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
2013/12/30 14,000 14,220 13,980 14,010 710,700
2013/12/27 13,950 14,120 13,930 14,020 591,000
2013/12/26 13,850 13,980 13,820 13,930 493,800
2013/12/25 13,660 13,880 13,660 13,810 785,000
2013/12/24 13,850 13,950 13,820 13,900 818,900
2013/12/20 13,600 13,830 13,560 13,780 1,141,800
2013/12/19 13,310 13,900 13,280 13,680 1,790,800
2013/12/18 12,660 13,040 12,660 13,030 764,400
2013/12/17 12,600 12,710 12,590 12,640 415,400
2013/12/16 12,590 12,720 12,520 12,530 415,500
2013/12/13 12,640 12,690 12,500 12,580 766,900
2013/12/12 12,500 12,760 12,470 12,700 786,300
2013/12/11 12,900 12,920 12,650 12,720 490,600
2013/12/10 12,740 12,930 12,680 12,890 405,000
2013/12/09 12,770 12,790 12,640 12,770 349,400
2013/12/06 12,510 12,660 12,470 12,630 476,800
2013/12/05 12,570 12,760 12,530 12,560 490,200
2013/12/04 12,670 12,700 12,520 12,550 858,400
2013/12/03 13,230 13,270 12,790 12,820 767,000
2013/12/02 13,150 13,270 13,080 13,140 401,900
2013/11/29 12,970 13,190 12,970 13,130 683,200
2013/11/28 13,240 13,380 12,830 12,960 924,700
2013/11/27 13,410 13,500 13,090 13,110 736,500
2013/11/26 13,740 14,070 13,450 13,450 1,212,000
2013/11/25 13,630 13,800 13,590 13,770 693,800
2013/11/22 13,300 13,550 13,220 13,540 1,081,500
2013/11/21 13,060 13,130 12,850 13,000 824,900
2013/11/20 13,030 13,110 12,990 13,060 490,400
2013/11/19 12,990 13,090 12,930 13,030 590,000
2013/11/18 13,000 13,150 12,940 13,040 609,300
2013/11/15 12,580 13,180 12,560 13,070 1,547,500
2013/11/14 12,450 12,630 12,390 12,430 578,400
2013/11/13 12,310 12,630 12,250 12,500 718,900
2013/11/12 12,100 12,310 12,070 12,310 514,500
2013/11/11 12,120 12,230 12,010 12,100 556,200
2013/11/08 11,800 12,200 11,800 12,150 773,700
2013/11/07 11,950 12,000 11,800 11,920 694,400
2013/11/06 11,660 12,070 11,620 12,040 1,161,900
2013/11/05 11,150 11,670 11,120 11,660 1,091,400
2013/11/01 10,990 11,090 10,830 11,060 653,800
2013/10/31 11,150 11,340 10,990 11,020 1,028,200
2013/10/30 11,500 11,540 11,140 11,220 1,126,200
2013/10/29 11,430 11,480 11,340 11,390 317,100
2013/10/28 11,410 11,590 11,360 11,510 372,100
2013/10/25 11,530 11,570 11,250 11,280 510,100
2013/10/24 11,430 11,590 11,360 11,570 384,400
2013/10/23 11,680 11,880 11,490 11,490 641,300
2013/10/22 11,650 11,650 11,550 11,570 266,200
2013/10/21 11,520 11,660 11,510 11,660 369,700
2013/10/18 11,660 11,730 11,420 11,470 489,300
2013/10/17 11,510 11,780 11,500 11,580 1,029,500
2013/10/16 11,250 11,360 11,230 11,360 398,900
2013/10/15 11,430 11,440 11,180 11,270 468,100
2013/10/11 11,360 11,550 11,350 11,420 668,700
2013/10/10 11,100 11,390 11,070 11,250 956,000
2013/10/09 10,850 11,050 10,730 11,000 463,400
2013/10/08 10,790 10,930 10,690 10,870 463,100
2013/10/07 10,920 10,950 10,670 10,800 475,900
