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
2014/12/30 12,770 12,845 12,605 12,605 443,500
2014/12/29 12,835 12,875 12,585 12,645 409,300
2014/12/26 12,800 12,900 12,750 12,835 183,900
2014/12/25 12,890 12,935 12,770 12,780 229,400
2014/12/24 12,790 12,930 12,700 12,850 591,500
2014/12/22 12,750 12,785 12,525 12,655 520,900
2014/12/19 12,850 12,875 12,600 12,640 850,800
2014/12/18 12,700 12,820 12,575 12,655 813,800
2014/12/17 12,400 12,595 12,345 12,430 675,400
2014/12/16 12,760 12,870 12,480 12,505 1,075,700
2014/12/15 13,090 13,240 12,990 13,020 525,400
2014/12/12 13,270 13,405 13,210 13,210 1,009,000
2014/12/11 13,310 13,390 13,115 13,355 1,424,300
2014/12/10 13,550 13,665 13,425 13,530 1,127,500
2014/12/09 13,775 13,950 13,605 13,655 1,026,300
2014/12/08 14,210 14,210 13,810 13,845 1,060,000
2014/12/05 14,095 14,195 13,905 14,185 577,600
2014/12/04 14,300 14,345 13,880 13,980 697,900
2014/12/03 13,980 14,200 13,940 14,050 722,400
2014/12/02 13,800 14,060 13,755 13,800 1,023,800
2014/12/01 13,850 14,460 13,780 14,130 1,440,200
2014/11/28 13,485 13,775 13,385 13,760 815,300
2014/11/27 13,610 13,655 13,235 13,320 785,700
2014/11/26 13,180 13,500 13,150 13,425 993,900
2014/11/25 13,130 13,350 13,065 13,255 801,000
2014/11/21 12,965 12,990 12,770 12,970 419,200
2014/11/20 12,920 13,050 12,745 12,925 648,000
2014/11/19 13,155 13,320 12,835 12,850 934,000
2014/11/18 12,720 13,000 12,710 12,990 742,400
2014/11/17 12,905 12,970 12,540 12,570 609,800
2014/11/14 12,745 12,880 12,620 12,875 945,200
2014/11/13 12,520 12,560 12,345 12,525 569,200
2014/11/12 12,500 12,660 12,480 12,560 809,300
2014/11/11 12,180 12,440 12,145 12,370 1,003,000
2014/11/10 12,090 12,140 11,990 12,055 372,000
2014/11/07 12,345 12,360 12,125 12,165 437,300
2014/11/06 12,400 12,455 12,125 12,200 575,300
2014/11/05 12,250 12,480 12,225 12,335 898,800
2014/11/04 12,560 12,560 12,255 12,275 1,699,000
2014/10/31 11,325 11,995 11,325 11,910 1,864,000
2014/10/30 11,900 11,980 11,055 11,235 2,334,400
2014/10/29 11,105 11,200 11,045 11,120 529,100
2014/10/28 11,180 11,215 11,040 11,100 351,500
2014/10/27 11,070 11,235 11,045 11,180 509,300
2014/10/24 11,255 11,265 10,895 10,935 665,000
2014/10/23 11,225 11,270 11,060 11,185 356,600
2014/10/22 11,100 11,250 11,075 11,210 459,500
2014/10/21 11,000 11,130 10,900 10,985 607,200
2014/10/20 10,875 11,015 10,840 10,960 508,800
2014/10/17 10,830 10,895 10,650 10,695 486,600
2014/10/16 10,735 10,880 10,530 10,725 1,043,000
2014/10/15 11,065 11,105 10,900 11,075 485,100
2014/10/14 11,065 11,185 10,980 11,060 675,700
2014/10/10 11,155 11,255 11,090 11,185 518,700
2014/10/09 11,500 11,550 11,305 11,325 327,700
2014/10/08 11,390 11,500 11,335 11,450 372,000
2014/10/07 11,700 11,740 11,515 11,525 334,500
2014/10/06 11,600 11,780 11,585 11,660 695,700
2014/10/03 11,390 11,550 11,305 11,420 451,300
2014/10/02 11,600 11,645 11,490 11,495 452,700
