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
2026/02/18 8,500 8,636 8,431 8,636 6,985,500
2026/02/17 8,444 8,518 8,356 8,409 6,968,300
2026/02/16 8,500 8,754 8,449 8,449 11,125,200
2026/02/13 8,540 8,669 8,350 8,350 13,507,500
2026/02/12 8,930 8,942 8,564 8,640 17,104,500
2026/02/10 8,850 9,055 8,790 8,930 13,772,100
2026/02/09 8,650 8,715 8,537 8,662 13,828,100
2026/02/06 8,550 8,617 8,326 8,441 21,426,900
2026/02/05 8,851 8,923 8,705 8,782 20,690,900
2026/02/04 9,180 9,264 8,806 8,973 33,990,500
2026/02/03 9,985 10,195 9,890 10,080 9,984,500
2026/02/02 9,800 9,979 9,773 9,899 10,491,700
2026/01/30 10,000 10,225 9,971 10,055 6,586,700
2026/01/29 10,030 10,050 9,913 9,931 7,699,400
2026/01/28 10,200 10,205 10,065 10,165 4,542,200
2026/01/27 10,545 10,565 10,250 10,375 4,938,600
2026/01/26 10,540 10,575 10,255 10,415 6,447,400
2026/01/23 10,400 10,645 10,200 10,400 11,170,200
2026/01/22 10,250 10,265 9,950 9,950 10,837,100
2026/01/21 10,300 10,345 10,105 10,180 5,926,200
2026/01/20 10,590 10,590 10,415 10,445 3,809,400
2026/01/19 10,390 10,645 10,350 10,585 4,169,500
2026/01/16 10,650 10,650 10,440 10,520 5,990,100
2026/01/15 10,460 10,660 10,430 10,450 9,129,900
2026/01/14 10,100 10,230 10,050 10,220 8,035,600
2026/01/13 10,120 10,175 9,827 9,950 15,672,900
2026/01/09 10,005 10,280 9,991 10,165 7,163,800
2026/01/08 10,335 10,365 10,170 10,180 5,601,800
2026/01/07 10,720 10,730 10,275 10,350 8,142,200
2026/01/06 10,640 10,865 10,550 10,855 6,142,800
2026/01/05 10,880 10,890 10,530 10,650 6,948,100
2025/12/30 10,820 10,845 10,560 10,595 3,616,600
2025/12/29 10,800 10,840 10,630 10,740 4,355,700
2025/12/26 10,635 10,950 10,595 10,795 6,623,300
2025/12/25 10,590 10,630 10,475 10,550 3,387,100
2025/12/24 10,730 10,745 10,400 10,435 5,652,200
2025/12/23 10,455 10,630 10,335 10,515 10,389,100
2025/12/22 10,650 10,675 10,245 10,245 10,226,600
2025/12/19 10,920 10,935 10,640 10,650 7,107,100
2025/12/18 11,000 11,030 10,805 10,985 5,349,400
2025/12/17 11,280 11,440 11,100 11,180 4,673,800
2025/12/16 11,370 11,565 11,320 11,350 4,089,700
2025/12/15 11,620 11,650 11,460 11,495 5,293,600
2025/12/12 11,510 11,740 11,500 11,730 7,506,300
2025/12/11 11,110 11,515 11,100 11,400 8,791,400
2025/12/10 11,680 11,820 11,340 11,580 8,597,400
2025/12/09 12,200 12,230 11,860 11,900 5,772,400
2025/12/08 12,385 12,445 12,300 12,320 2,749,400
2025/12/05 12,575 12,645 12,385 12,500 3,770,100
2025/12/04 12,705 12,945 12,655 12,875 2,564,600
2025/12/03 12,710 12,825 12,580 12,655 3,002,900
2025/12/02 12,960 13,165 12,835 12,865 2,587,200
2025/12/01 13,200 13,345 12,975 13,065 2,522,400
2025/11/28 13,245 13,435 13,205 13,280 2,624,100
2025/11/27 13,220 13,345 13,135 13,170 1,719,100
2025/11/26 13,070 13,295 13,015 13,235 2,708,400
2025/11/25 13,285 13,295 13,025 13,120 3,185,700
2025/11/21 13,200 13,430 13,170 13,300 4,415,900
2025/11/20 13,280 13,380 13,125 13,275 2,756,500
2025/11/19 13,115 13,210 12,950 13,030 3,496,500
2025/11/18 13,250 13,380 13,110 13,200 2,971,500
2025/11/17 13,500 13,520 13,310 13,430 1,849,400
2025/11/14 13,390 13,555 13,380 13,445 2,970,800
2025/11/13 13,980 13,985 13,605 13,665 3,633,400
