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 |
|---|---|---|---|---|---|
| 2025/08/08 | 14,055 | 14,575 | 13,930 | 14,355 | 9,143,300 |
| 2025/08/07 | 13,540 | 13,830 | 13,385 | 13,755 | 5,145,600 |
| 2025/08/06 | 13,240 | 13,590 | 13,235 | 13,480 | 4,046,400 |
| 2025/08/05 | 13,640 | 13,655 | 13,250 | 13,415 | 6,151,200 |
| 2025/08/04 | 12,500 | 13,455 | 12,495 | 13,240 | 11,192,700 |
| 2025/08/01 | 12,820 | 12,940 | 12,530 | 12,595 | 4,807,400 |
| 2025/07/31 | 12,680 | 12,735 | 12,480 | 12,690 | 4,314,200 |
| 2025/07/30 | 12,875 | 12,880 | 12,690 | 12,715 | 3,059,000 |
| 2025/07/29 | 12,760 | 12,860 | 12,720 | 12,815 | 2,563,200 |
| 2025/07/28 | 13,120 | 13,120 | 12,780 | 12,845 | 3,064,400 |
| 2025/07/25 | 13,065 | 13,330 | 12,845 | 12,880 | 3,978,400 |
| 2025/07/24 | 13,180 | 13,285 | 12,970 | 13,200 | 4,034,300 |
| 2025/07/23 | 12,885 | 12,975 | 12,680 | 12,940 | 4,544,600 |
| 2025/07/22 | 13,100 | 13,225 | 12,765 | 12,850 | 4,173,900 |
| 2025/07/18 | 13,000 | 13,075 | 12,895 | 12,970 | 3,286,900 |
| 2025/07/17 | 12,920 | 12,985 | 12,830 | 12,985 | 3,894,700 |
| 2025/07/16 | 12,605 | 12,745 | 12,450 | 12,695 | 3,319,900 |
| 2025/07/15 | 12,730 | 12,755 | 12,470 | 12,525 | 2,363,700 |
| 2025/07/14 | 12,560 | 12,585 | 12,355 | 12,490 | 3,494,800 |
| 2025/07/11 | 12,750 | 12,805 | 12,645 | 12,685 | 3,087,700 |
| 2025/07/10 | 12,930 | 12,975 | 12,645 | 12,680 | 5,167,700 |
| 2025/07/09 | 13,010 | 13,045 | 12,750 | 12,985 | 4,198,100 |
| 2025/07/08 | 13,000 | 13,100 | 12,825 | 13,045 | 4,612,500 |
| 2025/07/07 | 13,105 | 13,220 | 13,080 | 13,200 | 2,000,100 |
| 2025/07/04 | 13,275 | 13,310 | 13,140 | 13,200 | 2,676,800 |
| 2025/07/03 | 13,130 | 13,305 | 13,005 | 13,110 | 5,053,300 |
| 2025/07/02 | 13,130 | 13,225 | 12,970 | 13,000 | 5,284,400 |
| 2025/07/01 | 13,805 | 13,810 | 13,415 | 13,430 | 4,228,900 |
| 2025/06/30 | 13,795 | 13,905 | 13,710 | 13,880 | 6,680,400 |
| 2025/06/27 | 13,530 | 13,640 | 13,380 | 13,630 | 6,649,900 |
| 2025/06/26 | 13,400 | 13,575 | 13,290 | 13,420 | 6,440,700 |
| 2025/06/25 | 12,955 | 13,470 | 12,885 | 13,355 | 8,449,800 |
| 2025/06/24 | 12,970 | 12,980 | 12,740 | 12,885 | 3,948,300 |
| 2025/06/23 | 12,715 | 12,740 | 12,485 | 12,670 | 5,145,600 |
| 2025/06/20 | 13,100 | 13,135 | 12,730 | 12,730 | 8,246,200 |
| 2025/06/19 | 13,145 | 13,500 | 13,120 | 13,275 | 7,710,700 |
| 2025/06/18 | 12,525 | 13,320 | 12,525 | 13,260 | 11,609,300 |
| 2025/06/17 | 12,000 | 12,440 | 11,925 | 12,440 | 6,426,100 |
