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
2010/12/30 24,290 24,290 23,800 23,820 16,900
2010/12/29 24,320 24,500 24,080 24,440 15,500
2010/12/28 24,480 24,480 24,290 24,310 7,900
2010/12/27 24,540 24,640 24,480 24,480 6,800
2010/12/24 24,360 24,630 24,340 24,470 10,600
2010/12/22 24,240 24,640 24,230 24,440 28,300
2010/12/21 23,770 24,250 23,750 24,200 32,900
2010/12/20 23,760 23,810 23,500 23,710 19,700
2010/12/17 23,800 23,830 23,660 23,690 24,800
2010/12/16 23,890 23,910 23,780 23,810 7,100
2010/12/15 23,880 23,950 23,790 23,910 12,400
2010/12/14 23,850 23,880 23,750 23,800 17,400
2010/12/13 23,530 23,900 23,460 23,900 19,300
2010/12/10 24,000 24,140 23,650 23,770 208,200
2010/12/09 23,640 23,850 23,530 23,820 20,900
2010/12/08 23,640 23,660 23,310 23,600 37,100
2010/12/07 23,770 23,860 23,270 23,340 23,100
2010/12/06 23,250 23,820 23,240 23,740 30,700
2010/12/03 23,400 23,550 23,100 23,320 19,600
2010/12/02 23,580 23,700 23,370 23,410 15,200
2010/12/01 22,790 23,350 22,710 23,260 25,600
2010/11/30 22,200 22,920 22,150 22,880 47,700
2010/11/29 21,520 22,050 21,500 21,960 14,200
2010/11/26 21,610 21,710 21,430 21,440 9,700
2010/11/25 21,750 21,780 21,590 21,700 11,400
2010/11/24 21,500 21,680 21,450 21,520 14,300
2010/11/22 22,190 22,190 21,910 21,980 7,400
2010/11/19 22,290 22,290 21,850 21,900 13,400
2010/11/18 21,890 22,070 21,760 22,030 10,200
2010/11/17 21,420 21,900 21,420 21,880 8,700
2010/11/16 21,780 21,900 21,560 21,600 11,900
2010/11/15 21,070 21,490 21,070 21,450 9,300
2010/11/12 21,160 21,300 20,960 20,960 10,100
2010/11/11 20,940 21,310 20,860 21,080 9,900
2010/11/10 20,580 20,880 20,530 20,880 6,700
2010/11/09 20,550 20,730 20,520 20,570 8,500
2010/11/08 21,050 21,050 20,680 20,750 9,700
2010/11/05 20,740 21,080 20,740 20,770 20,400
2010/11/04 20,460 20,730 20,460 20,550 8,000
2010/11/02 20,600 20,600 20,420 20,560 5,800
2010/11/01 20,710 20,730 20,600 20,670 5,200
2010/10/29 20,900 20,900 20,650 20,680 8,500
2010/10/28 21,460 21,490 21,080 21,080 36,800
2010/10/27 21,580 21,670 21,400 21,450 3,300
2010/10/26 21,570 21,710 21,400 21,640 7,500
2010/10/25 21,470 21,640 21,370 21,370 8,300
2010/10/22 21,400 21,500 21,310 21,470 5,700
2010/10/21 21,220 21,420 21,150 21,360 10,100
2010/10/20 21,180 21,340 20,970 21,270 6,800
2010/10/19 20,910 21,230 20,910 21,120 8,700
2010/10/18 20,750 20,940 20,470 20,820 7,800
2010/10/15 20,850 20,850 20,690 20,800 9,500
2010/10/14 20,560 21,030 20,540 21,000 20,700
2010/10/13 20,240 20,840 20,160 20,550 11,000
2010/10/12 20,990 21,050 20,660 20,670 11,300
2010/10/08 21,150 21,150 20,840 20,960 19,800
2010/10/07 21,320 21,330 21,080 21,230 11,400
2010/10/06 21,620 21,650 21,300 21,490 16,200
2010/10/05 21,120 21,430 21,120 21,420 21,900
2010/10/04 21,010 21,310 21,000 21,130 25,400
2010/10/01 20,990 21,030 20,370 20,880 52,500
