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
2005/12/30 14,200 14,360 14,160 14,290 22,100
2005/12/29 14,150 14,200 14,080 14,140 21,500
2005/12/28 13,800 13,980 13,780 13,930 14,800
2005/12/27 13,980 14,000 13,820 13,860 22,800
2005/12/26 13,800 14,000 13,790 13,840 17,600
2005/12/22 13,680 13,830 13,680 13,810 13,900
2005/12/21 13,850 13,850 13,600 13,650 19,800
2005/12/20 13,780 13,880 13,610 13,610 21,100
2005/12/19 13,920 13,920 13,550 13,610 35,200
2005/12/16 13,880 13,880 13,590 13,840 26,300
2005/12/15 13,930 14,000 13,700 13,760 54,900
2005/12/14 14,120 14,390 14,070 14,340 40,200
2005/12/13 13,970 14,520 13,780 14,520 36,700
2005/12/12 13,960 14,110 13,900 14,070 33,100
2005/12/09 13,810 13,970 13,790 13,870 189,500
2005/12/08 13,980 13,980 13,660 13,660 29,100
2005/12/07 13,810 14,180 13,800 14,070 31,700
2005/12/06 13,370 13,950 13,350 13,770 20,600
2005/12/05 13,650 13,730 13,470 13,500 46,400
2005/12/02 13,380 13,380 13,090 13,250 17,100
2005/12/01 13,150 13,310 13,090 13,310 27,300
2005/11/30 13,310 13,350 13,160 13,200 23,500
2005/11/29 13,270 13,480 13,270 13,300 20,400
2005/11/28 12,990 13,340 12,990 13,230 27,600
2005/11/25 12,830 12,970 12,790 12,970 20,000
2005/11/24 12,990 12,990 12,840 12,930 22,600
2005/11/22 12,980 12,990 12,870 12,970 14,800
2005/11/21 13,090 13,090 12,780 12,780 24,800
2005/11/18 13,090 13,090 13,010 13,060 16,200
2005/11/17 13,050 13,150 13,050 13,080 14,900
2005/11/16 12,930 13,220 12,920 13,020 35,400
2005/11/15 12,920 12,980 12,830 12,830 26,200
2005/11/14 12,850 12,850 12,610 12,720 21,700
2005/11/11 13,100 13,100 12,750 12,800 60,400
2005/11/10 12,860 12,970 12,840 12,970 18,600
2005/11/09 12,930 12,930 12,850 12,860 15,000
2005/11/08 12,980 13,020 12,930 12,930 7,300
2005/11/07 13,060 13,100 12,840 12,930 17,100
2005/11/04 13,030 13,180 12,970 13,010 26,000
2005/11/02 13,100 13,100 12,940 12,960 23,400
2005/11/01 13,170 13,300 13,150 13,300 11,200
2005/10/31 12,980 13,200 12,910 13,000 13,100
2005/10/28 12,890 13,110 12,820 12,820 25,600
2005/10/27 13,220 13,300 12,940 13,090 25,300
2005/10/26 13,040 13,230 12,940 13,210 16,700
2005/10/25 13,170 13,200 12,990 13,040 15,400
2005/10/24 13,010 13,040 12,940 13,000 11,100
2005/10/21 13,190 13,190 12,900 13,000 20,200
2005/10/20 12,900 13,180 12,860 13,020 19,900
2005/10/19 12,820 12,880 12,710 12,790 20,700
2005/10/18 13,010 13,010 12,680 12,870 30,500
2005/10/17 13,140 13,210 13,000 13,000 21,700
2005/10/14 12,960 12,960 12,710 12,850 27,700
2005/10/13 12,790 12,990 12,680 12,990 23,100
2005/10/12 12,910 13,050 12,760 12,890 28,400
2005/10/11 12,780 13,080 12,750 13,040 38,700
2005/10/07 13,050 13,210 12,990 13,180 54,900
2005/10/06 13,190 13,590 13,150 13,250 51,400
2005/10/05 13,920 13,970 13,790 13,790 77,100
2005/10/04 13,210 13,670 13,210 13,520 55,900
