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
2009/12/30 22,030 22,430 21,960 22,190 38,600
2009/12/29 21,860 21,890 21,740 21,880 34,600
2009/12/28 21,710 21,900 21,700 21,860 32,500
2009/12/25 21,850 21,850 21,620 21,660 31,200
2009/12/24 22,050 22,200 21,790 21,790 23,700
2009/12/22 21,600 22,000 21,570 21,920 24,000
2009/12/21 21,540 21,570 21,340 21,390 21,400
2009/12/18 21,320 21,710 21,250 21,350 30,500
2009/12/17 21,630 21,650 21,300 21,330 23,200
2009/12/16 21,670 21,700 21,460 21,590 34,200
2009/12/15 20,890 21,190 20,630 21,070 19,700
2009/12/14 21,590 21,690 20,880 21,120 18,000
2009/12/11 21,530 21,580 21,460 21,480 91,300
2009/12/10 21,440 21,700 21,250 21,420 19,600
2009/12/09 21,560 21,610 21,170 21,450 20,300
2009/12/08 21,650 22,160 21,580 21,860 32,600
2009/12/07 20,890 21,610 20,870 21,590 33,700
2009/12/04 20,530 20,620 20,130 20,340 32,100
2009/12/03 20,730 20,960 20,440 20,530 24,000
2009/12/02 21,190 21,430 20,510 20,650 47,400
2009/12/01 21,300 21,410 20,640 21,240 35,800
2009/11/30 21,320 21,600 21,320 21,600 17,400
2009/11/27 21,650 21,660 21,250 21,310 25,400
2009/11/26 21,950 22,090 21,730 21,880 14,900
2009/11/25 21,880 22,180 21,750 22,130 13,000
2009/11/24 21,850 22,320 21,800 22,070 31,700
2009/11/20 21,950 22,110 21,800 21,890 16,900
2009/11/19 22,560 22,560 22,100 22,250 10,500
2009/11/18 22,510 22,730 22,460 22,490 29,400
2009/11/17 23,090 23,220 22,650 22,760 19,400
2009/11/16 22,910 23,190 22,820 23,040 8,500
2009/11/13 23,190 23,380 22,990 22,990 13,500
2009/11/12 23,100 23,270 22,940 23,200 11,300
2009/11/11 23,460 23,460 23,080 23,140 9,200
2009/11/10 23,710 23,840 23,510 23,510 10,300
2009/11/09 23,760 24,070 23,650 23,670 14,300
2009/11/06 23,980 24,320 23,890 24,230 20,100
2009/11/05 23,590 23,980 23,460 23,920 17,300
2009/11/04 22,850 23,580 22,850 23,580 12,300
2009/11/02 22,880 23,260 22,650 23,200 30,400
2009/10/30 23,580 23,760 22,810 23,000 38,400
2009/10/29 23,870 24,480 23,780 24,180 29,000
2009/10/28 23,810 24,330 23,800 24,290 19,500
2009/10/27 24,580 24,580 24,000 24,100 15,900
2009/10/26 24,590 24,700 24,490 24,500 19,000
2009/10/23 24,590 24,620 24,500 24,560 13,300
2009/10/22 24,350 24,560 24,350 24,560 14,000
2009/10/21 24,090 24,500 24,090 24,350 19,600
2009/10/20 24,030 24,290 23,850 24,220 19,900
2009/10/19 24,220 24,440 23,790 24,010 35,400
2009/10/16 23,190 23,940 23,190 23,930 28,700
2009/10/15 23,380 23,400 23,160 23,220 12,700
2009/10/14 23,230 23,320 23,080 23,240 34,300
2009/10/13 23,840 23,840 23,170 23,170 30,800
2009/10/09 23,420 23,930 23,420 23,790 48,600
2009/10/08 21,840 22,270 21,840 22,270 23,100
2009/10/07 21,990 22,000 21,740 21,810 32,400
2009/10/06 22,220 22,340 21,650 21,730 44,900
2009/10/05 22,460 22,460 22,190 22,200 26,300
2009/10/02 22,310 22,500 22,100 22,490 26,900
