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
1998/12/30 10,700 10,900 10,700 10,900 700
1998/12/29 10,900 10,900 10,740 10,740 2,200
1998/12/28 10,910 10,910 10,800 10,800 1,300
1998/12/25 10,650 10,880 10,650 10,820 2,100
1998/12/24 10,500 10,630 10,500 10,570 1,600
1998/12/22 10,840 10,840 10,620 10,700 2,600
1998/12/21 10,550 10,700 10,550 10,650 400
1998/12/18 10,780 10,830 10,780 10,830 1,000
1998/12/17 10,790 10,790 10,730 10,730 5,600
1998/12/16 10,660 10,780 10,650 10,750 1,200
1998/12/15 10,530 10,810 10,500 10,650 2,300
1998/12/14 10,890 10,900 10,720 10,730 4,400
1998/12/11 11,280 11,280 10,750 10,920 57,200
1998/12/10 11,230 11,370 11,230 11,320 900
1998/12/09 11,270 11,400 11,220 11,390 187,500
1998/12/08 11,400 11,400 11,400 11,400 100
1998/12/07 11,240 11,350 11,210 11,290 141,700
1998/12/04 11,590 11,590 11,400 11,400 700
1998/12/03 11,640 11,640 11,600 11,600 1,800
1998/12/02 11,500 11,750 11,500 11,750 8,800
1998/12/01 11,440 11,490 11,390 11,390 1,100
1998/11/30 11,620 11,660 11,550 11,660 4,700
1998/11/27 11,400 11,540 11,100 11,510 3,800
1998/11/26 11,370 11,370 11,370 11,370 200
1998/11/25 11,300 11,500 11,100 11,370 2,600
1998/11/24 10,680 11,250 10,680 11,250 4,800
1998/11/20 10,310 10,430 10,250 10,350 9,100
1998/11/19 10,700 10,700 10,350 10,490 7,000
1998/11/18 11,000 11,000 10,880 10,890 5,600
1998/11/17 11,400 11,490 11,400 11,490 3,100
1998/11/16 11,300 11,570 11,300 11,570 6,400
1998/11/13 11,100 11,100 10,900 11,100 1,400
1998/11/12 10,930 10,940 10,790 10,800 3,400
1998/11/11 11,400 11,410 11,200 11,270 3,100
1998/11/10 11,710 11,710 11,520 11,520 1,200
1998/11/09 11,450 11,630 11,420 11,630 2,900
1998/11/06 11,000 11,270 11,000 11,270 4,900
1998/11/05 10,900 11,060 10,900 11,000 4,400
1998/11/04 10,400 10,700 10,250 10,700 4,500
1998/11/02 10,000 10,000 9,900 10,000 600
1998/10/30 10,090 10,090 9,800 9,900 2,200
1998/10/29 10,190 10,190 10,000 10,100 1,900
1998/10/28 10,330 10,330 10,300 10,300 400
1998/10/27 10,320 10,400 10,320 10,400 400
1998/10/26 10,220 10,310 10,220 10,250 1,000
1998/10/23 10,490 10,700 10,490 10,620 8,400
1998/10/22 10,410 10,900 10,410 10,500 4,500
1998/10/21 10,700 10,750 10,250 10,250 4,100
1998/10/20 10,690 10,690 10,500 10,550 2,200
1998/10/19 10,280 10,800 10,190 10,700 6,400
1998/10/16 10,200 10,200 10,000 10,080 3,200
1998/10/15 9,730 9,900 9,650 9,900 4,000
1998/10/14 9,630 9,940 9,630 9,930 1,300
1998/10/13 9,710 9,750 9,550 9,630 2,200
1998/10/12 9,500 9,950 9,490 9,510 26,200
1998/10/09 9,380 9,380 9,000 9,200 6,500
1998/10/08 10,490 10,490 9,920 9,980 8,800
1998/10/07 10,640 11,040 10,500 11,040 5,200
1998/10/06 11,000 11,200 10,610 10,660 4,800
1998/10/05 11,560 11,600 11,400 11,400 3,300
1998/10/02 11,650 11,800 11,500 11,620 8,000
1998/10/01 12,400 12,400 12,000 12,250 4,000
