,780 12,850 12,730 12,810 39,000
2004/07/08 12,810 12,810 12,670 12,680 15,900
2004/07/07 12,540 12,730 12,510 12,660 21,700
2004/07/06 12,860 13,030 12,860 12,870 18,000
2004/07/05 12,500 12,820 12,440 12,710 14,200
2004/07/02 12,730 12,770 12,650 12,650 12,500
2004/07/01 12,700 12,800 12,610 12,690 13,400
2004/06/30 12,850 12,880 12,630 12,700 21,000
2004/06/29 13,050 13,090 13,010 13,040 9,900
2004/06/28 12,800 13,150 12,800 13,150 35,800
2004/06/25 12,690 12,870 12,640 12,780 18,400
2004/06/24 12,700 12,700 12,480 12,570 12,100
2004/06/23 12,800 12,800 12,510 12,530 9,500
2004/06/22 12,200 12,750 12,160 12,630 22,000
2004/06/21 12,090 12,310 12,070 12,110 31,700
2004/06/18 12,280 12,280 12,110 12,200 13,700
2004/06/17 12,380 12,380 12,200 12,310 11,300
2004/06/16 12,300 12,490 12,130 12,200 17,800
2004/06/15 11,970 12,200 11,950 12,160 18,700
2004/06/14 12,200 12,200 11,830 11,950 24,900
2004/06/11 12,400 12,600 12,300 12,300 220,200
2004/06/10 12,190 12,420 12,180 12,310 33,100
2004/06/09 11,780 12,260 11,780 12,180 21,400
2004/06/08 11,960 11,980 11,820 11,940 14,600
2004/06/07 11,970 12,280 11,880 11,960 34,200
2004/06/04 11,970 12,020 11,880 11,960 17,600
2004/06/03 11,820 12,300 11,820 12,120 55,100
2004/06/02 11,470 11,760 11,460 11,740 23,500
2004/06/01 11,330 11,680 11,330 11,620 35,900
2004/05/31 11,310 11,360 11,250 11,330 35,700
2004/05/28 11,210 11,290 11,180 11,290 42,600
2004/05/27 10,640 10,800 10,620 10,660 16,600
2004/05/26 10,580 10,650 10,510 10,620 14,800
2004/05/25 10,410 10,440 10,350 10,400 12,800
2004/05/24 10,470 10,470 10,330 10,430 13,700
2004/05/21 10,310 10,320 10,160 10,280 21,900
2004/05/20 10,350 10,380 10,250 10,280 32,100
2004/05/19 10,720 10,740 10,510 10,580 16,300
2004/05/18 10,440 10,640 10,360 10,580 16,300
2004/05/17 10,690 10,900 10,500 10,750 30,400
2004/05/14 10,800 10,890 10,730 10,830 74,000
2004/05/13 10,510 10,570 10,300 10,490 19,700
2004/05/12 10,450 10,590 10,360 10,490 29,500
2004/05/11 10,290 10,560 10,180 10,390 30,600
2004/05/10 10,510 10,550 10,210 10,230 26,000
2004/05/07 10,310 10,510 10,250 10,320 22,000
2004/05/06 10,450 10,600 10,420 10,420 45,500
2004/04/30 10,500 10,550 10,430 10,460 41,900
2004/04/28 10,960 10,990 10,800 10,800 31,200
2004/04/27 10,880 10,930 10,820 10,930 19,100
2004/04/26 11,200 11,350 11,080 11,080 16,300
2004/04/23 11,180 11,190 10,980 10,980 27,300
2004/04/22 11,280 11,280 11,080 11,170 16,700
2004/04/21 11,430 11,430 11,180 11,280 19,500
2004/04/20 11,550 11,630 11,400 11,500 35,700
2004/04/19 11,180 11,610 11,170 11,560 69,300
2004/04/16 10,850 11,230 10,850 11,170 44,800
2004/04/15 10,800 10,930 10,650 10,770 35,500
2004/04/14 10,720 10,830 10,670 10,760 9,900
2004/04/13 10,640 10,830 10,640 10,750 14,900
2004/04/12 10,510 10,760 10,510 10,690 19,900
2004/04/09 10,670 10,670 10,430 10,550 25,900
2004/04/08 10,760 10,860 10,730 10,730 17,400
2004/04/07 10,650 10,830 10,630 10,750 20,700
