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
2006/12/29 30,600 30,900 30,500 30,900 25,100
2006/12/28 30,750 30,800 30,400 30,550 43,500
2006/12/27 30,950 31,000 30,400 30,550 49,200
2006/12/26 30,250 30,800 30,100 30,700 48,400
2006/12/25 29,990 30,200 29,850 30,100 41,700
2006/12/22 29,700 29,990 29,550 29,920 53,100
2006/12/21 29,610 29,740 29,470 29,650 53,000
2006/12/20 29,990 30,050 29,450 29,540 77,300
2006/12/19 29,300 29,990 29,300 29,740 67,900
2006/12/18 29,500 29,860 29,120 29,340 99,600
2006/12/15 28,710 29,320 28,510 29,250 117,200
2006/12/14 28,510 28,530 28,310 28,410 53,400
2006/12/13 28,700 28,860 28,310 28,500 79,100
2006/12/12 28,820 29,000 28,290 28,400 69,900
2006/12/11 27,970 28,650 27,930 28,590 89,000
2006/12/08 27,300 27,730 27,300 27,600 160,500
2006/12/07 27,250 27,370 27,100 27,250 35,800
2006/12/06 26,990 27,100 26,850 26,950 34,700
2006/12/05 27,100 27,160 26,820 26,840 35,700
2006/12/04 27,100 27,180 26,600 26,960 80,600
2006/12/01 27,400 27,550 27,030 27,100 112,700
2006/11/30 27,070 27,880 27,000 27,700 162,800
2006/11/29 26,280 26,500 26,120 26,470 59,900
2006/11/28 26,200 26,200 25,970 26,100 49,500
2006/11/27 26,100 26,460 26,100 26,310 33,900
2006/11/24 26,020 26,490 25,820 26,320 46,100
2006/11/22 26,160 26,260 26,000 26,160 31,200
2006/11/21 25,950 26,290 25,870 26,180 51,600
2006/11/20 26,500 26,510 25,620 25,690 54,700
2006/11/17 25,810 26,480 25,610 25,970 62,900
2006/11/16 26,900 27,350 25,950 25,970 115,800
2006/11/15 26,160 26,780 25,990 26,650 85,300
2006/11/14 26,000 26,200 25,890 26,140 56,100
2006/11/13 25,480 25,900 25,300 25,420 51,000
2006/11/10 24,890 25,350 24,850 25,330 76,900
2006/11/09 24,590 24,800 24,520 24,600 31,500
2006/11/08 24,600 24,850 24,460 24,470 31,400
2006/11/07 25,000 25,080 24,610 24,610 38,300
2006/11/06 24,350 24,870 24,300 24,830 44,300
2006/11/02 24,040 24,440 24,040 24,430 26,500
2006/11/01 24,010 24,380 23,970 24,240 29,700
2006/10/31 23,600 24,310 23,330 23,980 51,700
2006/10/30 24,050 24,050 23,620 23,620 60,900
2006/10/27 24,240 24,360 24,060 24,210 36,700
2006/10/26 24,510 24,510 24,010 24,150 46,500
2006/10/25 24,610 24,630 24,310 24,380 24,900
2006/10/24 24,760 24,830 24,520 24,600 24,400
2006/10/23 24,640 24,700 24,460 24,590 28,500
2006/10/20 24,560 24,560 24,210 24,340 23,500
2006/10/19 24,740 24,740 24,480 24,600 22,500
2006/10/18 24,250 24,510 23,880 24,440 54,900
2006/10/17 24,680 24,680 24,200 24,270 40,700
2006/10/16 24,850 24,930 24,670 24,740 29,500
2006/10/13 25,010 25,250 24,800 25,000 37,900
2006/10/12 24,780 25,000 24,700 24,900 33,100
2006/10/11 24,590 24,840 24,590 24,690 29,100
2006/10/10 24,040 24,700 24,030 24,550 48,200
2006/10/06 24,430 24,440 23,940 24,140 34,300
2006/10/05 24,720 24,730 24,100 24,400 74,300
2006/10/04 24,850 25,040 24,420 24,670 97,300
2006/10/03 24,300 24,300 23,840 23,880 41,100