1998/09/30 13,080 13,130 12,850 12,850 2,600
1998/09/29 12,800 13,000 12,680 13,000 2,700
1998/09/28 12,610 12,870 12,610 12,780 6,800
1998/09/25 12,140 12,600 12,080 12,600 4,300
1998/09/24 11,950 12,470 11,910 12,400 9,700
1998/09/22 11,710 11,810 11,710 11,770 13,400
1998/09/21 11,890 11,890 11,810 11,810 1,100
1998/09/18 11,680 11,930 11,680 11,930 3,100
1998/09/17 11,870 11,890 11,680 11,680 2,900
1998/09/16 11,700 11,800 11,660 11,690 2,000
1998/09/14 11,710 11,710 11,500 11,500 4,500
1998/09/11 11,780 11,940 11,550 11,730 71,400
1998/09/10 12,250 12,250 12,170 12,170 2,200
1998/09/09 12,250 12,300 12,000 12,050 1,500
1998/09/08 11,940 12,200 11,940 12,200 3,200
1998/09/07 12,080 12,090 11,830 12,020 5,800
1998/09/04 12,400 12,400 12,000 12,200 4,800
1998/09/03 12,710 12,710 12,530 12,600 1,000
1998/09/02 12,520 12,950 12,520 12,710 2,500
1998/09/01 12,470 12,530 12,400 12,460 3,300
1998/08/31 12,800 13,110 12,800 13,070 6,700
1998/08/28 12,790 13,100 12,790 12,860 5,100
1998/08/27 13,250 13,450 13,050 13,450 5,500
1998/08/26 13,750 13,750 13,500 13,520 6,300
1998/08/25 13,500 13,750 13,500 13,720 1,200
1998/08/24 13,300 13,450 13,300 13,450 1,100
1998/08/21 13,500 13,500 13,470 13,470 900
1998/08/20 13,820 13,820 13,700 13,760 6,000
1998/08/19 13,600 13,700 13,600 13,700 300
1998/08/18 13,500 13,650 13,400 13,400 2,500
1998/08/17 13,500 13,500 13,230 13,440 5,600
1998/08/14 13,500 13,580 13,500 13,550 1,600
1998/08/13 13,990 13,990 13,600 13,600 2,900
1998/08/12 14,080 14,080 13,900 13,980 146,600
1998/08/11 14,080 14,200 14,070 14,200 1,500
1998/08/10 13,900 14,200 13,900 14,100 3,200
1998/08/07 13,800 14,100 13,800 14,100 900
1998/08/06 13,900 14,000 13,850 14,000 2,600
1998/08/05 14,000 14,000 13,700 13,840 1,300
1998/08/04 13,900 14,000 13,900 14,000 700
1998/08/03 13,900 13,900 13,900 13,900 100
1998/07/31 13,640 13,800 13,510 13,510 5,600
1998/07/30 13,700 13,700 13,490 13,490 1,500
1998/07/29 13,640 13,640 13,500 13,500 800
1998/07/28 14,000 14,000 13,700 13,780 1,500
1998/07/27 13,850 13,920 13,680 13,840 3,200
1998/07/24 13,530 14,050 13,530 14,050 7,200
1998/07/23 13,680 13,730 13,660 13,700 500
1998/07/22 13,980 14,000 13,880 13,880 1,600
1998/07/21 14,210 14,280 14,120 14,150 3,800
1998/07/17 14,260 14,300 14,150 14,280 13,200
1998/07/16 13,800 14,140 13,700 14,140 16,000
1998/07/15 13,510 13,600 13,440 13,600 3,800
1998/07/14 13,190 13,360 13,190 13,350 1,900
1998/07/13 13,050 13,050 13,050 13,050 200
1998/07/10 12,990 13,190 12,990 13,050 3,000
1998/07/09 12,800 12,800 12,750 12,800 700
1998/07/08 12,900 13,000 12,800 12,800 1,600
1998/07/07 12,910 12,910 12,860 12,900 3,600
1998/07/06 12,900 12,920 12,900 12,910 1,400
1998/07/03 12,550 12,850 12,500 12,850 4,600
1998/07/02 12,940 12,950 12,400 12,400 6,000