2005/10/03 13,000 13,310 12,910 13,110 48,800
2005/09/30 13,140 13,220 12,940 13,060 50,500
2005/09/29 13,100 13,340 12,880 13,320 65,500
2005/09/28 12,840 12,990 12,840 12,920 17,300
2005/09/27 12,830 12,930 12,680 12,760 26,500
2005/09/26 12,650 12,750 12,620 12,700 15,300
2005/09/22 12,600 12,690 12,510 12,650 29,600
2005/09/21 12,690 12,800 12,600 12,800 32,100
2005/09/20 12,420 12,770 12,400 12,700 28,300
2005/09/16 12,600 12,630 12,340 12,590 27,000
2005/09/15 12,500 12,780 12,490 12,770 32,200
2005/09/14 12,390 12,500 12,330 12,410 35,800
2005/09/13 12,280 12,450 12,270 12,430 34,600
2005/09/12 12,300 12,340 12,160 12,280 23,400
2005/09/09 12,120 12,160 11,940 12,100 283,300
2005/09/08 11,990 12,130 11,940 12,100 35,100
2005/09/07 11,750 12,000 11,640 11,940 26,100
2005/09/06 11,890 11,890 11,620 11,730 20,000
2005/09/05 11,890 11,900 11,710 11,720 16,700
2005/09/02 11,920 11,970 11,840 11,880 19,100
2005/09/01 11,720 11,880 11,720 11,840 22,900
2005/08/31 11,690 11,700 11,560 11,600 8,000
2005/08/30 11,530 11,710 11,480 11,600 26,600
2005/08/29 11,590 11,590 11,500 11,510 13,200
2005/08/26 11,590 11,650 11,590 11,640 6,400
2005/08/25 11,590 11,660 11,550 11,660 25,900
2005/08/24 11,590 11,590 11,500 11,500 15,500
2005/08/23 11,550 11,580 11,480 11,490 24,600
2005/08/22 11,550 11,610 11,550 11,550 18,600
2005/08/19 11,490 11,580 11,400 11,560 35,300
2005/08/18 11,300 11,350 11,250 11,340 32,200
2005/08/17 11,370 11,370 11,130 11,210 65,800
2005/08/16 11,550 11,550 11,390 11,430 20,400
2005/08/15 11,710 11,710 11,390 11,470 47,400
2005/08/12 11,880 11,890 11,700 11,740 19,900
2005/08/11 11,950 11,980 11,820 11,930 17,000
2005/08/10 11,990 11,990 11,950 11,950 17,800
2005/08/09 11,730 11,860 11,730 11,820 18,800
2005/08/08 11,740 11,800 11,640 11,790 26,000
2005/08/05 11,860 11,980 11,860 11,870 21,100
2005/08/04 11,930 11,930 11,770 11,890 17,700
2005/08/03 11,940 11,980 11,890 11,980 4,500
2005/08/02 11,850 11,910 11,840 11,880 10,000
2005/08/01 11,900 11,930 11,760 11,760 13,400
2005/07/29 11,760 11,900 11,590 11,790 39,900
2005/07/28 12,200 12,230 12,050 12,050 9,000
2005/07/27 12,000 12,070 12,000 12,010 12,500
2005/07/26 11,990 11,990 11,910 11,950 9,900
2005/07/25 12,330 12,330 12,040 12,080 15,500
2005/07/22 12,180 12,180 12,080 12,130 18,800
2005/07/21 12,440 12,440 12,270 12,270 18,200
2005/07/20 12,200 12,280 12,180 12,280 20,400
2005/07/19 11,990 12,030 11,990 12,010 9,300
2005/07/15 12,040 12,080 12,020 12,020 15,600
2005/07/14 11,990 11,990 11,960 11,970 8,100
2005/07/13 11,840 11,950 11,750 11,950 14,800
2005/07/12 11,970 11,970 11,840 11,880 8,200
2005/07/11 11,970 12,000 11,920 11,960 7,100
2005/07/08 11,800 11,960 11,780 11,930 31,500
2005/07/07 11,710 11,850 11,710 11,800 25,100
2005/07/06 11,660 11,760 11,650 11,760 16,500
2005/07/05 11,600 11,610 11,570 11,580 7,600
