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
2011/12/30 10,500 10,550 10,480 10,540 2,600
2011/12/29 10,550 10,570 10,450 10,530 8,400
2011/12/28 10,730 10,750 10,540 10,560 10,700
2011/12/27 10,700 10,830 10,700 10,730 9,000
2011/12/26 10,660 10,660 10,490 10,600 8,800
2011/12/22 10,570 10,790 10,570 10,680 18,200
2011/12/21 10,590 10,590 10,480 10,540 9,500
2011/12/20 10,570 10,700 10,410 10,580 12,800
2011/12/19 10,910 10,910 10,470 10,560 32,100
2011/12/16 11,030 11,030 10,850 10,870 17,700
2011/12/15 11,100 11,120 10,930 10,930 9,500
2011/12/14 11,350 11,500 11,130 11,130 20,400
2011/12/13 10,980 11,230 10,920 11,180 15,400
2011/12/12 11,020 11,100 10,950 11,050 11,800
2011/12/09 10,850 11,060 10,840 10,910 143,800
2011/12/08 11,170 11,190 10,880 11,060 14,600
2011/12/07 11,240 11,330 11,140 11,150 14,700
2011/12/06 11,210 11,290 11,060 11,060 21,200
2011/12/05 11,320 11,450 11,200 11,250 8,600
2011/12/02 11,350 11,370 11,160 11,240 10,900
2011/12/01 11,620 11,730 11,450 11,480 15,500
2011/11/30 11,790 11,790 11,380 11,600 19,000
2011/11/29 11,640 11,810 11,640 11,800 21,700
2011/11/28 11,470 11,690 11,360 11,470 14,200
2011/11/25 11,050 11,330 11,020 11,170 29,200
2011/11/24 11,070 11,160 10,830 10,860 25,600
2011/11/22 11,420 11,460 11,310 11,350 12,300
2011/11/21 11,500 11,870 11,500 11,630 4,400
2011/11/18 11,470 11,660 11,420 11,620 13,100
2011/11/17 11,640 11,780 11,460 11,680 12,100
2011/11/16 12,120 12,120 11,710 11,830 8,800
2011/11/15 12,370 12,380 12,040 12,080 17,000
2011/11/14 12,430 12,520 12,360 12,450 8,900
2011/11/11 12,370 12,430 12,140 12,290 9,900
2011/11/10 12,030 12,470 11,980 12,410 17,600
2011/11/09 12,170 12,490 12,100 12,250 16,500
2011/11/08 12,040 12,200 11,990 12,110 13,600
2011/11/07 12,040 12,150 11,970 12,120 14,700
2011/11/04 11,700 11,890 11,670 11,850 7,700
2011/11/02 11,610 11,790 11,590 11,610 21,500
2011/11/01 12,000 12,050 11,700 11,780 10,000
2011/10/31 11,680 12,230 11,660 12,070 24,400
2011/10/28 11,220 11,800 11,150 11,770 30,700
2011/10/27 10,940 11,360 10,860 11,260 23,500
2011/10/26 11,550 11,570 10,820 11,240 23,800
2011/10/25 11,800 11,820 11,620 11,680 8,600
2011/10/24 11,800 12,030 11,790 11,960 8,400
2011/10/21 11,720 11,950 11,710 11,840 11,400
2011/10/20 11,950 12,000 11,750 11,870 9,400
2011/10/19 12,040 12,060 11,970 12,000 10,500
2011/10/18 11,970 12,130 11,960 12,000 9,000
2011/10/17 11,900 12,140 11,900 12,120 15,100
2011/10/14 11,920 12,010 11,730 11,750 16,400
2011/10/13 11,700 12,220 11,680 12,150 18,300
2011/10/12 11,810 11,920 11,500 11,610 16,200
2011/10/11 11,950 11,950 11,820 11,940 9,200
2011/10/07 11,850 11,970 11,750 11,780 21,000
2011/10/06 11,860 12,040 11,700 11,810 13,100
2011/10/05 11,440 11,840 11,420 11,800 15,100
2011/10/04 11,270 11,500 11,270 11,450 19,500
2011/10/03 11,270 11,400 11,200 11,350 18,900