2025/11/12 13,615 13,885 13,570 13,885 3,545,300
2025/11/11 13,630 13,755 13,535 13,615 3,720,400
2025/11/10 13,840 13,860 13,370 13,420 4,114,800
2025/11/07 14,075 14,105 13,600 13,905 5,368,400
2025/11/06 14,440 14,630 13,945 14,105 11,096,000
2025/11/05 14,000 14,265 13,530 13,750 15,706,300
2025/11/04 13,080 13,240 12,900 12,945 5,475,200
2025/10/31 12,995 13,120 12,910 13,045 3,719,900
2025/10/30 12,850 12,945 12,650 12,910 4,178,000
2025/10/29 12,975 13,175 12,900 12,940 2,914,800
2025/10/28 13,010 13,060 12,870 13,025 2,209,900
2025/10/27 12,860 13,190 12,860 13,050 2,816,000
2025/10/24 13,080 13,125 12,840 12,840 2,999,600
2025/10/23 12,855 13,100 12,830 13,050 3,198,900
2025/10/22 13,300 13,310 13,060 13,105 5,433,300
2025/10/21 13,100 13,240 12,845 13,240 6,753,500
2025/10/20 12,770 12,965 12,730 12,865 4,976,500
2025/10/17 12,090 12,525 11,995 12,470 7,336,500
2025/10/16 12,360 12,375 12,125 12,150 4,702,900
2025/10/15 12,495 12,620 12,415 12,515 3,187,700
2025/10/14 12,155 12,540 12,120 12,400 4,698,400
2025/10/10 12,630 12,680 12,385 12,385 4,091,200
2025/10/09 12,895 12,925 12,585 12,665 4,382,200
2025/10/08 13,100 13,230 12,825 12,845 3,765,100
2025/10/07 12,875 12,950 12,735 12,950 3,182,600
2025/10/06 12,700 12,970 12,450 12,865 7,075,600
2025/10/03 12,700 12,740 12,555 12,660 3,347,800
2025/10/02 12,825 12,910 12,625 12,785 5,274,700
2025/10/01 12,810 13,065 12,740 13,000 5,492,000
2025/09/30 12,800 12,970 12,650 12,805 4,416,200
2025/09/29 12,960 12,995 12,705 12,800 4,054,100
2025/09/26 12,800 13,185 12,785 13,000 4,750,500
2025/09/25 12,975 13,050 12,835 12,835 4,131,400
2025/09/24 12,800 13,130 12,720 13,100 5,542,200
2025/09/22 13,235 13,310 12,695 12,695 5,838,200
2025/09/19 12,960 13,050 12,780 12,800 11,173,100
2025/09/18 13,430 13,490 13,090 13,115 6,126,100
2025/09/17 13,720 13,775 13,520 13,535 4,333,200
2025/09/16 13,970 14,030 13,665 13,775 5,856,000
2025/09/12 14,230 14,295 14,045 14,240 4,940,300
2025/09/11 13,920 14,290 13,740 14,150 5,802,100
2025/09/10 13,660 13,870 13,580 13,790 3,408,200
2025/09/09 14,000 14,030 13,740 13,740 4,039,300
2025/09/08 13,375 13,820 13,290 13,790 5,227,800
2025/09/05 13,370 13,390 13,150 13,270 2,841,600
2025/09/04 13,150 13,370 13,135 13,300 3,676,600
2025/09/03 13,010 13,225 12,985 13,105 3,603,000
2025/09/02 13,175 13,240 13,075 13,110 2,280,200
2025/09/01 13,190 13,220 13,010 13,150 3,112,800
2025/08/29 13,300 13,445 13,235 13,310 3,503,300
2025/08/28 13,320 13,490 13,280 13,430 5,400,000
2025/08/27 13,400 13,470 13,210 13,375 4,065,800
2025/08/26 13,660 13,750 13,525 13,525 3,348,200
2025/08/25 13,890 13,935 13,670 13,750 3,436,600
2025/08/22 13,800 13,890 13,725 13,760 2,893,600
2025/08/21 13,805 13,820 13,605 13,685 3,086,100
2025/08/20 14,120 14,205 13,765 13,820 4,471,300
2025/08/19 14,565 14,600 14,100 14,275 4,671,200
2025/08/18 14,400 14,795 14,310 14,655 4,388,200
2025/08/15 14,200 14,450 14,135 14,400 3,764,900
2025/08/14 14,450 14,575 13,920 14,180 5,995,300
2025/08/13 14,190 14,360 14,160 14,275 5,275,700
2025/08/12 14,335 14,345 13,980 14,185 6,322,700
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

このページの先頭へ