2014/10/01 11,905 11,940 11,750 11,750 334,900
2014/09/30 11,980 12,025 11,855 11,930 399,500
2014/09/29 12,085 12,140 11,930 12,000 305,100
2014/09/26 12,000 12,085 11,970 12,030 382,900
2014/09/25 12,005 12,190 12,005 12,135 596,600
2014/09/24 12,145 12,225 11,925 11,975 712,300
2014/09/22 12,200 12,470 12,200 12,265 806,100
2014/09/19 12,210 12,280 12,130 12,165 574,600
2014/09/18 12,070 12,225 12,060 12,180 536,800
2014/09/17 12,115 12,180 12,005 12,005 321,000
2014/09/16 11,930 12,125 11,925 12,095 490,900
2014/09/12 11,950 12,000 11,865 11,920 563,300
2014/09/11 11,990 12,080 11,935 12,020 507,500
2014/09/10 11,790 11,940 11,785 11,935 425,900
2014/09/09 11,830 11,875 11,770 11,770 346,000
2014/09/08 11,825 11,835 11,610 11,775 513,900
2014/09/05 11,975 11,985 11,850 11,940 320,700
2014/09/04 11,955 12,060 11,900 11,920 475,800
2014/09/03 12,150 12,165 11,870 11,905 683,500
2014/09/02 11,750 12,145 11,745 12,075 1,111,900
2014/09/01 11,685 11,850 11,615 11,735 733,900
2014/08/29 11,400 11,575 11,375 11,530 406,500
2014/08/28 11,500 11,555 11,405 11,450 319,600
2014/08/27 11,650 11,685 11,505 11,555 352,000
2014/08/26 11,695 11,715 11,565 11,570 301,900
2014/08/25 11,650 11,725 11,625 11,675 253,700
2014/08/22 11,700 11,735 11,580 11,615 333,300
2014/08/21 11,605 11,675 11,520 11,600 322,700
2014/08/20 11,650 11,720 11,545 11,590 374,800
2014/08/19 11,695 11,855 11,505 11,675 1,066,200
2014/08/18 11,415 12,125 11,395 11,740 2,652,600
2014/08/15 11,150 11,375 11,120 11,290 576,100
2014/08/14 11,100 11,200 11,000 11,100 740,700
2014/08/13 10,965 10,990 10,880 10,970 348,400
2014/08/12 11,000 11,020 10,865 10,965 602,600
2014/08/11 10,990 11,030 10,925 10,990 736,000
2014/08/08 11,010 11,060 10,790 10,835 900,000
2014/08/07 11,075 11,135 10,970 11,085 817,600
2014/08/06 11,250 11,270 11,070 11,075 777,500
2014/08/05 11,220 11,410 11,190 11,200 811,700
2014/08/04 11,400 11,400 11,150 11,225 576,100
2014/08/01 11,500 11,515 11,305 11,350 1,267,500
2014/07/31 11,740 11,875 11,330 11,525 1,982,200
2014/07/30 12,390 12,535 12,280 12,325 432,900
2014/07/29 12,425 12,500 12,370 12,405 386,500
2014/07/28 12,650 12,715 12,405 12,440 580,100
2014/07/25 12,565 12,755 12,505 12,730 429,600
2014/07/24 12,815 12,855 12,550 12,595 867,700
2014/07/23 13,005 13,095 12,985 13,040 494,200
2014/07/22 12,660 13,050 12,660 12,925 960,000
2014/07/18 12,320 12,540 12,315 12,495 434,900
2014/07/17 12,600 12,740 12,550 12,560 319,500
2014/07/16 12,700 12,745 12,600 12,635 490,400
2014/07/15 12,550 12,570 12,455 12,530 310,900
2014/07/14 12,260 12,480 12,245 12,470 365,800
2014/07/11 12,285 12,350 12,170 12,255 683,100
2014/07/10 12,655 12,665 12,430 12,450 426,900
2014/07/09 12,580 12,660 12,450 12,635 477,000
2014/07/08 12,760 12,825 12,640 12,645 571,300
2014/07/07 12,800 12,950 12,735 12,860 332,200
2014/07/04 12,930 13,000 12,775 12,805 555,500
2014/07/03 12,660 12,875 12,555 12,765 961,100