2013/10/04 10,750 11,040 10,710 10,990 472,100
2013/10/03 10,760 11,000 10,730 10,890 548,800
2013/10/02 11,240 11,240 10,820 10,870 697,300
2013/10/01 11,140 11,250 11,130 11,170 478,500
2013/09/30 11,320 11,320 11,120 11,130 494,400
2013/09/27 11,500 11,530 11,410 11,420 534,100
2013/09/26 11,630 11,680 11,380 11,480 573,800
2013/09/25 11,520 11,590 11,430 11,520 436,400
2013/09/24 11,560 11,730 11,430 11,500 845,100
2013/09/20 11,480 11,730 11,350 11,560 1,493,600
2013/09/19 11,060 11,090 10,940 11,090 483,600
2013/09/18 10,960 11,060 10,910 10,930 630,200
2013/09/17 10,970 11,020 10,810 10,850 418,200
2013/09/13 10,850 10,980 10,750 10,820 573,600
2013/09/12 11,000 11,080 10,760 10,910 596,700
2013/09/11 10,870 11,030 10,720 11,000 1,020,200
2013/09/10 11,000 11,100 10,640 10,760 1,278,700
2013/09/09 11,150 11,200 10,680 10,860 2,109,300
2013/09/06 12,140 12,170 11,800 11,850 664,400
2013/09/05 12,160 12,170 12,060 12,150 499,300
2013/09/04 11,810 12,280 11,760 12,190 924,000
2013/09/03 11,540 11,930 11,540 11,860 853,700
2013/09/02 11,300 11,510 11,210 11,300 829,900
2013/08/30 11,730 11,740 11,070 11,120 1,445,500
2013/08/29 12,060 12,080 11,510 11,840 887,800
2013/08/28 12,120 12,160 11,930 11,990 513,300
2013/08/27 12,340 12,540 12,170 12,350 430,000
2013/08/26 12,210 12,310 12,160 12,220 197,500
2013/08/23 12,300 12,430 12,100 12,110 576,800
2013/08/22 12,080 12,200 12,040 12,100 311,300
2013/08/21 12,020 12,320 12,010 12,170 617,100
2013/08/20 12,260 12,380 12,030 12,030 555,300
2013/08/19 12,140 12,420 12,110 12,400 361,300
2013/08/16 12,320 12,350 12,110 12,200 456,000
2013/08/15 12,420 12,510 12,320 12,450 361,800
2013/08/14 12,660 12,880 12,390 12,630 497,100
2013/08/13 12,590 12,640 12,420 12,490 412,200
2013/08/12 12,590 12,600 12,240 12,300 606,500
2013/08/09 12,750 12,880 12,580 12,620 461,700
2013/08/08 12,900 13,170 12,600 12,680 683,800
2013/08/07 13,250 13,330 13,010 13,010 661,800
2013/08/06 12,960 13,660 12,950 13,530 1,010,100
2013/08/05 13,010 13,190 12,880 13,000 436,000
2013/08/02 13,110 13,260 12,930 13,230 764,200
2013/08/01 12,350 13,050 12,140 13,050 1,271,700
2013/07/31 12,970 13,030 12,420 12,420 962,900
2013/07/30 12,770 13,240 12,680 13,070 665,900
2013/07/29 12,960 13,350 12,820 12,870 951,500
2013/07/26 13,260 13,670 13,120 13,200 1,026,300
2013/07/25 14,020 14,080 13,430 13,470 1,036,500
2013/07/24 13,800 14,430 13,750 14,020 1,612,800
2013/07/23 14,000 14,090 13,700 13,910 1,597,800
2013/07/22 13,650 14,290 13,440 14,050 2,217,900
2013/07/19 13,250 13,750 12,900 13,510 1,936,700
2013/07/18 13,260 13,270 12,830 13,050 2,107,800
2013/07/17 12,630 13,710 12,570 13,540 2,294,800
2013/07/16 12,200 12,720 12,020 12,720 1,320,900
2013/07/12 12,170 12,400 12,060 12,080 38,500
2013/07/11 12,200 12,250 12,060 12,200 13,600
2013/07/10 12,240 12,290 11,990 12,230 33,000