1998/07/01 12,880 12,900 12,810 12,850 4,700
1998/06/30 13,190 13,190 12,920 12,970 3,900
1998/06/29 13,400 13,470 13,250 13,260 172,200
1998/06/26 13,290 13,410 13,200 13,410 3,300
1998/06/25 13,000 13,100 13,000 13,090 500
1998/06/24 13,020 13,020 12,820 13,020 4,500
1998/06/23 12,940 13,020 12,940 13,010 1,100
1998/06/22 12,880 12,880 12,800 12,880 300
1998/06/19 12,950 13,010 12,750 13,010 4,300
1998/06/18 13,710 13,850 13,060 13,250 7,600
1998/06/17 13,510 13,600 13,500 13,600 4,600
1998/06/16 13,440 13,650 13,440 13,650 15,700
1998/06/15 13,400 13,550 13,400 13,550 5,200
1998/06/12 13,150 13,340 13,050 13,330 98,100
1998/06/11 13,220 13,300 13,100 13,260 5,600
1998/06/10 13,200 13,220 13,190 13,200 4,700
1998/06/09 12,920 13,220 12,920 13,220 4,000
1998/06/08 13,060 13,060 13,000 13,000 500
1998/06/05 13,000 13,030 12,980 13,010 37,500
1998/06/04 12,510 12,730 12,510 12,730 600
1998/06/03 12,950 12,950 12,710 12,710 1,600
1998/06/02 12,950 13,000 12,900 12,990 158,100
1998/06/01 13,000 13,090 12,900 12,910 4,600
1998/05/29 12,970 12,970 12,920 12,920 2,600
1998/05/28 12,890 12,990 12,890 12,970 1,300
1998/05/27 12,900 12,910 12,880 12,900 3,600
1998/05/26 12,920 13,090 12,920 13,010 4,500
1998/05/25 12,920 12,920 12,870 12,910 800
1998/05/22 12,940 13,010 12,910 12,980 6,000
1998/05/21 13,000 13,000 13,000 13,000 3,700
1998/05/20 12,900 13,120 12,900 13,000 5,500
1998/05/19 12,690 12,690 12,690 12,690 100
1998/05/18 12,810 12,810 12,680 12,690 5,700
1998/05/15 12,810 13,000 12,810 12,910 13,400
1998/05/14 12,020 12,140 12,020 12,070 3,100
1998/05/13 12,000 12,020 11,900 11,910 3,600
1998/05/12 11,900 11,910 11,610 11,900 3,800
1998/05/11 11,760 11,820 11,760 11,810 300
1998/05/08 11,900 12,000 11,900 11,910 2,800
1998/05/07 11,950 12,300 11,910 12,030 7,900
1998/05/06 12,200 12,250 12,120 12,120 8,800
1998/05/01 12,200 12,200 12,050 12,160 8,800
1998/04/30 12,060 12,160 11,930 11,960 5,800
1998/04/28 11,660 12,000 11,580 12,000 4,700
1998/04/27 11,780 11,880 11,780 11,860 4,500
1998/04/24 11,900 12,220 11,900 11,980 8,000
1998/04/23 11,610 11,720 11,600 11,720 4,700
1998/04/22 11,450 11,580 11,450 11,540 4,400
1998/04/21 11,320 11,500 11,300 11,450 1,000
1998/04/20 11,580 11,580 11,320 11,360 108,100
1998/04/17 11,550 11,580 11,550 11,550 1,700
1998/04/16 11,790 11,790 11,550 11,550 2,600
1998/04/15 11,870 11,870 11,800 11,800 1,200
1998/04/14 11,990 11,990 11,790 11,820 3,700
1998/04/13 11,960 12,040 11,960 12,000 5,600
1998/04/10 12,100 12,100 11,900 12,000 17,400
1998/04/09 12,100 12,100 11,800 11,900 5,800
1998/04/08 11,100 11,600 11,100 11,600 4,700
1998/04/07 11,000 11,000 10,800 11,000 8,800
1998/04/06 11,400 11,600 11,200 11,600 7,200
1998/04/03 11,900 11,900 11,300 11,300 5,000
1998/04/02 11,700 12,100 11,700 11,900 7,100