| 2025/06/16 | 12,020 | 12,185 | 11,840 | 11,945 | 4,136,000 |
| 2025/06/13 | 11,870 | 11,920 | 11,615 | 11,815 | 5,228,500 |
| 2025/06/12 | 11,930 | 11,985 | 11,780 | 11,795 | 4,948,500 |
| 2025/06/11 | 11,830 | 11,850 | 11,515 | 11,665 | 8,474,600 |
| 2025/06/10 | 11,985 | 12,180 | 11,880 | 12,105 | 5,218,300 |
| 2025/06/09 | 11,905 | 12,085 | 11,885 | 12,080 | 4,118,800 |
| 2025/06/06 | 12,180 | 12,210 | 11,855 | 11,905 | 5,133,100 |
| 2025/06/05 | 12,010 | 12,185 | 11,795 | 11,850 | 5,145,900 |
| 2025/06/04 | 12,100 | 12,115 | 11,915 | 12,090 | 6,499,200 |
| 2025/06/03 | 11,980 | 11,990 | 11,695 | 11,695 | 4,593,900 |
| 2025/06/02 | 11,785 | 11,835 | 11,555 | 11,745 | 5,194,700 |
| 2025/05/30 | 12,030 | 12,125 | 11,835 | 11,835 | 11,449,100 |
| 2025/05/29 | 12,350 | 12,370 | 12,155 | 12,330 | 4,968,400 |
| 2025/05/28 | 12,200 | 12,425 | 12,085 | 12,150 | 6,278,300 |
| 2025/05/27 | 11,970 | 12,210 | 11,910 | 12,205 | 4,107,400 |
| 2025/05/26 | 11,875 | 12,025 | 11,685 | 11,965 | 4,795,100 |
| 2025/05/23 | 11,450 | 11,800 | 11,330 | 11,800 | 5,781,700 |
| 2025/05/22 | 11,250 | 11,465 | 11,120 | 11,200 | 3,957,200 |
| 2025/05/21 | 11,550 | 11,560 | 11,230 | 11,265 | 3,974,200 |
| 2025/05/20 | 11,650 | 11,685 | 11,470 | 11,530 | 3,846,000 |
| 2025/05/19 | 11,595 | 11,630 | 11,435 | 11,620 | 3,076,800 |
| 2025/05/16 | 11,395 | 11,680 | 11,330 | 11,640 | 4,188,400 |
| 2025/05/15 | 11,525 | 11,620 | 11,330 | 11,445 | 5,201,200 |
| 2025/05/14 | 12,000 | 12,090 | 11,695 | 11,700 | 4,278,500 |
| 2025/05/13 | 11,985 | 12,170 | 11,825 | 12,005 | 6,146,400 |
| 2025/05/12 | 11,970 | 11,970 | 11,505 | 11,580 | 4,911,100 |
| 2025/05/09 | 11,915 | 12,370 | 11,740 | 11,820 | 12,559,500 |
| 2025/05/08 | 12,420 | 12,455 | 12,020 | 12,020 | 6,591,700 |
| 2025/05/07 | 12,370 | 12,475 | 12,245 | 12,350 | 8,420,500 |
| 2025/05/02 | 12,225 | 12,540 | 12,165 | 12,360 | 8,348,900 |
| 2025/05/01 | 11,925 | 12,145 | 11,870 | 12,145 | 7,359,200 |
| 2025/04/30 | 11,545 | 11,855 | 11,500 | 11,830 | 7,511,400 |
| 2025/04/28 | 11,590 | 11,610 | 11,365 | 11,435 | 4,523,200 |
| 2025/04/25 | 11,200 | 11,415 | 11,090 | 11,400 | 6,862,200 |
| 2025/04/24 | 10,880 | 11,035 | 10,760 | 11,000 | 8,524,500 |
| 2025/04/23 | 10,505 | 10,575 | 10,325 | 10,415 | 4,159,600 |
| 2025/04/22 | 10,135 | 10,230 | 10,030 | 10,175 | 3,561,700 |
| 2025/04/21 | 10,290 | 10,360 | 10,215 | 10,245 | 3,148,200 |
| 2025/04/18 | 10,315 | 10,380 | 10,265 | 10,370 | 2,673,600 |