2009/10/01 22,810 22,950 22,570 22,610 24,600
2009/09/30 22,880 22,880 22,300 22,670 43,100
2009/09/29 23,220 23,320 22,940 23,030 28,600
2009/09/28 23,610 23,610 22,930 23,110 40,300
2009/09/25 24,120 24,140 23,990 24,010 29,100
2009/09/24 24,360 24,850 24,300 24,850 65,700
2009/09/18 24,590 24,590 24,280 24,380 37,800
2009/09/17 24,590 24,650 24,430 24,590 14,000
2009/09/16 24,750 24,790 24,360 24,360 26,300
2009/09/15 24,990 25,030 24,720 24,720 10,500
2009/09/14 24,840 25,030 24,790 24,930 14,700
2009/09/11 24,720 24,980 24,650 24,940 130,600
2009/09/10 24,600 24,740 24,540 24,560 34,800
2009/09/09 24,620 24,810 24,390 24,440 24,600
2009/09/08 24,350 24,400 24,280 24,320 16,000
2009/09/07 24,490 24,490 24,260 24,380 13,100
2009/09/04 24,710 24,710 24,250 24,360 34,100
2009/09/03 24,790 24,950 24,760 24,760 14,500
2009/09/02 24,560 25,090 24,560 25,090 20,300
2009/09/01 25,080 25,330 25,050 25,160 11,700
2009/08/31 25,410 25,480 25,000 25,270 23,200
2009/08/28 24,500 25,130 24,500 25,100 32,400
2009/08/27 24,290 24,450 24,190 24,390 28,300
2009/08/26 24,080 24,210 24,010 24,210 12,600
2009/08/25 24,090 24,200 23,980 24,020 21,200
2009/08/24 24,050 24,340 24,040 24,080 25,200
2009/08/21 24,300 24,300 23,500 23,750 66,700
2009/08/20 24,620 24,620 24,300 24,500 26,600
2009/08/19 24,490 24,900 24,430 24,700 15,600
2009/08/18 24,580 24,670 24,220 24,480 43,200
2009/08/17 25,190 25,190 24,690 24,720 53,800
2009/08/14 25,350 25,440 25,320 25,420 27,600
2009/08/13 25,360 25,430 25,320 25,350 11,800
2009/08/12 25,350 25,370 25,270 25,320 29,000
2009/08/11 25,600 25,630 25,420 25,420 21,300
2009/08/10 25,600 25,620 25,460 25,500 24,600
2009/08/07 25,470 25,470 25,330 25,420 24,600
2009/08/06 25,510 25,580 25,330 25,460 17,300
2009/08/05 25,520 25,550 25,400 25,410 20,200
2009/08/04 25,650 25,650 25,460 25,520 40,600
2009/08/03 25,600 25,830 25,570 25,690 30,700
2009/07/31 25,700 25,700 25,260 25,320 90,600
2009/07/30 26,320 27,000 26,320 26,830 36,400
2009/07/29 26,200 26,240 25,920 26,020 18,800
2009/07/28 26,460 26,620 26,440 26,620 10,700
2009/07/27 26,740 26,880 26,600 26,670 17,000
2009/07/24 26,580 26,640 26,440 26,630 32,600
2009/07/23 26,090 26,370 26,090 26,190 16,100
2009/07/22 25,850 26,090 25,800 26,010 13,000
2009/07/21 25,640 26,050 25,570 25,750 15,200
2009/07/17 25,770 25,900 25,570 25,640 18,800
2009/07/16 25,840 26,090 25,830 25,840 16,000
2009/07/15 25,990 25,990 25,640 25,650 10,300
2009/07/14 26,060 26,060 25,610 25,890 27,700
2009/07/13 25,750 26,300 25,700 25,760 29,000
2009/07/10 26,250 26,250 25,800 25,890 52,300
2009/07/09 26,280 26,320 26,120 26,150 31,000
2009/07/08 26,190 26,660 26,190 26,660 35,800
2009/07/07 26,130 26,450 26,130 26,380 19,800
2009/07/06 26,240 26,320 26,130 26,150 15,100
2009/07/03 26,240 26,290 26,120 26,230 15,500
