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
2012/12/28 8,840 9,350 8,740 9,070 64,500
2012/12/27 8,630 8,840 8,610 8,720 64,700
2012/12/26 8,670 8,680 8,540 8,590 37,000
2012/12/25 8,630 8,730 8,590 8,640 22,300
2012/12/21 8,740 8,790 8,550 8,550 67,400
2012/12/20 9,010 9,010 8,680 8,750 82,100
2012/12/19 9,050 9,120 8,920 8,970 52,800
2012/12/18 8,830 9,030 8,810 8,960 23,700
2012/12/17 8,930 8,930 8,720 8,830 48,500
2012/12/14 9,000 9,030 8,720 8,730 198,900
2012/12/13 9,130 9,130 9,030 9,070 34,400
2012/12/12 9,000 9,050 8,840 8,940 43,600
2012/12/11 9,000 9,000 8,810 8,870 66,200
2012/12/10 9,680 9,690 9,210 9,250 60,000
2012/12/07 9,780 9,780 9,660 9,670 19,100
2012/12/06 9,810 9,830 9,720 9,770 28,200
2012/12/05 9,810 9,850 9,710 9,740 20,700
2012/12/04 9,660 9,930 9,620 9,890 22,100
2012/12/03 10,090 10,090 9,650 9,670 32,100
2012/11/30 10,170 10,190 9,950 9,950 22,900
2012/11/29 10,030 10,130 9,980 10,090 16,800
2012/11/28 10,070 10,190 9,990 9,990 20,100
2012/11/27 10,470 10,490 10,140 10,140 34,400
2012/11/26 10,500 10,510 10,300 10,360 25,900
2012/11/22 10,380 10,430 10,280 10,390 27,900
2012/11/21 10,410 10,470 10,080 10,150 29,800
2012/11/20 10,740 10,740 10,280 10,290 30,000
2012/11/19 11,000 11,000 10,470 10,680 18,100
2012/11/16 10,500 10,620 10,400 10,570 21,200
2012/11/15 10,260 10,430 10,260 10,390 12,300
2012/11/14 9,840 10,200 9,830 10,190 19,500
2012/11/13 9,650 9,880 9,650 9,860 27,300
2012/11/12 9,700 9,750 9,520 9,520 13,200
2012/11/09 9,920 9,930 9,740 9,850 13,200
2012/11/08 10,060 10,090 10,000 10,040 7,600
2012/11/07 10,110 10,190 10,070 10,140 7,800
2012/11/06 10,020 10,140 9,980 10,050 6,200
2012/11/05 10,220 10,230 10,100 10,160 9,300
2012/11/02 10,380 10,380 10,200 10,230 12,000
2012/11/01 10,240 10,330 10,180 10,300 9,800
2012/10/31 10,180 10,300 10,130 10,230 8,500
2012/10/30 10,190 10,350 10,050 10,050 22,900
2012/10/29 10,250 10,330 10,100 10,160 13,000
2012/10/26 10,490 10,650 10,280 10,310 26,600
2012/10/25 9,870 10,610 9,840 10,610 21,900
2012/10/24 10,530 10,570 10,300 10,310 7,800
2012/10/23 10,590 10,630 10,420 10,470 4,900
2012/10/22 10,200 10,480 10,160 10,450 12,400
2012/10/19 10,570 10,580 10,320 10,380 20,200
2012/10/18 10,660 10,740 10,650 10,680 11,600
2012/10/17 10,730 10,770 10,450 10,490 10,200
2012/10/16 10,480 10,580 10,410 10,580 9,000
2012/10/15 10,110 10,370 10,090 10,350 7,700
2012/10/12 10,220 10,400 10,100 10,160 13,500
2012/10/11 10,110 10,400 10,100 10,220 15,600
2012/10/10 10,320 10,320 10,170 10,170 17,600
2012/10/09 10,910 10,930 10,520 10,570 18,700
2012/10/05 10,790 11,090 10,660 11,070 20,200
2012/10/04 10,860 11,020 10,630 10,980 18,000
2012/10/03 10,650 10,850 10,600 10,840 17,600