2011/09/30 11,270 11,450 11,120 11,220 19,900
2011/09/29 11,070 11,450 10,970 11,410 40,300
2011/09/28 11,740 11,740 11,020 11,060 61,400
2011/09/27 11,920 11,920 11,630 11,740 43,700
2011/09/26 11,900 12,030 11,740 11,810 31,600
2011/09/22 11,650 11,980 11,610 11,950 20,200
2011/09/21 11,650 11,990 11,650 11,840 22,100
2011/09/20 11,670 11,740 11,600 11,650 14,500
2011/09/16 11,890 11,980 11,580 11,810 30,000
2011/09/15 12,260 12,270 11,700 11,880 30,000
2011/09/14 12,450 12,640 12,200 12,240 17,100
2011/09/13 12,900 12,900 12,150 12,290 33,400
2011/09/12 12,730 13,000 12,700 12,940 13,100
2011/09/09 13,290 13,300 13,150 13,180 117,000
2011/09/08 13,420 13,620 13,260 13,400 19,300
2011/09/07 13,010 13,230 12,960 13,040 11,700
2011/09/06 12,920 12,920 12,550 12,650 30,200
2011/09/05 13,030 13,150 12,930 13,050 14,400
2011/09/02 13,280 13,310 12,930 13,130 30,800
2011/09/01 13,520 13,590 13,230 13,280 30,500
2011/08/31 13,120 13,430 13,040 13,270 44,300
2011/08/30 13,120 13,210 12,900 12,960 21,100
2011/08/29 12,640 13,100 12,600 12,950 21,900
2011/08/26 12,890 12,890 12,550 12,720 12,900
2011/08/25 12,460 12,850 12,460 12,640 30,100
2011/08/24 13,100 13,160 12,330 12,430 40,400
2011/08/23 12,070 13,210 12,040 13,110 51,800
2011/08/22 12,360 12,490 12,000 12,000 16,700
2011/08/19 11,900 12,420 11,900 12,300 30,000
2011/08/18 12,090 12,180 11,980 12,130 17,800
2011/08/17 11,970 12,200 11,890 12,000 35,100
2011/08/16 12,120 12,490 11,630 11,670 61,600
2011/08/15 11,160 12,120 11,120 12,110 49,500
2011/08/12 11,400 11,410 10,780 10,860 38,800
2011/08/11 11,190 11,520 11,180 11,400 19,800
2011/08/10 11,710 11,740 11,300 11,470 27,200
2011/08/09 11,920 11,940 11,440 11,520 40,800
2011/08/08 12,130 12,390 12,010 12,220 37,300
2011/08/05 11,470 12,040 11,470 12,040 39,700
2011/08/04 11,990 12,480 11,950 11,990 37,000
2011/08/03 11,600 12,190 11,540 11,890 48,600
2011/08/02 12,220 12,220 11,680 11,830 32,700
2011/08/01 12,430 12,860 12,080 12,140 82,200
2011/07/29 11,400 12,420 11,100 12,270 208,500
2011/07/28 14,010 14,250 13,970 14,100 26,600
2011/07/27 13,960 14,030 13,790 13,960 32,100
2011/07/26 14,550 14,560 14,150 14,250 33,000
2011/07/25 14,850 14,860 14,570 14,580 15,600
2011/07/22 14,990 15,050 14,710 14,910 20,200
2011/07/21 14,680 14,990 14,610 14,990 13,500
2011/07/20 14,890 14,990 14,580 14,610 24,400
2011/07/19 14,780 14,840 14,600 14,670 38,000
2011/07/15 15,540 15,540 15,060 15,230 30,500
2011/07/14 15,600 15,650 15,470 15,570 13,100
2011/07/13 15,670 15,930 15,670 15,790 17,900
2011/07/12 15,920 16,040 15,780 15,830 24,600
2011/07/11 16,340 16,520 16,170 16,250 31,200
2011/07/08 16,180 16,510 16,150 16,430 30,100
2011/07/07 15,800 16,130 15,800 16,040 32,000
2011/07/06 15,970 16,150 15,550 15,870 62,200
2011/07/05 15,100 15,400 15,050 15,370 23,100