2005/07/04 11,600 11,610 11,570 11,600 11,200
2005/07/01 11,550 11,620 11,500 11,520 11,800
2005/06/30 11,520 11,640 11,510 11,550 23,600
2005/06/29 11,460 11,510 11,420 11,480 15,100
2005/06/28 11,260 11,450 11,260 11,450 16,600
2005/06/27 11,240 11,310 11,220 11,260 16,100
2005/06/24 11,230 11,310 11,230 11,310 10,800
2005/06/23 11,290 11,320 11,280 11,290 6,700
2005/06/22 11,250 11,290 11,210 11,280 15,800
2005/06/21 11,270 11,320 11,270 11,300 10,000
2005/06/20 11,420 11,420 11,300 11,300 11,100
2005/06/17 11,320 11,400 11,320 11,370 26,400
2005/06/16 11,350 11,360 11,290 11,300 13,400
2005/06/15 11,320 11,390 11,320 11,370 18,800
2005/06/14 11,400 11,400 11,300 11,300 11,200
2005/06/13 11,250 11,310 11,240 11,240 17,300
2005/06/10 11,280 11,280 11,220 11,250 119,500
2005/06/09 11,330 11,350 11,270 11,270 12,900
2005/06/08 11,290 11,330 11,280 11,280 23,400
2005/06/07 11,420 11,420 11,260 11,280 27,100
2005/06/06 11,480 11,500 11,460 11,490 9,200
2005/06/03 11,590 11,610 11,530 11,550 7,000
2005/06/02 11,640 11,680 11,600 11,610 14,800
2005/06/01 11,480 11,550 11,480 11,550 19,600
2005/05/31 11,580 11,590 11,550 11,580 16,000
2005/05/30 11,480 11,710 11,480 11,630 16,300
2005/05/27 11,780 11,780 11,650 11,680 11,300
2005/05/26 11,750 11,770 11,620 11,620 6,100
2005/05/25 11,900 11,900 11,790 11,790 5,800
2005/05/24 11,960 12,000 11,840 11,840 7,600
2005/05/23 11,810 11,840 11,750 11,830 12,400
2005/05/20 11,960 11,990 11,830 11,840 8,300
2005/05/19 11,770 11,860 11,740 11,850 12,300
2005/05/18 11,540 11,630 11,540 11,570 9,900
2005/05/17 11,730 11,730 11,410 11,450 13,800
2005/05/16 11,710 11,730 11,550 11,570 9,600
2005/05/13 11,820 11,850 11,750 11,790 11,500
2005/05/12 11,990 12,010 11,840 11,890 15,700
2005/05/11 12,070 12,080 12,000 12,020 7,300
2005/05/10 12,110 12,110 12,010 12,100 7,700
2005/05/09 12,140 12,140 12,060 12,130 16,200
2005/05/06 11,960 12,060 11,960 12,030 15,200
2005/05/02 11,740 11,970 11,660 11,900 23,600
2005/04/28 11,760 11,800 11,690 11,750 9,900
2005/04/27 11,970 12,050 11,940 11,960 15,100
2005/04/26 11,850 11,990 11,810 11,990 11,900
2005/04/25 11,800 11,990 11,780 11,900 15,700
2005/04/22 11,930 11,930 11,790 11,790 12,900
2005/04/21 11,600 11,600 11,450 11,560 16,500
2005/04/20 11,720 11,850 11,580 11,740 11,400
2005/04/19 11,590 11,670 11,580 11,650 27,200
2005/04/18 11,650 11,790 11,520 11,560 50,900
2005/04/15 11,910 12,020 11,910 11,980 25,800
2005/04/14 12,050 12,070 11,970 12,030 21,700
2005/04/13 12,050 12,130 12,040 12,130 10,900
2005/04/12 12,200 12,230 12,120 12,180 6,800
2005/04/11 12,240 12,380 12,240 12,280 20,500
2005/04/08 12,260 12,300 12,210 12,260 24,100
2005/04/07 12,200 12,200 12,030 12,080 41,200
2005/04/06 11,900 12,430 11,820 12,240 102,300
2005/04/05 11,640 11,890 11,640 11,870 44,100
2005/04/04 11,680 11,690 11,530 11,540 12,000