2006/10/02 24,060 24,430 24,060 24,360 30,000
2006/09/29 24,410 24,490 24,140 24,290 34,800
2006/09/28 24,200 24,330 23,910 24,230 41,200
2006/09/27 23,670 23,910 23,640 23,910 46,400
2006/09/26 22,880 23,340 22,680 23,250 42,900
2006/09/25 22,980 23,150 22,350 22,650 42,000
2006/09/22 22,330 22,860 22,260 22,790 42,300
2006/09/21 22,850 22,910 22,170 22,430 47,600
2006/09/20 22,760 22,900 22,550 22,710 43,100
2006/09/19 22,000 22,950 21,910 22,550 61,400
2006/09/15 23,100 23,100 22,250 22,250 93,600
2006/09/14 23,320 23,760 23,180 23,240 56,100
2006/09/13 23,750 23,850 22,900 23,020 58,300
2006/09/12 23,450 23,920 23,410 23,500 65,700
2006/09/11 23,560 23,660 23,260 23,260 48,800
2006/09/08 22,920 23,500 22,810 23,260 210,900
2006/09/07 23,520 23,580 23,110 23,220 76,300
2006/09/06 24,180 24,260 23,440 23,740 102,400
2006/09/05 24,800 24,800 24,340 24,630 51,400
2006/09/04 24,980 24,980 24,690 24,860 37,800
2006/09/01 24,170 24,540 24,170 24,440 33,000
2006/08/31 24,350 24,380 24,030 24,130 40,500
2006/08/30 24,000 24,300 23,710 23,930 39,500
2006/08/29 23,470 24,070 23,460 23,830 56,200
2006/08/28 22,900 23,550 22,900 23,250 39,500
2006/08/25 22,980 23,210 22,860 22,990 51,700
2006/08/24 22,700 23,500 22,700 23,390 79,200
2006/08/23 22,280 22,500 22,200 22,470 18,300
2006/08/22 22,440 22,440 22,150 22,280 39,900
2006/08/21 22,430 22,580 22,220 22,440 19,100
2006/08/18 22,450 22,500 22,350 22,500 17,100
2006/08/17 22,950 23,100 22,390 22,390 36,500
2006/08/16 22,770 22,880 22,660 22,780 22,700
2006/08/15 22,470 22,790 22,310 22,750 35,500
2006/08/14 21,500 22,270 21,500 22,200 41,900
2006/08/11 21,090 21,700 21,090 21,650 36,300
2006/08/10 21,190 21,430 21,020 21,250 26,100
2006/08/09 21,430 21,430 21,000 21,160 40,000
2006/08/08 21,280 21,540 21,260 21,500 25,400
2006/08/07 21,860 21,950 21,490 21,540 21,300
2006/08/04 21,850 22,000 21,550 21,690 27,600
2006/08/03 21,690 21,780 21,600 21,670 13,000
2006/08/02 21,220 21,570 21,220 21,570 19,300
2006/08/01 21,510 21,510 21,100 21,280 30,100
2006/07/31 21,620 21,720 21,360 21,460 21,400
2006/07/28 21,310 21,440 21,250 21,400 21,000
2006/07/27 21,520 21,520 21,150 21,260 35,800
2006/07/26 21,900 22,150 21,150 21,220 50,700
2006/07/25 21,730 22,300 21,440 21,900 78,500
2006/07/24 20,210 20,990 20,200 20,840 44,400
2006/07/21 19,970 20,730 19,950 20,510 51,100
2006/07/20 20,200 20,200 19,800 20,020 34,600
2006/07/19 19,920 20,030 19,630 19,850 30,900
2006/07/18 19,950 20,400 19,600 20,160 47,300
2006/07/14 20,600 20,600 20,000 20,050 62,700
2006/07/13 20,300 20,800 20,300 20,660 41,900
2006/07/12 20,570 20,700 20,240 20,390 38,300
2006/07/11 20,770 21,010 20,510 20,990 30,000
2006/07/10 20,450 21,090 20,390 20,910 38,400
2006/07/07 20,490 20,600 20,150 20,420 29,900
2006/07/06 19,820 21,000 19,730 20,520 80,300
2006/07/05 20,030 20,200 19,550 19,720 55,600