2012/10/02 10,070 10,490 10,070 10,390 15,000
2012/10/01 9,950 10,070 9,870 10,060 7,900
2012/09/28 10,160 10,180 9,810 9,940 20,000
2012/09/27 9,860 9,930 9,760 9,900 9,800
2012/09/26 10,080 10,080 9,870 9,890 17,700
2012/09/25 9,630 10,290 9,630 10,290 25,400
2012/09/24 9,780 9,860 9,680 9,690 8,700
2012/09/21 9,650 9,790 9,600 9,760 13,600
2012/09/20 10,040 10,070 9,720 9,750 14,000
2012/09/19 10,080 10,200 9,880 10,090 20,700
2012/09/18 9,800 10,070 9,720 10,020 21,200
2012/09/14 9,300 9,550 9,250 9,530 96,200
2012/09/13 9,090 9,380 9,090 9,320 18,600
2012/09/12 8,720 9,040 8,710 9,030 9,900
2012/09/11 8,670 8,720 8,670 8,710 5,400
2012/09/10 8,650 8,810 8,590 8,810 4,700
2012/09/07 8,800 8,840 8,610 8,650 5,200
2012/09/06 8,590 8,650 8,590 8,650 4,000
2012/09/05 8,720 8,730 8,660 8,670 5,000
2012/09/04 8,670 8,720 8,570 8,720 8,800
2012/09/03 8,730 8,820 8,620 8,670 11,800
2012/08/31 8,820 8,870 8,710 8,720 5,800
2012/08/30 9,050 9,060 8,830 8,880 8,700
2012/08/29 8,870 9,020 8,870 9,010 4,900
2012/08/28 9,010 9,050 8,800 8,850 13,200
2012/08/27 8,910 9,050 8,890 8,950 4,500
2012/08/24 8,880 8,920 8,850 8,890 1,300
2012/08/23 8,810 8,950 8,700 8,950 4,200
2012/08/22 8,880 8,880 8,760 8,840 5,500
2012/08/21 8,860 8,960 8,850 8,910 5,700
2012/08/20 8,760 8,870 8,700 8,720 5,900
2012/08/17 8,730 8,830 8,680 8,760 16,000
2012/08/16 8,460 8,780 8,400 8,780 9,800
2012/08/15 8,380 8,460 8,330 8,460 3,600
2012/08/14 8,620 8,640 8,330 8,360 9,900
2012/08/13 8,530 8,600 8,530 8,580 3,500
2012/08/10 8,550 8,700 8,500 8,580 4,800
2012/08/09 8,360 8,600 8,360 8,600 18,100
2012/08/08 8,360 8,490 8,350 8,370 8,800
2012/08/07 8,300 8,340 8,240 8,330 2,400
2012/08/06 8,390 8,420 8,280 8,330 6,600
2012/08/03 8,370 8,430 8,300 8,340 8,800
2012/08/02 8,500 8,640 8,370 8,570 19,800
2012/08/01 8,670 8,690 8,400 8,440 9,400
2012/07/31 8,700 8,790 8,680 8,730 11,100
2012/07/30 8,860 9,210 8,590 8,800 16,600
2012/07/27 8,630 8,840 8,550 8,750 17,900
2012/07/26 8,360 8,570 8,150 8,480 18,600
2012/07/25 8,250 8,250 8,060 8,110 10,700
2012/07/24 8,450 8,470 8,270 8,290 15,200
2012/07/23 8,430 8,580 8,380 8,440 26,700
2012/07/20 8,750 8,750 8,580 8,580 9,400
2012/07/19 8,770 8,820 8,740 8,750 9,900
2012/07/18 8,900 8,900 8,790 8,800 6,000
2012/07/17 8,990 8,990 8,920 8,930 3,800
2012/07/13 8,990 9,030 8,940 8,940 12,700
2012/07/12 9,300 9,300 9,110 9,120 5,800
2012/07/11 9,250 9,310 9,210 9,290 6,100
2012/07/10 9,460 9,490 9,280 9,280 4,600
2012/07/09 9,400 9,400 9,350 9,380 5,300
2012/07/06 9,500 9,550 9,360 9,500 9,100
2012/07/05 9,660 9,770 9,590 9,590 6,900
2012/07/04 9,530 9,700 9,530 9,670 11,500
2012/07/03 9,290 9,480 9,280 9,460 10,300
2012/07/02 9,390 9,410 9,280 9,280 11,600
2012/06/29 9,160 9,340 9,140 9,300 11,200