| 2025/04/17 | 9,957 | 10,345 | 9,932 | 10,345 | 3,582,900 |
| 2025/04/16 | 10,220 | 10,255 | 9,909 | 10,040 | 4,090,400 |
| 2025/04/15 | 10,565 | 10,565 | 10,290 | 10,305 | 2,888,500 |
| 2025/04/14 | 10,250 | 10,500 | 10,240 | 10,350 | 4,269,300 |
| 2025/04/11 | 9,910 | 10,095 | 9,782 | 10,040 | 8,428,900 |
| 2025/04/10 | 10,200 | 10,525 | 10,015 | 10,505 | 8,557,300 |
| 2025/04/09 | 9,638 | 9,743 | 9,173 | 9,405 | 11,155,800 |
| 2025/04/08 | 9,552 | 10,020 | 9,552 | 9,841 | 11,425,300 |
| 2025/04/07 | 8,980 | 9,622 | 8,962 | 9,194 | 13,795,600 |
| 2025/04/04 | 9,990 | 10,110 | 9,813 | 9,977 | 10,525,000 |
| 2025/04/03 | 9,830 | 10,220 | 9,808 | 10,080 | 12,951,900 |
| 2025/04/02 | 10,260 | 10,470 | 10,145 | 10,420 | 5,724,600 |
| 2025/04/01 | 10,300 | 10,510 | 10,195 | 10,205 | 5,209,500 |
| 2025/03/31 | 10,450 | 10,550 | 10,110 | 10,110 | 6,799,600 |
| 2025/03/28 | 10,900 | 10,975 | 10,730 | 10,835 | 4,277,400 |
| 2025/03/27 | 10,990 | 11,135 | 10,910 | 11,030 | 6,592,200 |
| 2025/03/26 | 11,070 | 11,450 | 11,035 | 11,330 | 6,665,800 |
| 2025/03/25 | 10,790 | 10,835 | 10,730 | 10,765 | 2,840,800 |
| 2025/03/24 | 11,000 | 11,005 | 10,690 | 10,690 | 3,046,600 |
| 2025/03/21 | 10,750 | 10,905 | 10,675 | 10,895 | 6,406,700 |
| 2025/03/19 | 10,515 | 10,650 | 10,475 | 10,550 | 4,156,500 |
| 2025/03/18 | 10,265 | 10,360 | 10,180 | 10,270 | 3,240,700 |
| 2025/03/17 | 10,455 | 10,470 | 10,255 | 10,285 | 2,715,300 |
| 2025/03/14 | 10,085 | 10,350 | 10,055 | 10,265 | 3,655,500 |
| 2025/03/13 | 10,395 | 10,445 | 10,175 | 10,180 | 4,437,100 |
| 2025/03/12 | 10,110 | 10,220 | 10,000 | 10,160 | 3,702,800 |
| 2025/03/11 | 9,705 | 10,055 | 9,636 | 10,055 | 7,548,900 |
| 2025/03/10 | 10,200 | 10,260 | 9,914 | 10,005 | 6,778,900 |
| 2025/03/07 | 10,510 | 10,880 | 10,235 | 10,335 | 8,654,000 |
| 2025/03/06 | 11,300 | 11,410 | 11,260 | 11,385 | 3,798,500 |
| 2025/03/05 | 11,160 | 11,335 | 10,990 | 11,175 | 3,638,100 |
| 2025/03/04 | 11,080 | 11,160 | 10,925 | 11,130 | 3,937,900 |
| 2025/03/03 | 11,345 | 11,385 | 10,960 | 11,065 | 4,699,300 |
| 2025/02/28 | 11,170 | 11,350 | 11,055 | 11,160 | 10,565,400 |
| 2025/02/27 | 11,100 | 11,460 | 11,085 | 11,400 | 3,961,700 |
| 2025/02/26 | 11,325 | 11,390 | 10,930 | 11,105 | 5,732,500 |
| 2025/02/25 | 11,405 | 11,575 | 11,310 | 11,310 | 4,530,400 |
| 2025/02/21 | 11,490 | 11,565 | 11,295 | 11,455 | 5,369,900 |
| 2025/02/20 | 11,610 | 11,685 | 11,340 | 11,490 | 5,193,000 |
| 2025/02/19 | 11,605 | 11,800 | 11,520 | 11,760 | 6,799,600 |