2013/07/09 12,010 12,180 12,010 12,160 22,400
2013/07/08 12,100 12,250 11,660 11,790 19,400
2013/07/05 11,830 12,050 11,830 11,990 19,900
2013/07/04 11,630 11,870 11,630 11,720 11,600
2013/07/03 11,600 11,750 11,600 11,650 18,100
2013/07/02 11,740 11,770 11,520 11,660 22,200
2013/07/01 11,860 11,860 11,450 11,670 17,000
2013/06/28 11,220 11,710 11,220 11,660 47,800
2013/06/27 10,980 11,150 10,920 10,970 20,200
2013/06/26 10,820 11,180 10,790 11,000 21,900
2013/06/25 10,830 10,830 10,600 10,670 19,900
2013/06/24 10,950 11,030 10,750 10,910 14,500
2013/06/21 10,600 11,090 10,560 10,930 26,600
2013/06/20 10,820 11,010 10,820 10,840 32,200
2013/06/19 10,680 11,090 10,680 11,010 37,900
2013/06/18 10,350 10,490 10,290 10,460 21,000
2013/06/17 9,690 10,330 9,690 10,280 26,200
2013/06/14 9,520 9,840 9,520 9,540 251,700
2013/06/13 9,240 9,480 9,100 9,370 26,300
2013/06/12 9,500 9,500 9,280 9,470 22,800
2013/06/11 9,720 9,840 9,550 9,550 29,700
2013/06/10 9,470 9,780 9,360 9,780 20,600
2013/06/07 9,090 9,540 9,080 9,350 31,700
2013/06/06 9,500 9,690 9,280 9,340 29,900
2013/06/05 10,000 10,040 9,580 9,580 22,100
2013/06/04 9,780 10,000 9,610 9,970 28,400
2013/06/03 10,050 10,140 9,880 9,880 33,700
2013/05/31 10,110 10,350 10,060 10,130 21,700
2013/05/30 10,060 10,370 10,060 10,090 47,600
2013/05/29 10,350 10,580 10,300 10,360 33,100
2013/05/28 10,260 10,320 10,060 10,170 36,400
2013/05/27 10,410 10,590 10,390 10,480 22,700
2013/05/24 10,690 10,930 10,380 10,670 72,700
2013/05/23 11,120 11,210 10,390 10,390 57,700
2013/05/22 11,620 11,660 11,310 11,310 31,300
2013/05/21 11,100 11,540 11,100 11,430 27,700
2013/05/20 11,340 11,410 11,100 11,100 28,100
2013/05/17 11,330 11,330 11,150 11,220 25,200
2013/05/16 11,880 11,880 11,110 11,390 35,600
2013/05/15 11,050 11,860 10,940 11,710 94,200
2013/05/14 10,860 10,960 10,850 10,890 15,400
2013/05/13 10,930 10,960 10,810 10,880 24,900
2013/05/10 11,100 11,160 10,800 10,810 53,900
2013/05/09 10,960 11,030 10,840 10,850 13,100
2013/05/08 10,880 11,000 10,840 10,890 26,700
2013/05/07 10,970 10,980 10,810 10,840 26,400
2013/05/02 10,440 10,660 10,440 10,560 15,900
2013/05/01 10,650 10,690 10,440 10,440 24,300
2013/04/30 10,780 10,870 10,620 10,720 31,900
2013/04/26 11,070 11,180 10,540 10,550 64,700
2013/04/25 11,440 11,650 10,900 11,370 103,800
2013/04/24 11,650 12,030 11,580 12,030 44,800
2013/04/23 11,720 11,720 11,280 11,430 18,500
2013/04/22 11,680 11,760 11,570 11,640 23,000
2013/04/19 11,460 11,630 11,440 11,490 26,900
2013/04/18 11,460 11,850 11,400 11,460 53,100
2013/04/17 11,410 11,440 11,250 11,300 32,000
2013/04/16 11,150 11,460 11,100 11,330 47,900
2013/04/15 11,360 11,700 11,300 11,430 34,300
2013/04/12 11,550 11,610 11,350 11,380 56,300
2013/04/11 12,100 12,250 11,690 11,740 67,600
2013/04/10 10,750 11,880 10,740 11,880 106,600