2012/06/28 9,240 9,270 9,180 9,260 7,400
2012/06/27 9,090 9,190 9,030 9,190 17,400
2012/06/26 9,120 9,260 9,090 9,140 25,600
2012/06/25 9,450 9,500 9,220 9,230 11,600
2012/06/22 9,340 9,540 9,330 9,530 8,500
2012/06/21 9,380 9,620 9,380 9,450 15,300
2012/06/20 9,250 9,330 9,240 9,290 6,000
2012/06/19 9,100 9,250 9,090 9,180 4,100
2012/06/18 9,210 9,310 9,130 9,130 13,300
2012/06/15 8,970 9,080 8,960 8,970 9,400
2012/06/14 9,030 9,050 8,860 9,020 9,900
2012/06/13 8,810 9,020 8,770 9,010 9,500
2012/06/12 8,770 8,790 8,580 8,770 29,200
2012/06/11 8,770 8,900 8,650 8,770 18,200
2012/06/08 9,010 9,010 8,720 8,740 108,400
2012/06/07 9,180 9,210 8,990 9,050 16,500
2012/06/06 9,280 9,280 9,000 9,080 26,500
2012/06/05 9,070 9,390 9,060 9,330 13,300
2012/06/04 8,830 9,010 8,750 9,000 14,100
2012/06/01 8,960 9,040 8,900 8,980 14,200
2012/05/31 8,780 9,060 8,750 9,020 9,800
2012/05/30 9,180 9,190 8,900 9,020 19,600
2012/05/29 9,040 9,240 9,020 9,210 9,100
2012/05/28 8,940 9,220 8,940 9,190 13,400
2012/05/25 8,980 9,070 8,750 8,870 16,900
2012/05/24 8,910 9,070 8,710 8,990 27,700
2012/05/23 9,250 9,280 9,050 9,060 36,600
2012/05/22 9,290 9,460 9,290 9,320 7,900
2012/05/21 9,180 9,270 9,170 9,180 9,000
2012/05/18 9,260 9,380 9,120 9,290 23,800
2012/05/17 9,430 9,530 9,350 9,490 11,800
2012/05/16 9,300 9,560 9,290 9,410 18,200
2012/05/15 9,650 9,670 9,390 9,390 19,100
2012/05/14 9,750 9,900 9,700 9,800 17,300
2012/05/11 10,230 10,290 9,800 9,800 30,500
2012/05/10 10,080 10,400 10,080 10,360 13,500
2012/05/09 9,980 10,120 9,870 10,100 23,200
2012/05/08 10,100 10,200 9,950 10,040 15,700
2012/05/07 10,160 10,250 10,050 10,120 20,600
2012/05/02 10,450 10,560 10,370 10,460 10,000
2012/05/01 10,780 10,830 10,320 10,330 15,700
2012/04/27 11,260 11,340 10,700 10,840 46,000
2012/04/26 11,320 11,470 11,300 11,470 6,800
2012/04/25 11,290 11,320 11,230 11,250 5,400
2012/04/24 11,280 11,360 11,140 11,190 14,500
2012/04/23 11,400 11,650 11,300 11,370 10,200
2012/04/20 11,300 11,520 11,300 11,400 15,800
2012/04/19 11,170 11,370 11,170 11,310 13,000
2012/04/18 11,340 11,400 11,270 11,270 12,600
2012/04/17 11,210 11,350 11,120 11,170 10,400
2012/04/16 11,240 11,350 11,200 11,210 17,700
2012/04/13 11,820 11,840 11,460 11,540 23,700
2012/04/12 11,920 11,930 11,720 11,810 9,400
2012/04/11 11,850 11,960 11,820 11,920 11,500
2012/04/10 12,050 12,220 12,000 12,040 6,800
2012/04/09 12,000 12,120 12,000 12,030 16,900
2012/04/06 12,280 12,280 12,100 12,130 25,400
2012/04/05 12,020 12,450 12,020 12,360 10,500
2012/04/04 12,400 12,460 12,200 12,240 14,100
2012/04/03 12,640 12,640 12,290 12,350 9,700
2012/04/02 12,600 12,650 12,550 12,570 26,800
2012/03/30 12,600 12,730 12,460 12,460 14,400
2012/03/29 12,780 12,780 12,630 12,660 18,000