| 2025/02/18 | 11,400 | 11,510 | 11,315 | 11,450 | 3,617,700 |
| 2025/02/17 | 11,190 | 11,460 | 11,190 | 11,395 | 5,049,100 |
| 2025/02/14 | 11,115 | 11,285 | 10,925 | 11,245 | 5,319,100 |
| 2025/02/13 | 11,030 | 11,285 | 10,985 | 11,250 | 5,222,000 |
| 2025/02/12 | 10,985 | 11,025 | 10,750 | 10,980 | 6,360,400 |
| 2025/02/10 | 10,735 | 11,000 | 10,730 | 10,935 | 3,952,700 |
| 2025/02/07 | 10,735 | 10,895 | 10,730 | 10,805 | 4,215,200 |
| 2025/02/06 | 10,745 | 11,010 | 10,670 | 11,000 | 5,867,100 |
| 2025/02/05 | 10,300 | 10,780 | 10,290 | 10,700 | 7,620,900 |
| 2025/02/04 | 10,380 | 10,580 | 10,345 | 10,400 | 4,325,100 |
| 2025/02/03 | 10,110 | 10,265 | 10,050 | 10,175 | 3,774,700 |
| 2025/01/31 | 10,360 | 10,395 | 10,230 | 10,230 | 4,350,000 |
| 2025/01/30 | 10,190 | 10,470 | 10,125 | 10,425 | 4,381,800 |
| 2025/01/29 | 10,215 | 10,355 | 10,155 | 10,190 | 4,044,700 |
| 2025/01/28 | 9,721 | 10,310 | 9,721 | 10,250 | 9,432,300 |
| 2025/01/27 | 9,862 | 9,928 | 9,758 | 9,793 | 5,745,900 |
| 2025/01/24 | 9,542 | 9,955 | 9,537 | 9,890 | 9,196,700 |
| 2025/01/23 | 9,400 | 9,775 | 9,396 | 9,559 | 8,457,300 |
| 2025/01/22 | 9,150 | 9,418 | 9,113 | 9,404 | 6,957,200 |
| 2025/01/21 | 8,998 | 9,175 | 8,955 | 9,044 | 6,359,200 |
| 2025/01/20 | 9,300 | 9,462 | 8,901 | 8,901 | 11,497,600 |
| 2025/01/17 | 9,500 | 9,597 | 8,898 | 9,181 | 18,672,900 |
| 2025/01/16 | 9,700 | 9,732 | 9,476 | 9,590 | 7,253,600 |
| 2025/01/15 | 9,565 | 9,626 | 9,485 | 9,565 | 7,207,700 |
| 2025/01/14 | 9,250 | 9,402 | 9,241 | 9,332 | 6,936,600 |
| 2025/01/10 | 9,046 | 9,274 | 9,017 | 9,248 | 4,441,100 |
| 2025/01/09 | 8,905 | 9,134 | 8,904 | 9,119 | 4,549,700 |
| 2025/01/08 | 9,070 | 9,090 | 8,888 | 8,903 | 4,676,000 |
| 2025/01/07 | 9,186 | 9,195 | 9,079 | 9,158 | 3,532,800 |
| 2025/01/06 | 9,290 | 9,293 | 9,020 | 9,070 | 4,961,000 |
| 2024/12/30 | 9,430 | 9,440 | 9,257 | 9,264 | 2,486,400 |
| 2024/12/27 | 9,305 | 9,369 | 9,236 | 9,350 | 3,242,000 |
| 2024/12/26 | 9,180 | 9,278 | 9,170 | 9,260 | 2,843,000 |
| 2024/12/25 | 9,200 | 9,210 | 9,072 | 9,200 | 2,559,200 |
| 2024/12/24 | 9,276 | 9,308 | 9,165 | 9,228 | 2,319,000 |
| 2024/12/23 | 9,266 | 9,299 | 9,170 | 9,171 | 2,876,400 |
| 2024/12/20 | 9,400 | 9,420 | 9,131 | 9,131 | 6,103,200 |
| 2024/12/19 | 9,154 | 9,468 | 9,135 | 9,410 | 7,302,900 |
| 2024/12/18 | 9,398 | 9,400 | 9,245 | 9,265 | 4,292,900 |
| 2024/12/17 | 9,264 | 9,587 | 9,252 | 9,490 | 7,187,700 |
| 2024/12/16 | 9,175 | 9,260 | 9,102 | 9,184 | 3,151,200 |