1998/04/01 11,500 11,700 11,500 11,700 4,800
1998/03/31 11,300 11,600 11,100 11,600 5,800
1998/03/30 11,500 11,500 11,400 11,500 3,700
1998/03/27 11,100 11,400 11,100 11,400 2,600
1998/03/26 10,500 10,800 10,500 10,700 8,000
1998/03/25 10,100 10,200 10,000 10,100 5,100
1998/03/24 10,100 10,100 10,100 10,100 4,300
1998/03/23 10,400 10,400 10,100 10,100 7,000
1998/03/20 10,300 10,400 10,200 10,400 5,500
1998/03/19 10,700 10,700 10,400 10,500 11,300
1998/03/18 10,900 10,900 10,700 10,700 4,000
1998/03/17 10,900 11,000 10,900 10,900 3,200
1998/03/16 10,900 10,900 10,900 10,900 600
1998/03/13 10,400 10,800 10,400 10,800 24,300
1998/03/12 10,400 10,500 10,300 10,400 9,000
1998/03/11 10,600 10,600 10,200 10,200 9,400
1998/03/10 10,900 10,900 10,600 10,600 2,300
1998/03/09 11,200 11,200 11,000 11,000 3,200
1998/03/06 11,200 11,200 11,000 11,100 13,200
1998/03/05 11,200 11,400 11,100 11,100 1,100
1998/03/04 11,700 11,700 11,300 11,600 128,100
1998/03/03 11,600 11,900 11,600 11,800 12,400
1998/03/02 11,600 11,600 11,500 11,500 1,700
1998/02/27 11,700 11,700 11,600 11,600 1,700
1998/02/26 11,600 11,700 11,600 11,700 5,300
1998/02/25 11,300 11,600 11,300 11,600 4,100
1998/02/24 11,300 11,500 11,200 11,400 1,600
1998/02/23 11,400 11,500 11,300 11,300 2,800
1998/02/20 11,600 11,800 11,600 11,800 3,000
1998/02/19 11,800 11,900 11,800 11,900 700
1998/02/18 12,000 12,100 12,000 12,000 8,300
1998/02/17 11,900 11,900 11,800 11,800 10,800
1998/02/16 11,800 11,900 11,800 11,900 800
1998/02/13 11,800 11,800 11,800 11,800 4,900
1998/02/12 11,600 11,900 11,400 11,700 13,000
1998/02/10 11,200 11,400 11,000 11,400 7,700
1998/02/09 11,400 11,400 11,300 11,400 6,200
1998/02/06 12,000 12,000 11,500 11,500 10,000
1998/02/05 12,400 12,400 12,100 12,200 14,100
1998/02/04 12,900 13,000 12,500 12,700 5,700
1998/02/03 13,300 13,300 12,800 12,800 16,200
1998/02/02 13,400 13,400 13,300 13,300 10,200
1998/01/30 13,500 13,500 13,300 13,400 10,200
1998/01/29 13,200 13,200 12,900 13,200 8,600
1998/01/28 12,800 13,200 12,800 13,000 7,500
1998/01/27 12,500 12,800 12,300 12,700 16,500
1998/01/26 12,600 12,800 12,500 12,600 11,000
1998/01/23 12,700 12,800 12,600 12,600 15,200
1998/01/22 12,700 12,800 12,600 12,700 4,700
1998/01/21 13,200 13,200 12,700 12,900 9,700
1998/01/20 13,000 13,100 12,900 13,100 12,900
1998/01/19 13,400 13,400 13,200 13,200 8,900
1998/01/16 13,200 13,500 13,000 13,100 5,700
1998/01/14 12,800 13,200 12,800 13,200 55,600
1998/01/13 12,500 12,600 12,400 12,500 3,600
1998/01/12 12,300 12,600 12,300 12,500 1,500
1998/01/09 13,000 13,000 12,800 12,800 4,000
1998/01/08 13,400 13,600 13,200 13,200 13,100
1998/01/07 13,200 13,400 13,100 13,300 2,500
1998/01/06 13,100 13,200 13,000 13,200 3,500
1998/01/05 13,000 13,000 13,000 13,000 2,800

このページの先頭へ