2009/07/02 26,800 26,800 26,440 26,510 21,600
2009/07/01 26,580 26,800 26,380 26,620 19,300
2009/06/30 26,800 26,810 26,400 26,710 27,700
2009/06/29 25,910 26,700 25,900 26,300 47,600
2009/06/26 25,880 25,910 25,680 25,800 14,700
2009/06/25 25,840 25,970 25,660 25,840 17,700
2009/06/24 25,450 25,730 25,340 25,630 20,900
2009/06/23 25,530 25,540 25,380 25,410 23,100
2009/06/22 25,610 25,740 25,550 25,610 20,100
2009/06/19 25,960 26,040 25,850 25,860 17,300
2009/06/18 25,900 25,980 25,550 25,930 21,600
2009/06/17 25,530 25,940 25,440 25,850 26,500
2009/06/16 25,540 25,670 25,490 25,550 35,500
2009/06/15 25,460 25,670 25,380 25,460 33,400
2009/06/12 25,660 25,660 25,350 25,490 162,000
2009/06/11 26,150 26,150 25,770 25,880 23,700
2009/06/10 26,240 26,420 26,070 26,360 29,900
2009/06/09 25,800 26,300 25,650 26,090 34,700
2009/06/08 25,590 26,000 25,330 25,760 36,800
2009/06/05 25,410 25,490 25,220 25,300 26,900
2009/06/04 25,650 25,680 25,260 25,360 45,500
2009/06/03 26,650 26,690 25,770 25,770 33,700
2009/06/02 26,880 26,880 26,400 26,440 31,000
2009/06/01 25,820 26,600 25,820 26,580 40,400
2009/05/29 25,760 25,760 25,630 25,630 28,900
2009/05/28 25,590 25,830 25,490 25,700 39,200
2009/05/27 25,650 25,720 25,610 25,630 41,400
2009/05/26 25,260 25,400 25,220 25,330 43,900
2009/05/25 25,400 25,470 25,210 25,380 60,200
2009/05/22 25,700 25,740 25,300 25,400 50,300
2009/05/21 25,620 26,020 25,540 26,000 36,900
2009/05/20 25,790 25,870 25,500 25,710 50,300
2009/05/19 25,840 25,900 25,580 25,740 53,400
2009/05/18 25,720 25,720 25,230 25,240 74,900
2009/05/15 26,140 26,270 25,700 25,920 57,500
2009/05/14 26,310 26,520 26,110 26,200 50,100
2009/05/13 26,210 26,670 26,160 26,610 46,200
2009/05/12 25,990 26,330 25,920 26,260 40,900
2009/05/11 26,210 26,230 25,500 26,050 81,400
2009/05/08 26,000 26,390 25,830 26,070 100,100
2009/05/07 27,340 27,990 25,800 26,820 90,600
2009/05/01 26,440 26,710 26,440 26,550 40,400
2009/04/30 25,850 26,300 25,850 26,140 43,500
2009/04/28 25,930 26,390 25,570 25,600 41,200
2009/04/27 26,080 26,220 25,750 25,870 44,000
2009/04/24 26,170 26,690 25,900 25,900 47,200
2009/04/23 26,490 26,880 26,030 26,770 39,400
2009/04/22 25,720 26,290 25,640 26,280 49,400
2009/04/21 25,000 25,880 24,820 25,420 69,200
2009/04/20 26,120 26,120 24,960 25,110 119,900
2009/04/17 28,040 28,040 26,090 26,130 114,900
2009/04/16 27,930 28,230 27,800 28,020 38,800
2009/04/15 27,010 27,630 26,800 27,630 37,600
2009/04/14 26,440 27,070 25,970 26,910 65,300
2009/04/13 27,830 27,930 26,420 26,740 80,100
2009/04/10 28,290 28,440 27,620 28,060 60,600
2009/04/09 28,870 29,000 27,840 28,020 64,000
2009/04/08 29,400 29,400 28,530 28,580 35,500
2009/04/07 29,950 29,950 29,370 29,790 34,600
2009/04/06 29,890 30,100 29,430 29,500 26,900
2009/04/03 30,500 30,800 29,500 29,740 44,100