2014/07/02 12,385 12,530 12,320 12,505 608,600
2014/07/01 12,170 12,310 12,140 12,280 526,100
2014/06/30 12,045 12,185 12,020 12,125 417,100
2014/06/27 12,245 12,245 11,925 12,045 407,000
2014/06/26 12,230 12,295 12,110 12,165 402,400
2014/06/25 12,305 12,365 12,195 12,210 625,200
2014/06/24 12,355 12,515 12,220 12,445 542,700
2014/06/23 12,595 12,595 12,370 12,390 459,000
2014/06/20 12,440 12,525 12,255 12,515 800,200
2014/06/19 12,340 12,425 12,190 12,410 754,300
2014/06/18 12,040 12,390 12,040 12,340 655,600
2014/06/17 11,930 12,180 11,900 12,090 800,000
2014/06/16 11,820 12,110 11,710 11,930 846,600
2014/06/13 11,525 11,775 11,515 11,730 692,200
2014/06/12 11,500 11,515 11,380 11,515 696,500
2014/06/11 11,865 11,940 11,555 11,690 810,600
2014/06/10 12,095 12,330 11,830 11,890 869,900
2014/06/09 11,880 12,015 11,880 11,990 511,400
2014/06/06 11,865 11,900 11,690 11,780 500,000
2014/06/05 11,925 11,985 11,840 11,900 305,500
2014/06/04 11,990 11,990 11,825 11,960 478,200
2014/06/03 11,980 12,000 11,900 11,920 358,600
2014/06/02 11,775 11,945 11,730 11,835 447,900
2014/05/30 11,820 11,845 11,740 11,770 426,100
2014/05/29 11,630 11,880 11,630 11,810 481,100
2014/05/28 11,815 11,905 11,715 11,745 488,000
2014/05/27 11,790 11,940 11,765 11,805 585,500
2014/05/26 11,710 11,870 11,680 11,855 588,400
2014/05/23 11,580 11,865 11,545 11,590 759,900
2014/05/22 11,400 11,550 11,310 11,495 655,800
2014/05/21 11,145 11,300 11,145 11,230 462,000
2014/05/20 11,100 11,395 11,085 11,295 620,500
2014/05/19 10,900 11,160 10,800 10,990 808,700
2014/05/16 11,065 11,125 10,930 10,980 541,700
2014/05/15 11,000 11,200 10,960 11,160 710,500
2014/05/14 11,180 11,270 11,080 11,160 531,900
2014/05/13 10,900 11,080 10,840 11,035 540,500
2014/05/12 10,675 10,920 10,655 10,715 562,000
2014/05/09 10,595 10,930 10,525 10,805 909,900
2014/05/08 10,555 10,670 10,070 10,595 1,701,000
2014/05/07 10,830 10,895 10,580 10,670 823,500
2014/05/02 10,990 11,180 10,930 10,970 630,600
2014/05/01 10,685 10,870 10,675 10,860 442,800
2014/04/30 10,670 10,840 10,625 10,740 570,000
2014/04/28 10,755 10,810 10,640 10,700 399,700
2014/04/25 10,920 11,045 10,610 10,755 976,400
2014/04/24 11,195 11,225 10,970 11,000 614,300
2014/04/23 11,160 11,190 11,010 11,135 427,500
2014/04/22 11,190 11,330 11,045 11,055 291,200
2014/04/21 11,185 11,340 11,165 11,250 306,400
2014/04/18 11,260 11,265 10,980 11,145 395,500
2014/04/17 11,120 11,370 11,120 11,165 575,600
2014/04/16 10,945 11,115 10,840 11,010 869,500
2014/04/15 11,050 11,075 10,800 10,875 650,600
2014/04/14 11,015 11,235 11,015 11,050 450,600
2014/04/11 11,180 11,245 11,070 11,120 496,800
2014/04/10 11,425 11,480 11,220 11,270 443,800
2014/04/09 11,480 11,525 11,140 11,305 899,800
2014/04/08 11,750 11,855 11,595 11,600 547,700
2014/04/07 11,835 11,980 11,740 11,835 609,000
2014/04/04 12,010 12,045 11,885 11,930 419,800
2014/04/03 12,185 12,210 11,980 12,010 616,300