2010/09/30 21,430 21,460 20,700 20,820 86,100
2010/09/29 24,220 24,980 23,140 23,190 54,000
2010/09/28 23,760 24,000 23,710 23,890 9,700
2010/09/27 23,930 24,000 23,640 23,840 25,800
2010/09/24 23,560 24,420 23,560 24,150 19,900
2010/09/22 23,670 24,100 23,550 23,900 8,700
2010/09/21 23,580 23,770 23,420 23,650 9,900
2010/09/17 23,870 23,870 23,480 23,480 18,700
2010/09/16 23,940 24,200 23,410 23,610 11,900
2010/09/15 23,070 24,040 22,950 23,700 19,500
2010/09/14 23,170 23,240 23,150 23,210 3,300
2010/09/13 23,240 23,300 23,160 23,180 13,200
2010/09/10 23,170 23,240 23,040 23,170 128,300
2010/09/09 23,160 23,180 22,920 22,930 7,700
2010/09/08 23,090 23,110 22,830 23,100 7,700
2010/09/07 23,500 23,500 23,360 23,370 2,900
2010/09/06 23,500 23,660 23,430 23,600 4,300
2010/09/03 23,340 23,410 23,180 23,400 8,400
2010/09/02 23,820 23,830 23,040 23,350 9,100
2010/09/01 23,410 23,560 23,200 23,410 8,800
2010/08/31 23,660 23,760 23,350 23,380 8,500
2010/08/30 23,980 24,260 23,900 24,010 12,800
2010/08/27 23,350 23,710 23,230 23,640 11,600
2010/08/26 23,270 23,940 23,270 23,560 18,200
2010/08/25 22,990 23,470 22,950 23,240 8,800
2010/08/24 23,350 23,570 23,310 23,360 14,400
2010/08/23 23,490 23,650 23,290 23,580 7,900
2010/08/20 23,470 23,660 23,370 23,580 11,500
2010/08/19 23,300 23,880 23,250 23,840 15,800
2010/08/18 22,500 23,430 22,500 23,300 25,400
2010/08/17 22,150 22,340 22,150 22,330 10,200
2010/08/16 22,410 22,630 22,290 22,520 9,500
2010/08/13 22,450 22,660 22,150 22,610 16,700
2010/08/12 22,200 22,480 22,020 22,380 19,800
2010/08/11 23,780 23,780 23,150 23,190 14,700
2010/08/10 23,940 24,030 23,830 23,900 11,300
2010/08/09 23,890 24,040 23,850 23,980 45,700
2010/08/06 23,800 24,010 23,730 23,990 61,300
2010/08/05 23,860 24,020 23,730 23,980 33,600
2010/08/04 24,080 24,080 23,630 23,730 14,900
2010/08/03 24,410 24,410 24,020 24,190 8,400
2010/08/02 24,080 24,410 24,040 24,160 6,300
2010/07/30 24,270 24,370 23,960 24,140 33,500
2010/07/29 24,660 24,830 24,560 24,580 14,700
2010/07/28 24,820 25,150 24,750 25,100 15,400
2010/07/27 24,360 24,400 24,150 24,330 11,600
2010/07/26 24,570 24,930 24,570 24,620 8,600
2010/07/23 24,220 24,610 24,000 24,380 14,500
2010/07/22 24,100 24,370 23,890 24,040 13,500
2010/07/21 24,370 24,750 24,100 24,540 14,000
2010/07/20 24,000 24,590 23,950 24,140 12,200
2010/07/16 25,040 25,050 24,080 24,390 31,400
2010/07/15 25,510 25,610 25,110 25,120 23,200
2010/07/14 26,230 26,340 25,950 25,990 41,400
2010/07/13 26,010 26,170 25,840 26,090 58,100
2010/07/12 26,000 26,100 25,560 25,560 54,800
2010/07/09 26,720 26,810 25,950 26,100 43,900
2010/07/08 27,130 27,130 26,430 26,520 58,200
2010/07/07 26,550 26,720 26,320 26,490 62,200
2010/07/06 26,180 26,540 25,880 26,480 55,600
2010/07/05 26,900 27,000 26,430 26,450 28,800