2009/04/02 29,640 29,980 29,490 29,820 31,300
2009/04/01 28,850 29,080 28,480 29,040 28,400
2009/03/31 28,270 29,200 28,250 28,550 36,000
2009/03/30 29,790 29,840 28,240 28,260 37,800
2009/03/27 30,450 30,800 29,760 29,810 30,600
2009/03/26 29,830 30,250 29,830 30,250 23,400
2009/03/25 30,500 30,650 30,250 30,550 27,800
2009/03/24 30,300 30,750 29,970 30,650 54,800
2009/03/23 28,380 29,360 27,980 29,360 47,500
2009/03/19 28,550 28,800 27,850 28,200 31,600
2009/03/18 29,880 30,100 28,200 28,620 61,900
2009/03/17 29,600 30,000 29,560 29,870 29,800
2009/03/16 29,330 29,800 29,300 29,600 39,900
2009/03/13 28,280 29,050 28,260 28,730 213,400
2009/03/12 28,300 28,310 27,120 27,980 53,700
2009/03/11 27,670 28,540 27,510 28,490 44,600
2009/03/10 26,500 26,710 26,370 26,660 15,800
2009/03/09 26,380 26,890 26,290 26,630 23,600
2009/03/06 26,340 26,640 25,920 26,090 48,800
2009/03/05 27,620 27,840 26,890 26,940 65,900
2009/03/04 27,100 27,430 26,600 27,350 20,700
2009/03/03 27,000 27,850 27,000 27,110 28,000
2009/03/02 27,650 28,320 27,540 27,710 31,200
2009/02/27 28,150 28,450 28,000 28,250 28,600
2009/02/26 27,490 28,090 27,450 27,610 37,300
2009/02/25 27,850 27,850 27,150 27,650 34,900
2009/02/24 24,970 26,650 24,920 26,650 27,700
2009/02/23 24,820 25,820 24,680 25,490 33,700
2009/02/20 26,100 26,100 25,050 25,420 50,500
2009/02/19 27,250 27,260 26,220 26,400 45,000
2009/02/18 27,900 27,900 27,100 27,130 31,600
2009/02/17 28,080 28,160 27,920 27,970 13,200
2009/02/16 28,110 28,460 27,830 28,380 17,700
2009/02/13 27,760 28,580 27,510 28,100 31,900
2009/02/12 26,770 27,900 26,630 27,640 24,300
2009/02/10 27,430 27,560 27,010 27,210 23,700
2009/02/09 28,200 28,200 27,050 27,130 21,100
2009/02/06 27,960 27,990 27,420 27,600 17,900
2009/02/05 27,690 27,920 27,310 27,360 32,400
2009/02/04 27,640 27,800 27,200 27,610 24,200
2009/02/03 26,440 27,800 26,160 27,030 49,100
2009/02/02 27,150 27,150 25,300 26,140 172,100
2009/01/30 28,270 28,340 28,050 28,050 216,500
2009/01/29 32,600 32,600 31,700 32,050 55,100
2009/01/28 30,750 31,750 30,600 31,700 17,100
2009/01/27 29,670 30,800 29,550 30,650 22,000
2009/01/26 29,920 30,250 29,000 29,070 29,800
2009/01/23 30,700 30,700 30,000 30,050 30,800
2009/01/22 31,000 31,200 30,350 31,100 27,200
2009/01/21 31,900 31,950 30,150 30,200 31,600
2009/01/20 32,500 32,700 32,050 32,300 10,500
2009/01/19 33,200 33,200 32,400 32,650 22,300
2009/01/16 32,750 32,850 32,100 32,600 41,700
2009/01/15 32,500 33,500 32,500 32,750 55,900
2009/01/14 34,050 34,400 33,250 33,300 20,700
2009/01/13 32,600 34,450 32,600 34,100 40,200
2009/01/09 33,900 34,650 33,300 33,800 37,900
2009/01/08 35,200 35,250 34,050 34,050 47,900
2009/01/07 36,500 36,700 36,100 36,200 34,800
2009/01/06 36,350 36,700 36,000 36,600 32,600
2009/01/05 35,200 35,800 35,200 35,600 20,600

このページの先頭へ