2011/07/04 14,990 15,170 14,850 15,100 23,000
2011/07/01 15,070 15,160 14,700 14,810 30,800
2011/06/30 15,200 15,320 14,870 15,010 39,900
2011/06/29 15,200 15,470 15,120 15,230 27,300
2011/06/28 14,620 14,990 14,580 14,900 19,400
2011/06/27 14,820 14,820 14,480 14,590 43,800
2011/06/24 14,650 14,950 14,600 14,820 28,800
2011/06/23 15,110 15,130 14,700 14,700 45,900
2011/06/22 15,670 15,740 15,310 15,380 28,700
2011/06/21 15,260 15,560 15,160 15,560 14,200
2011/06/20 15,050 15,510 14,900 15,300 21,400
2011/06/17 15,730 15,730 15,050 15,060 27,100
2011/06/16 15,860 16,060 15,710 15,720 19,700
2011/06/15 16,400 16,410 16,000 16,080 13,800
2011/06/14 16,000 16,380 15,780 16,300 24,700
2011/06/13 16,200 16,510 15,900 15,950 30,700
2011/06/10 16,200 16,460 15,790 16,390 180,000
2011/06/09 16,600 16,630 16,040 16,170 41,700
2011/06/08 17,880 17,880 16,600 16,970 57,100
2011/06/07 17,960 18,080 17,820 17,870 12,800
2011/06/06 18,300 18,390 17,910 18,030 24,200
2011/06/03 18,500 18,540 18,200 18,210 12,500
2011/06/02 18,590 18,620 18,320 18,400 29,000
2011/06/01 18,790 19,310 18,780 19,110 17,600
2011/05/31 18,300 18,810 18,300 18,810 16,300
2011/05/30 18,400 18,510 18,270 18,300 7,900
2011/05/27 18,710 18,710 18,570 18,610 6,700
2011/05/26 18,600 18,850 18,600 18,780 12,700
2011/05/25 18,480 18,610 18,400 18,490 7,800
2011/05/24 18,150 18,440 18,150 18,420 5,900
2011/05/23 18,450 18,450 18,150 18,230 10,600
2011/05/20 18,360 18,640 18,300 18,450 11,400
2011/05/19 18,890 18,960 18,400 18,440 10,700
2011/05/18 18,670 18,860 18,380 18,840 12,000
2011/05/17 18,310 18,470 18,230 18,470 8,700
2011/05/16 18,140 18,630 18,100 18,250 24,200
2011/05/13 18,400 18,430 17,950 18,280 43,500
2011/05/12 18,830 19,350 18,550 18,620 19,200
2011/05/11 19,300 19,370 18,930 19,010 26,500
2011/05/10 19,250 19,290 19,120 19,220 13,500
2011/05/09 19,790 19,790 19,210 19,310 19,400
2011/05/06 19,540 19,890 19,540 19,790 5,700
2011/05/02 19,440 19,900 19,370 19,860 14,700
2011/04/28 19,630 19,630 19,120 19,230 37,400
2011/04/27 20,000 20,020 19,760 19,810 16,700
2011/04/26 19,940 20,040 19,350 20,020 41,800
2011/04/25 20,150 20,400 20,150 20,280 5,400
2011/04/22 20,150 20,200 20,090 20,120 7,400
2011/04/21 20,380 20,380 20,140 20,250 6,400
2011/04/20 20,300 20,400 20,190 20,320 9,200
2011/04/19 20,100 20,310 20,010 20,170 24,800
2011/04/18 20,790 20,860 20,260 20,270 23,600
2011/04/15 20,880 21,100 20,630 20,710 14,500
2011/04/14 20,790 20,790 20,510 20,640 15,300
2011/04/13 20,700 21,150 20,530 20,720 13,400
2011/04/12 20,950 21,090 20,560 20,680 14,200
2011/04/11 20,630 21,180 20,630 21,050 22,400
2011/04/08 20,470 20,690 20,060 20,590 47,800
2011/04/07 21,500 21,560 20,780 20,970 26,900
2011/04/06 21,960 21,960 21,510 21,700 15,300
2011/04/05 22,120 22,160 21,850 21,920 14,800
2011/04/04 22,340 22,340 22,140 22,150 10,500