2006/07/04 19,500 20,350 19,500 20,280 56,500
2006/07/03 19,120 19,210 19,110 19,120 14,900
2006/06/30 19,500 19,580 19,160 19,310 32,800
2006/06/29 19,190 19,230 19,100 19,100 36,700
2006/06/28 18,990 19,130 18,760 18,990 21,600
2006/06/27 19,210 19,210 19,100 19,190 22,600
2006/06/26 19,140 19,230 19,070 19,170 16,500
2006/06/23 19,140 19,250 19,090 19,230 15,100
2006/06/22 19,120 19,500 19,090 19,500 30,100
2006/06/21 19,280 19,280 18,610 18,860 34,000
2006/06/20 19,360 19,580 19,150 19,350 24,700
2006/06/19 19,680 19,680 19,270 19,480 18,300
2006/06/16 19,490 19,720 19,430 19,720 41,700
2006/06/15 18,880 19,140 18,880 18,990 25,400
2006/06/14 18,190 18,950 18,190 18,740 42,500
2006/06/13 18,150 18,450 18,090 18,390 32,100
2006/06/12 18,700 18,700 18,000 18,270 45,300
2006/06/09 18,800 18,960 18,410 18,700 104,100
2006/06/08 18,430 18,990 18,350 18,960 63,400
2006/06/07 18,510 18,580 18,360 18,470 27,500
2006/06/06 19,000 19,040 18,660 18,830 35,200
2006/06/05 19,290 19,360 19,130 19,240 21,500
2006/06/02 19,410 19,650 19,000 19,490 51,000
2006/06/01 19,000 19,000 18,750 18,950 26,900
2006/05/31 19,480 19,490 19,030 19,060 39,200
2006/05/30 18,850 19,600 18,820 19,410 35,100
2006/05/29 19,040 19,150 18,930 19,020 30,000
2006/05/26 18,540 19,440 18,540 19,240 83,800
2006/05/25 18,520 18,580 17,310 17,540 84,900
2006/05/24 18,450 18,990 18,330 18,920 25,600
2006/05/23 18,400 18,800 18,250 18,380 38,400
2006/05/22 19,750 19,750 18,690 18,800 58,100
2006/05/19 19,500 20,000 19,380 19,950 36,600
2006/05/18 18,970 19,500 18,970 19,420 33,300
2006/05/17 18,990 19,500 18,930 19,470 54,400
2006/05/16 18,960 19,000 18,530 18,590 29,800
2006/05/15 18,560 19,970 18,560 19,160 53,500
2006/05/12 18,290 18,840 18,200 18,500 48,500
2006/05/11 18,050 18,660 17,910 18,450 61,000
2006/05/10 17,910 18,130 17,900 17,980 47,800
2006/05/09 17,830 17,880 17,790 17,850 28,700
2006/05/08 17,660 17,830 17,640 17,790 44,800
2006/05/02 17,020 17,520 16,860 17,520 70,200
2006/05/01 16,810 17,110 16,740 17,110 35,100
2006/04/28 16,710 16,820 16,540 16,800 33,500
2006/04/27 17,050 17,060 16,530 16,660 30,500
2006/04/26 16,650 16,890 16,560 16,850 23,200
2006/04/25 16,790 16,790 16,550 16,680 38,400
2006/04/24 17,190 17,190 16,930 16,930 46,600
2006/04/21 17,490 17,500 17,290 17,500 22,300
2006/04/20 17,400 17,540 17,360 17,420 29,000
2006/04/19 17,400 17,460 17,260 17,300 23,800
2006/04/18 17,040 17,400 17,030 17,400 36,300
2006/04/17 17,220 17,220 17,010 17,030 27,700
2006/04/14 17,210 17,210 17,100 17,150 25,100
2006/04/13 17,190 17,260 17,070 17,220 29,000
2006/04/12 17,300 17,310 17,010 17,020 66,600
2006/04/11 17,550 17,560 17,400 17,450 20,400
2006/04/10 17,500 17,570 17,380 17,510 31,400
2006/04/07 17,380 17,700 17,370 17,650 52,800
2006/04/06 17,450 17,470 17,130 17,170 47,500
2006/04/05 17,670 17,680 17,260 17,340 77,800
2006/04/04 17,330 18,250 17,250 17,520 186,200