2010/07/02 26,160 26,720 26,160 26,600 40,300
2010/07/01 26,320 26,500 25,950 26,110 54,000
2010/06/30 25,530 26,120 25,520 26,110 55,900
2010/06/29 26,260 26,600 26,000 26,050 42,500
2010/06/28 26,350 26,480 25,860 25,930 27,600
2010/06/25 26,530 26,800 26,370 26,500 51,900
2010/06/24 26,990 27,500 26,890 27,030 58,600
2010/06/23 27,240 27,700 27,020 27,250 54,800
2010/06/22 29,060 29,160 28,190 28,240 30,400
2010/06/21 28,440 29,300 28,440 29,160 41,100
2010/06/18 27,670 28,710 27,580 28,420 53,500
2010/06/17 27,080 27,990 27,000 27,860 56,100
2010/06/16 26,290 26,700 26,100 26,580 53,900
2010/06/15 24,980 25,340 24,600 25,290 30,100
2010/06/14 24,640 24,940 24,450 24,520 40,200
2010/06/11 24,640 24,640 24,240 24,310 145,700
2010/06/10 24,060 24,460 23,920 24,240 36,900
2010/06/09 25,190 25,190 23,900 24,140 54,200
2010/06/08 25,490 25,580 25,290 25,320 33,400
2010/06/07 26,470 26,470 25,780 25,820 32,200
2010/06/04 26,590 26,800 26,390 26,510 32,600
2010/06/03 26,380 26,810 26,310 26,640 53,700
2010/06/02 26,910 26,920 26,100 26,450 42,500
2010/06/01 26,890 27,130 26,700 27,010 26,800
2010/05/31 26,850 27,200 26,770 26,900 46,000
2010/05/28 26,300 27,060 26,300 26,910 40,500
2010/05/27 25,380 26,230 25,350 26,050 44,000
2010/05/26 25,920 26,160 25,430 25,540 30,300
2010/05/25 26,360 26,560 25,570 25,780 46,000
2010/05/24 25,940 26,750 25,780 26,630 47,700
2010/05/21 25,300 26,300 25,300 26,100 57,000
2010/05/20 26,480 26,570 25,930 26,000 31,800
2010/05/19 25,590 26,820 25,500 26,820 47,000
2010/05/18 26,200 26,400 25,620 25,740 39,000
2010/05/17 26,710 26,850 26,080 26,230 52,300
2010/05/14 27,210 27,270 26,840 26,980 36,900
2010/05/13 27,770 27,930 27,610 27,820 45,300
2010/05/12 27,170 27,830 26,950 27,080 41,500
2010/05/11 29,050 29,170 27,300 27,300 55,400
2010/05/10 27,560 29,050 27,560 28,630 49,800
2010/05/07 26,950 28,440 26,950 27,800 61,900
2010/05/06 30,750 31,100 30,650 30,650 22,900
2010/04/30 31,550 31,650 31,350 31,450 11,000
2010/04/28 31,050 31,300 30,950 31,100 25,300
2010/04/27 31,350 31,600 31,150 31,600 8,500
2010/04/26 31,450 31,700 31,350 31,550 27,800
2010/04/23 30,600 30,950 30,600 30,900 11,300
2010/04/22 30,900 30,900 30,500 30,700 16,100
2010/04/21 30,950 31,250 30,700 31,200 29,500
2010/04/20 30,750 31,000 30,400 30,550 13,300
2010/04/19 30,650 30,950 30,600 30,750 20,400
2010/04/16 31,700 31,700 31,100 31,300 18,500
2010/04/15 32,000 32,100 31,600 31,750 14,200
2010/04/14 31,500 31,950 31,400 31,750 46,600
2010/04/13 31,400 31,450 30,850 31,450 24,000
2010/04/12 30,950 31,700 30,800 31,400 28,400
2010/04/09 30,500 31,150 30,350 30,450 32,800
2010/04/08 30,950 31,150 30,600 30,700 34,900
2010/04/07 32,150 32,200 31,550 31,550 39,300
2010/04/06 32,800 32,850 31,950 32,350 34,400
2010/04/05 32,550 32,950 32,400 32,950 36,600
2010/04/02 32,200 32,200 31,750 32,100 25,500