2014/04/02 12,090 12,175 11,870 12,085 739,200
2014/04/01 12,340 12,350 12,045 12,150 623,900
2014/03/31 12,120 12,340 12,030 12,260 673,600
2014/03/28 11,585 12,020 11,525 11,995 759,500
2014/03/27 11,995 12,000 11,360 11,785 1,350,400
2014/03/26 11,850 12,295 11,850 12,065 1,058,200
2014/03/25 12,100 12,325 11,675 11,710 1,751,400
2014/03/24 11,560 12,435 11,560 12,150 1,551,100
2014/03/20 11,690 11,785 11,535 11,550 662,300
2014/03/19 11,830 11,915 11,690 11,690 630,100
2014/03/18 11,960 11,980 11,670 11,740 737,900
2014/03/17 11,820 11,985 11,805 11,885 383,300
2014/03/14 12,130 12,280 11,875 11,910 1,006,500
2014/03/13 12,285 12,360 12,215 12,290 402,500
2014/03/12 12,285 12,355 12,170 12,250 524,000
2014/03/11 12,330 12,395 12,250 12,395 790,800
2014/03/10 12,535 12,565 12,365 12,400 615,000
2014/03/07 12,700 12,725 12,525 12,625 696,800
2014/03/06 12,490 12,645 12,355 12,600 785,300
2014/03/05 12,765 12,875 12,550 12,570 546,000
2014/03/04 12,345 12,655 12,225 12,565 812,100
2014/03/03 12,355 12,500 12,160 12,335 884,900
2014/02/28 12,490 12,700 12,365 12,555 938,100
2014/02/27 12,875 12,995 12,415 12,490 1,327,800
2014/02/26 12,670 13,185 12,665 13,000 1,155,700
2014/02/25 12,630 12,750 12,570 12,725 502,900
2014/02/24 12,450 12,790 12,405 12,550 832,000
2014/02/21 12,405 12,680 12,400 12,580 704,500
2014/02/20 12,465 12,630 12,215 12,245 944,500
2014/02/19 12,335 12,665 12,330 12,610 953,700
2014/02/18 11,915 12,505 11,875 12,465 1,106,600
2014/02/17 11,675 11,965 11,625 11,855 748,700
2014/02/14 11,720 11,925 11,570 11,770 1,215,000
2014/02/13 12,150 12,205 11,580 11,715 1,711,300
2014/02/12 12,270 12,385 11,980 12,165 1,563,900
2014/02/10 11,565 12,130 11,445 12,105 1,671,200
2014/02/07 11,495 11,500 11,285 11,490 1,576,200
2014/02/06 11,435 11,775 11,215 11,285 2,101,600
2014/02/05 12,000 12,135 11,325 11,435 3,268,300
2014/02/04 11,955 12,165 11,885 11,900 3,179,700
2014/02/03 11,985 12,395 11,965 12,025 1,839,200
2014/01/31 12,205 12,560 11,950 12,150 2,004,000
2014/01/30 13,500 13,850 12,180 12,325 5,915,200
2014/01/29 12,585 12,885 12,235 12,880 2,406,000
2014/01/28 13,000 13,105 12,650 12,720 2,601,700
2014/01/27 13,350 13,535 13,260 13,260 1,458,400
2014/01/24 14,060 14,090 13,480 13,560 2,189,500
2014/01/23 14,200 14,440 13,770 13,850 2,997,100
2014/01/22 13,500 14,080 13,425 14,025 3,710,800
2014/01/21 13,500 13,695 13,265 13,415 3,231,000
2014/01/20 11,945 13,800 11,935 13,745 10,731,500
2014/01/17 15,100 15,270 14,575 14,645 1,612,600
2014/01/16 15,165 15,410 14,940 15,060 1,606,600
2014/01/15 15,750 15,880 15,265 15,360 1,186,800
2014/01/14 15,410 15,755 15,370 15,500 1,462,200
2014/01/10 15,310 16,150 15,230 16,080 2,124,100
2014/01/09 15,520 15,530 15,140 15,420 1,817,400
2014/01/08 14,380 16,050 14,380 15,850 3,030,500
2014/01/07 14,200 14,380 14,060 14,310 887,900
2014/01/06 14,000 14,330 13,920 14,320 1,013,000

このページの先頭へ