2006/04/03 17,630 17,630 17,500 17,510 28,600
2006/03/31 17,510 17,580 17,290 17,460 25,200
2006/03/30 17,250 17,580 17,230 17,350 42,100
2006/03/29 17,090 17,140 17,010 17,010 30,300
2006/03/28 17,000 17,250 16,810 17,090 29,400
2006/03/27 17,350 17,470 17,140 17,200 44,600
2006/03/24 17,100 17,120 17,000 17,040 45,700
2006/03/23 16,910 16,960 16,700 16,700 25,500
2006/03/22 16,870 16,880 16,620 16,730 54,500
2006/03/20 17,070 17,300 17,040 17,180 19,900
2006/03/17 16,890 17,100 16,770 17,040 17,700
2006/03/16 16,760 16,900 16,580 16,710 23,400
2006/03/15 16,660 16,800 16,550 16,710 36,200
2006/03/14 17,290 17,290 16,950 17,030 19,500
2006/03/13 16,980 17,300 16,950 17,170 30,800
2006/03/10 16,850 17,060 16,850 16,950 166,600
2006/03/09 16,440 17,200 16,440 17,160 36,600
2006/03/08 16,730 16,730 16,170 16,350 28,700
2006/03/07 16,960 16,980 16,750 16,930 18,700
2006/03/06 16,470 16,980 16,460 16,950 39,500
2006/03/03 16,530 16,530 16,140 16,390 31,300
2006/03/02 17,110 17,110 16,520 16,640 44,500
2006/03/01 17,250 17,350 17,120 17,210 14,900
2006/02/28 17,550 17,550 17,000 17,260 32,900
2006/02/27 17,600 17,800 17,500 17,520 38,200
2006/02/24 17,320 17,600 17,300 17,400 30,300
2006/02/23 17,770 17,900 17,570 17,710 31,400
2006/02/22 17,340 17,500 17,160 17,220 35,600
2006/02/21 16,900 17,550 16,630 17,540 54,900
2006/02/20 16,720 17,300 16,630 17,010 56,500
2006/02/17 16,510 16,790 16,270 16,580 76,700
2006/02/16 15,740 16,490 15,720 16,390 62,500
2006/02/15 15,700 15,780 15,480 15,690 29,000
2006/02/14 15,860 16,050 15,270 15,790 33,600
2006/02/13 16,000 16,050 15,500 15,850 35,400
2006/02/10 16,190 16,240 15,980 16,200 22,700
2006/02/09 16,290 16,390 16,100 16,140 24,500
2006/02/08 16,370 16,690 16,000 16,120 52,400
2006/02/07 16,260 16,380 16,110 16,270 40,400
2006/02/06 16,140 16,150 15,950 16,060 27,900
2006/02/03 16,190 16,190 16,060 16,140 23,200
2006/02/02 16,410 16,410 16,260 16,320 42,100
2006/02/01 16,250 16,280 15,880 16,010 32,500
2006/01/31 16,230 16,370 16,080 16,120 64,700
2006/01/30 17,070 17,130 16,840 16,900 36,300
2006/01/27 16,460 17,000 16,450 16,720 53,300
2006/01/26 16,390 16,440 16,260 16,310 19,100
2006/01/25 16,010 16,330 16,010 16,220 31,200
2006/01/24 16,190 16,440 16,090 16,250 38,800
2006/01/23 15,800 16,470 15,660 16,180 36,600
2006/01/20 15,990 16,680 15,710 16,000 50,800
2006/01/19 14,870 15,320 14,870 15,190 45,500
2006/01/18 15,340 15,340 14,830 14,930 51,700
2006/01/17 15,720 15,720 15,320 15,400 51,300
2006/01/16 15,810 16,060 15,710 15,920 49,100
2006/01/13 15,290 15,830 15,260 15,830 61,300
2006/01/12 15,360 15,430 15,330 15,430 24,600
2006/01/11 15,150 15,260 14,920 15,190 50,500
2006/01/10 15,560 15,620 15,140 15,140 68,900
2006/01/06 15,180 15,190 14,900 15,030 71,000
2006/01/05 14,580 15,320 14,520 15,190 92,000
2006/01/04 14,450 14,470 14,400 14,440 22,600

このページの先頭へ