2013/04/09 10,760 10,760 10,550 10,640 28,300
2013/04/08 10,580 10,720 10,560 10,650 88,800
2013/04/05 10,410 10,500 10,150 10,290 83,200
2013/04/04 9,800 10,100 9,660 10,060 44,300
2013/04/03 9,760 9,950 9,730 9,950 26,400
2013/04/02 9,760 9,860 9,650 9,760 31,700
2013/04/01 10,040 10,070 9,880 9,890 25,500
2013/03/29 10,170 10,190 9,990 10,020 45,600
2013/03/28 10,350 10,380 10,150 10,160 20,200
2013/03/27 10,110 10,250 10,000 10,210 35,900
2013/03/26 10,300 10,490 9,560 10,410 48,600
2013/03/25 10,370 10,530 10,220 10,380 44,400
2013/03/22 10,470 10,600 10,380 10,380 43,900
2013/03/21 10,600 10,700 10,500 10,530 43,700
2013/03/19 10,650 10,850 10,560 10,590 33,500
2013/03/18 10,540 10,660 10,490 10,570 38,300
2013/03/15 10,580 10,730 10,580 10,660 43,900
2013/03/14 10,850 10,850 10,400 10,550 48,900
2013/03/13 10,500 10,860 10,410 10,820 51,200
2013/03/12 10,750 10,750 10,520 10,570 57,100
2013/03/11 10,630 10,800 10,560 10,780 78,400
2013/03/08 9,900 10,340 9,900 10,330 353,900
2013/03/07 9,260 9,700 9,250 9,620 60,700
2013/03/06 9,310 9,320 9,170 9,180 26,200
2013/03/05 9,290 9,310 9,250 9,250 12,000
2013/03/04 9,100 9,230 9,100 9,210 15,300
2013/03/01 8,990 9,110 8,940 9,030 17,000
2013/02/28 8,950 9,050 8,920 8,990 16,300
2013/02/27 9,000 9,020 8,890 8,910 19,600
2013/02/26 8,980 9,130 8,970 9,080 19,100
2013/02/25 9,050 9,080 8,970 9,040 28,700
2013/02/22 8,790 8,980 8,790 8,900 29,600
2013/02/21 8,740 8,950 8,740 8,870 30,300
2013/02/20 8,720 8,810 8,720 8,760 21,900
2013/02/19 8,720 8,810 8,680 8,680 23,700
2013/02/18 8,520 8,810 8,510 8,810 27,400
2013/02/15 8,600 8,600 8,340 8,440 38,600
2013/02/14 8,700 8,700 8,610 8,620 13,200
2013/02/13 8,630 8,760 8,600 8,710 15,800
2013/02/12 8,750 8,810 8,670 8,680 29,700
2013/02/08 8,910 8,910 8,710 8,710 42,700
2013/02/07 8,830 8,940 8,770 8,900 30,200
2013/02/06 8,790 8,900 8,670 8,800 43,200
2013/02/05 8,740 8,800 8,690 8,710 64,700
2013/02/04 8,860 8,900 8,720 8,780 42,300
2013/02/01 9,000 9,010 8,770 8,820 51,700
2013/01/31 9,050 9,080 8,680 8,870 146,900
2013/01/30 9,520 9,600 9,350 9,350 58,000
2013/01/29 9,740 9,740 9,380 9,550 49,500
2013/01/28 9,360 10,000 9,260 9,590 103,700
2013/01/25 9,190 9,280 9,180 9,260 12,200
2013/01/24 9,080 9,170 9,040 9,060 32,100
2013/01/23 9,050 9,270 9,040 9,200 22,600
2013/01/22 9,220 9,270 9,100 9,120 25,200
2013/01/21 9,420 9,420 9,210 9,240 28,300
2013/01/18 9,550 9,600 9,340 9,380 41,600
2013/01/17 9,250 9,470 9,250 9,370 68,500
2013/01/16 9,170 9,250 9,010 9,140 27,000
2013/01/15 9,210 9,310 8,750 9,020 54,900
2013/01/11 8,710 9,090 8,680 9,060 54,300
2013/01/10 8,590 8,660 8,570 8,580 33,000
2013/01/09 8,570 8,690 8,500 8,540 57,000
2013/01/08 8,920 8,920 8,680 8,690 52,100
2013/01/07 9,210 9,210 8,950 8,950 49,100
2013/01/04 9,370 9,370 9,050 9,180 93,600

このページの先頭へ