2011/04/01 22,400 22,550 22,050 22,140 25,600
2011/03/31 22,690 22,750 22,100 22,750 31,800
2011/03/30 21,850 22,350 21,740 22,350 38,600
2011/03/29 21,930 22,030 21,540 21,780 38,500
2011/03/28 22,250 22,250 22,000 22,240 26,600
2011/03/25 22,390 22,390 22,120 22,240 35,800
2011/03/24 22,500 22,540 22,050 22,050 35,500
2011/03/23 22,120 22,750 22,120 22,470 19,000
2011/03/22 22,300 22,430 22,090 22,320 29,100
2011/03/18 21,340 21,800 21,340 21,600 40,800
2011/03/17 21,010 21,490 20,750 21,250 44,000
2011/03/16 21,260 22,290 21,260 22,010 60,500
2011/03/15 20,900 21,070 20,000 20,610 92,500
2011/03/14 20,530 22,000 20,480 21,280 59,500
2011/03/11 23,010 23,210 23,000 23,030 241,700
2011/03/10 23,580 23,650 23,110 23,120 24,800
2011/03/09 23,170 23,770 23,170 23,670 24,700
2011/03/08 23,000 23,080 22,840 22,910 18,600
2011/03/07 22,940 23,110 22,820 22,890 26,200
2011/03/04 23,670 23,840 23,270 23,350 27,200
2011/03/03 23,120 23,700 22,940 23,170 32,400
2011/03/02 23,910 23,920 23,240 23,240 48,700
2011/03/01 24,250 24,520 24,020 24,180 24,700
2011/02/28 24,500 24,560 23,970 23,990 54,100
2011/02/25 24,200 24,830 24,200 24,810 29,200
2011/02/24 24,370 24,420 24,080 24,130 22,200
2011/02/23 24,350 25,050 24,230 24,300 40,600
2011/02/22 25,610 25,680 24,720 24,730 34,600
2011/02/21 25,450 26,150 25,450 25,650 26,200
2011/02/18 25,190 25,540 24,000 25,370 49,900
2011/02/17 25,780 26,790 25,500 25,550 91,600
2011/02/16 24,700 25,470 24,600 25,380 38,200
2011/02/15 24,340 24,520 24,240 24,390 27,400
2011/02/14 24,360 24,410 24,090 24,150 15,500
2011/02/10 23,350 24,070 23,270 24,000 37,900
2011/02/09 23,130 23,190 23,120 23,160 15,000
2011/02/08 22,970 23,050 22,960 23,030 6,900
2011/02/07 22,840 22,970 22,790 22,890 9,600
2011/02/04 22,970 23,000 22,790 22,840 13,800
2011/02/03 23,210 23,250 22,710 22,850 12,400
2011/02/02 22,960 23,060 22,010 22,960 25,900
2011/02/01 22,460 22,750 22,420 22,510 19,300
2011/01/31 22,000 22,440 21,720 22,270 47,000
2011/01/28 22,660 22,880 22,110 22,130 29,300
2011/01/27 22,310 22,710 22,310 22,570 20,600
2011/01/26 22,640 22,640 22,320 22,320 14,500
2011/01/25 22,650 22,980 22,610 22,690 33,000
2011/01/24 22,580 22,610 22,140 22,600 25,300
2011/01/21 22,900 22,900 22,420 22,580 52,200
2011/01/20 24,110 24,110 23,050 23,080 92,400
2011/01/19 24,250 24,310 24,040 24,070 15,500
2011/01/18 24,210 24,210 23,970 24,090 11,900
2011/01/17 23,890 24,260 23,890 24,160 21,200
2011/01/14 24,000 24,070 23,800 23,860 30,800
2011/01/13 23,810 24,030 23,690 24,000 19,900
2011/01/12 24,040 24,140 23,640 23,640 36,100
2011/01/11 23,810 24,220 23,750 24,000 27,300
2011/01/07 23,630 23,740 23,520 23,580 16,900
2011/01/06 23,180 23,530 23,170 23,450 28,600
2011/01/05 23,010 23,320 22,630 22,850 45,000
2011/01/04 24,000 24,000 23,330 23,340 26,200

このページの先頭へ