2005/04/01 11,660 11,730 11,560 11,620 19,700
2005/03/31 11,620 11,720 11,590 11,650 21,800
2005/03/30 11,480 11,550 11,480 11,500 22,700
2005/03/29 11,450 11,470 11,320 11,370 13,800
2005/03/28 11,440 11,500 11,400 11,410 12,200
2005/03/25 11,370 11,560 11,340 11,560 24,700
2005/03/24 11,170 11,250 11,140 11,210 18,200
2005/03/23 11,430 11,430 11,170 11,190 36,100
2005/03/22 11,420 11,480 11,380 11,380 17,900
2005/03/18 11,490 11,540 11,480 11,500 16,600
2005/03/17 11,500 11,530 11,450 11,500 17,400
2005/03/16 11,380 11,640 11,380 11,580 21,700
2005/03/15 11,510 11,510 11,320 11,330 26,400
2005/03/14 11,630 11,630 11,410 11,430 30,800
2005/03/11 11,680 11,690 11,620 11,650 207,800
2005/03/10 11,680 11,740 11,670 11,670 18,600
2005/03/09 11,740 11,860 11,740 11,800 18,500
2005/03/08 11,860 11,860 11,770 11,780 16,100
2005/03/07 11,850 11,900 11,780 11,800 5,600
2005/03/04 11,770 11,870 11,730 11,820 15,200
2005/03/03 11,800 11,910 11,790 11,890 20,200
2005/03/02 11,720 11,800 11,710 11,750 21,600
2005/03/01 11,640 11,660 11,530 11,610 17,500
2005/02/28 11,830 11,860 11,650 11,650 17,100
2005/02/25 11,690 11,750 11,670 11,720 15,300
2005/02/24 11,650 11,690 11,590 11,590 9,100
2005/02/23 11,660 11,710 11,600 11,670 15,000
2005/02/22 11,880 11,880 11,750 11,780 13,200
2005/02/21 11,960 12,010 11,850 11,980 16,400
2005/02/18 11,850 12,010 11,850 11,980 15,200
2005/02/17 11,850 11,940 11,790 11,930 17,700
2005/02/16 11,950 11,950 11,770 11,830 21,000
2005/02/15 11,940 12,010 11,940 11,970 12,400
2005/02/14 12,100 12,130 11,880 11,950 24,400
2005/02/10 11,900 11,990 11,870 11,980 19,800
2005/02/09 11,810 11,950 11,760 11,830 40,100
2005/02/08 11,780 11,820 11,640 11,660 19,900
2005/02/07 11,700 11,850 11,670 11,680 48,800
2005/02/04 11,560 11,560 11,360 11,400 27,100
2005/02/03 11,650 11,670 11,440 11,460 30,600
2005/02/02 11,840 11,840 11,640 11,680 18,300
2005/02/01 11,820 11,820 11,610 11,660 19,500
2005/01/31 11,460 11,780 11,460 11,670 33,000
2005/01/28 11,440 11,580 11,440 11,530 38,700
2005/01/27 11,580 11,580 11,370 11,410 79,100
2005/01/26 12,020 12,100 11,600 11,630 34,800
2005/01/25 11,910 11,960 11,840 11,940 21,500
2005/01/24 11,690 11,790 11,540 11,730 26,900
2005/01/21 11,970 12,020 11,700 11,790 45,200
2005/01/20 12,160 12,160 12,000 12,030 21,800
2005/01/19 12,220 12,240 12,130 12,130 21,800
2005/01/18 12,100 12,130 12,070 12,090 15,400
2005/01/17 12,080 12,090 11,980 12,070 29,800
2005/01/14 12,160 12,160 12,030 12,080 43,800
2005/01/13 12,150 12,220 12,080 12,210 19,500
2005/01/12 12,300 12,300 12,220 12,240 58,000
2005/01/11 12,590 12,620 12,390 12,410 46,400
2005/01/07 12,680 12,680 12,560 12,570 18,900
2005/01/06 12,760 12,780 12,560 12,580 34,900
2005/01/05 12,950 13,000 12,920 12,930 17,800
2005/01/04 12,790 13,000 12,790 12,980 10,800

このページの先頭へ