2010/04/01 31,400 32,150 31,200 32,150 35,200
2010/03/31 31,650 31,700 31,350 31,500 38,300
2010/03/30 31,350 31,800 30,700 31,700 37,600
2010/03/29 31,350 31,800 31,050 31,300 31,400
2010/03/26 31,850 32,700 31,700 32,200 86,900
2010/03/25 30,200 31,900 30,050 31,900 87,700
2010/03/24 30,200 30,900 29,430 30,250 57,700
2010/03/23 27,880 27,900 27,700 27,840 35,900
2010/03/19 27,380 27,760 27,290 27,740 35,600
2010/03/18 27,580 27,940 27,350 27,360 27,300
2010/03/17 26,800 27,580 26,800 27,520 45,900
2010/03/16 27,000 27,250 26,840 26,910 21,100
2010/03/15 27,610 27,690 27,040 27,200 29,900
2010/03/12 27,700 27,900 27,520 27,670 108,500
2010/03/11 27,890 28,050 27,320 27,800 27,000
2010/03/10 26,930 27,730 26,840 27,460 27,300
2010/03/09 27,060 28,050 27,050 27,080 33,600
2010/03/08 26,660 26,960 26,660 26,920 22,100
2010/03/05 26,420 26,850 26,170 26,340 23,100
2010/03/04 26,150 26,470 26,040 26,340 15,500
2010/03/03 25,590 26,420 25,590 26,330 26,100
2010/03/02 25,060 25,600 25,060 25,480 23,800
2010/03/01 24,270 24,920 24,270 24,780 21,100
2010/02/26 24,090 24,330 23,990 24,210 21,500
2010/02/25 24,420 24,420 24,100 24,210 28,300
2010/02/24 24,290 24,290 24,100 24,120 39,500
2010/02/23 24,480 24,610 24,300 24,460 42,400
2010/02/22 24,390 24,510 24,270 24,450 29,900
2010/02/19 24,560 24,560 24,120 24,190 33,500
2010/02/18 24,830 24,830 24,500 24,530 20,800
2010/02/17 24,650 24,880 24,540 24,730 25,800
2010/02/16 24,870 24,870 24,440 24,450 26,200
2010/02/15 25,140 25,250 24,820 24,830 21,000
2010/02/12 24,530 24,910 24,480 24,850 28,800
2010/02/10 24,480 24,480 24,280 24,280 18,900
2010/02/09 24,140 24,380 24,080 24,130 34,000
2010/02/08 24,190 24,550 24,020 24,380 35,400
2010/02/05 24,810 24,810 24,310 24,340 23,200
2010/02/04 25,180 25,460 25,180 25,400 11,000
2010/02/03 25,130 25,290 25,130 25,180 33,100
2010/02/02 25,600 25,640 25,100 25,170 27,300
2010/02/01 25,250 25,620 25,100 25,600 33,100
2010/01/29 26,020 26,020 25,290 25,300 25,400
2010/01/28 25,800 26,420 25,800 26,320 36,300
2010/01/27 25,450 25,830 25,400 25,680 30,800
2010/01/26 25,580 25,770 25,530 25,560 37,400
2010/01/25 25,310 25,790 25,260 25,660 15,900
2010/01/22 25,650 25,650 25,310 25,520 46,900
2010/01/21 25,840 25,950 25,730 25,840 44,100
2010/01/20 25,820 25,990 25,770 25,830 20,000
2010/01/19 25,840 25,840 25,630 25,770 25,500
2010/01/18 25,350 25,970 25,350 25,760 23,700
2010/01/15 25,890 25,890 25,350 25,630 63,900
2010/01/14 25,860 25,900 25,540 25,670 47,800
2010/01/13 25,690 26,010 25,680 25,900 35,700
2010/01/12 25,600 26,100 25,580 26,060 48,900
2010/01/08 25,550 25,980 25,310 25,650 63,100
2010/01/07 24,850 25,800 24,850 25,560 47,400
2010/01/06 23,990 24,570 23,780 24,500 47,900
2010/01/05 22,890 23,060 22,800 22,840 25,700
2010/01/04 22,110 22,640 22,110 22,530 45,700

このページの先頭へ