2004/04/06 10,640 10,800 10,530 10,750 50,800
2004/04/05 10,560 10,580 10,360 10,450 29,800
2004/04/02 10,240 10,390 10,200 10,360 30,000
2004/04/01 10,460 10,460 9,950 10,090 105,400
2004/03/31 10,740 10,760 10,360 10,640 61,800
2004/03/30 10,850 10,900 10,790 10,840 42,400
2004/03/29 10,370 10,850 10,350 10,760 33,200
2004/03/26 10,230 10,420 10,230 10,400 28,300
2004/03/25 10,110 10,130 10,070 10,080 30,700
2004/03/24 10,330 10,400 10,210 10,310 12,700
2004/03/23 10,010 10,460 10,010 10,400 30,400
2004/03/22 10,130 10,210 10,060 10,200 10,100
2004/03/19 10,280 10,360 10,180 10,180 17,800
2004/03/18 10,370 10,370 10,190 10,310 27,600
2004/03/17 10,250 10,260 10,150 10,250 36,900
2004/03/16 10,290 10,380 10,220 10,220 26,400
2004/03/15 10,500 10,550 10,380 10,410 20,800
2004/03/12 10,210 10,450 10,210 10,390 192,900
2004/03/11 10,800 10,860 10,590 10,610 28,800
2004/03/10 11,040 11,040 10,890 10,930 10,400
2004/03/09 10,960 11,090 10,950 11,040 10,100
2004/03/08 10,790 11,060 10,790 11,000 21,300
2004/03/05 10,920 11,100 10,870 10,970 21,700
2004/03/04 10,770 10,810 10,590 10,650 49,900
2004/03/03 10,990 11,060 10,940 10,940 20,000
2004/03/02 11,040 11,100 10,970 11,020 21,100
2004/03/01 10,590 11,000 10,580 10,850 33,600
2004/02/27 10,380 10,630 10,380 10,630 41,500
2004/02/26 10,360 10,370 10,280 10,360 15,900
2004/02/25 10,310 10,330 10,070 10,120 17,100
2004/02/24 10,320 10,420 10,180 10,250 17,500
2004/02/23 10,410 10,650 10,400 10,540 33,800
2004/02/20 10,090 10,180 10,050 10,170 20,700
2004/02/19 10,060 10,090 9,990 10,000 18,300
2004/02/18 10,090 10,090 9,820 9,910 18,900
2004/02/17 10,150 10,150 10,030 10,030 18,000
2004/02/16 10,080 10,130 10,030 10,080 9,700
2004/02/13 9,970 10,110 9,970 10,070 27,800
2004/02/12 9,860 9,900 9,740 9,740 14,600
2004/02/10 10,070 10,110 9,770 9,770 46,500
2004/02/09 10,000 10,160 10,000 10,100 26,200
2004/02/06 9,980 9,980 9,750 9,800 12,600
2004/02/05 9,740 10,110 9,740 10,070 17,700
2004/02/04 10,080 10,090 9,830 9,840 19,300
2004/02/03 10,180 10,180 9,960 10,060 25,600
2004/02/02 10,400 10,410 10,170 10,230 25,800
2004/01/30 10,260 10,500 10,090 10,270 72,200
2004/01/29 11,120 11,160 11,020 11,050 25,300
2004/01/28 11,110 11,200 10,940 11,000 12,200
2004/01/27 11,310 11,320 11,190 11,270 17,500
2004/01/26 11,150 11,380 11,080 11,350 53,200
2004/01/23 10,510 11,190 10,510 10,810 62,400
2004/01/22 10,190 10,350 10,130 10,340 47,300
2004/01/21 9,920 10,180 9,920 10,050 26,000
2004/01/20 10,010 10,150 10,010 10,050 20,000
2004/01/19 10,000 10,040 9,900 9,970 8,600
2004/01/16 10,080 10,140 9,840 10,060 37,000
2004/01/15 10,150 10,200 10,070 10,090 26,000
2004/01/14 9,890 9,960 9,820 9,910 13,300
2004/01/13 9,950 10,020 9,890 9,890 11,200
2004/01/09 9,970 10,130 9,950 10,090 20,100
2004/01/08 9,890 9,990 9,860 9,870 18,300
2004/01/07 10,220 10,220 9,930 9,930 11,700
2004/01/06 10,240 10,300 10,120 10,120 14,200
2004/01/05 10,280 10,320 10,230 10,270 8,900

このページの先頭へ