2012/03/28 12,650 12,780 12,500 12,780 24,400
2012/03/27 12,700 12,800 12,610 12,740 27,100
2012/03/26 12,690 12,720 12,500 12,570 27,500
2012/03/23 12,700 12,760 12,650 12,650 32,500
2012/03/22 12,600 13,080 12,600 13,070 29,000
2012/03/21 12,670 12,680 12,500 12,600 21,800
2012/03/19 12,750 12,750 12,410 12,500 12,100
2012/03/16 12,370 12,580 12,230 12,550 29,300
2012/03/15 12,220 12,490 12,090 12,370 23,600
2012/03/14 11,720 12,060 11,720 12,030 29,900
2012/03/13 11,590 11,740 11,470 11,480 14,300
2012/03/12 11,830 11,960 11,430 11,540 19,200
2012/03/09 11,450 11,790 11,310 11,690 153,300
2012/03/08 11,460 11,460 11,300 11,300 26,100
2012/03/07 11,100 11,170 11,040 11,160 34,600
2012/03/06 11,540 11,550 11,320 11,320 15,600
2012/03/05 11,700 11,760 11,490 11,490 22,000
2012/03/02 12,200 12,200 11,780 11,820 20,500
2012/03/01 12,160 12,240 11,940 12,000 28,200
2012/02/29 12,410 12,560 12,090 12,090 31,000
2012/02/28 12,400 12,500 12,170 12,350 38,100
2012/02/27 12,990 13,000 12,630 12,650 38,400
2012/02/24 12,320 12,490 12,240 12,490 33,900
2012/02/23 11,920 12,320 11,890 12,240 29,900
2012/02/22 11,450 11,830 11,430 11,830 29,100
2012/02/21 11,660 11,700 11,410 11,490 11,400
2012/02/20 11,930 12,050 11,630 11,680 21,600
2012/02/17 11,730 11,740 11,530 11,630 18,200
2012/02/16 11,430 11,820 11,330 11,430 65,100
2012/02/15 10,830 11,300 10,780 11,280 36,800
2012/02/14 10,680 10,800 10,630 10,760 8,400
2012/02/13 10,850 10,850 10,740 10,760 7,600
2012/02/10 10,930 10,930 10,750 10,800 10,600
2012/02/09 10,760 10,950 10,760 10,920 15,800
2012/02/08 10,640 10,700 10,550 10,700 27,100
2012/02/07 10,410 10,670 10,410 10,580 19,200
2012/02/06 10,490 10,550 10,350 10,370 9,100
2012/02/03 10,420 10,460 10,380 10,390 10,200
2012/02/02 10,350 10,500 10,310 10,390 11,200
2012/02/01 10,320 10,370 10,230 10,250 9,400
2012/01/31 10,160 10,390 10,120 10,270 12,800
2012/01/30 10,250 10,310 10,150 10,160 22,800
2012/01/27 10,030 10,340 10,030 10,260 53,100
2012/01/26 10,740 10,860 10,720 10,790 11,500
2012/01/25 10,770 10,880 10,650 10,860 15,800
2012/01/24 10,770 10,850 10,700 10,700 5,700
2012/01/23 10,630 10,780 10,590 10,640 10,300
2012/01/20 10,440 10,730 10,430 10,710 17,400
2012/01/19 10,100 10,300 10,020 10,270 20,400
2012/01/18 10,330 10,330 10,080 10,090 24,400
2012/01/17 10,340 10,420 10,280 10,360 9,000
2012/01/16 10,300 10,500 10,290 10,360 11,200
2012/01/13 10,460 10,460 10,160 10,340 18,500
2012/01/12 10,430 10,580 10,420 10,460 12,200
2012/01/11 10,490 10,540 10,410 10,420 15,000
2012/01/10 10,870 10,870 10,510 10,540 16,100
2012/01/06 10,750 10,770 10,600 10,630 14,300
2012/01/05 10,980 10,980 10,730 10,730 16,000
2012/01/04 10,810 10,980 10,770 10,960 25,200

このページの先頭へ