| 2024/12/13 | 9,084 | 9,142 | 9,062 | 9,124 | 3,674,700 |
| 2024/12/12 | 9,150 | 9,203 | 9,105 | 9,139 | 4,192,300 |
| 2024/12/11 | 9,150 | 9,177 | 9,087 | 9,103 | 4,178,400 |
| 2024/12/10 | 9,170 | 9,171 | 8,960 | 9,037 | 4,522,700 |
| 2024/12/09 | 9,156 | 9,234 | 9,113 | 9,216 | 3,895,900 |
| 2024/12/06 | 9,300 | 9,308 | 9,042 | 9,058 | 4,212,600 |
| 2024/12/05 | 9,332 | 9,370 | 9,183 | 9,295 | 5,704,400 |
| 2024/12/04 | 8,944 | 9,280 | 8,944 | 9,182 | 7,974,200 |
| 2024/12/03 | 8,855 | 8,986 | 8,843 | 8,940 | 5,079,300 |
| 2024/12/02 | 8,900 | 9,042 | 8,742 | 8,855 | 6,247,800 |
| 2024/11/29 | 8,722 | 8,848 | 8,670 | 8,810 | 6,029,400 |
| 2024/11/28 | 8,548 | 8,785 | 8,441 | 8,785 | 6,718,000 |
| 2024/11/27 | 8,395 | 8,567 | 8,372 | 8,527 | 5,292,100 |
| 2024/11/26 | 8,115 | 8,343 | 8,114 | 8,309 | 4,463,400 |
| 2024/11/25 | 8,198 | 8,250 | 8,131 | 8,199 | 7,427,600 |
| 2024/11/22 | 8,150 | 8,200 | 8,125 | 8,166 | 2,533,200 |
| 2024/11/21 | 8,151 | 8,270 | 8,096 | 8,203 | 2,562,400 |
| 2024/11/20 | 8,242 | 8,251 | 8,154 | 8,226 | 2,671,500 |
| 2024/11/19 | 8,255 | 8,371 | 8,144 | 8,176 | 5,132,800 |
| 2024/11/18 | 8,170 | 8,246 | 8,142 | 8,200 | 4,441,700 |
| 2024/11/15 | 8,170 | 8,317 | 8,153 | 8,259 | 3,396,100 |
| 2024/11/14 | 8,151 | 8,248 | 8,099 | 8,099 | 3,812,400 |
| 2024/11/13 | 8,256 | 8,274 | 8,008 | 8,066 | 4,779,300 |
| 2024/11/12 | 8,315 | 8,396 | 8,293 | 8,340 | 4,608,900 |
| 2024/11/11 | 8,224 | 8,306 | 8,202 | 8,250 | 3,872,200 |
| 2024/11/08 | 8,279 | 8,292 | 8,132 | 8,193 | 3,520,700 |
| 2024/11/07 | 8,300 | 8,363 | 8,194 | 8,208 | 8,257,400 |
| 2024/11/06 | 7,928 | 8,138 | 7,730 | 8,100 | 8,209,700 |
| 2024/11/05 | 7,593 | 7,912 | 7,584 | 7,656 | 6,282,100 |
| 2024/11/01 | 7,960 | 8,068 | 7,925 | 7,963 | 3,072,400 |
| 2024/10/31 | 8,201 | 8,273 | 8,100 | 8,145 | 4,353,800 |
| 2024/10/30 | 8,100 | 8,204 | 8,084 | 8,092 | 5,957,200 |
| 2024/10/29 | 8,130 | 8,186 | 8,087 | 8,141 | 2,635,600 |
| 2024/10/28 | 8,020 | 8,219 | 8,014 | 8,160 | 3,595,900 |
| 2024/10/25 | 8,066 | 8,068 | 7,979 | 8,002 | 1,962,700 |
| 2024/10/24 | 8,036 | 8,103 | 7,978 | 8,069 | 2,711,600 |
| 2024/10/23 | 8,063 | 8,117 | 8,049 | 8,078 | 3,147,800 |
| 2024/10/22 | 8,057 | 8,081 | 7,992 | 8,010 | 2,342,900 |
| 2024/10/21 | 7,980 | 8,084 | 7,954 | 8,051 | 2,922,600 |
| 2024/10/18 | 8,070 | 8,143 | 8,012 | 8,019 | 4,274,800 |
| 2024/10/17 | 7,980 | 8,085 | 7,950 | 7,994 | 3,268,000 |
| 2024/10/16 | 7,860 | 8,006 | 7,852 | 7,929 | 3,533,200 |