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
2015/12/30 17,005 17,160 16,740 16,755 467,600
2015/12/29 16,365 17,015 16,365 16,945 759,700
2015/12/28 16,340 16,620 16,315 16,450 499,300
2015/12/25 16,095 16,340 16,075 16,220 429,600
2015/12/24 16,240 16,565 16,075 16,100 963,900
2015/12/22 16,415 16,480 16,160 16,260 699,500
2015/12/21 16,500 16,595 16,210 16,520 986,100
2015/12/18 17,020 17,500 16,755 16,775 1,101,800
2015/12/17 17,330 17,380 17,140 17,170 726,600
2015/12/16 17,130 17,250 16,950 17,105 1,025,300
2015/12/15 17,345 17,425 16,910 16,910 1,304,400
2015/12/14 17,515 17,685 17,340 17,655 631,600
2015/12/11 18,000 18,310 17,900 18,035 662,700
2015/12/10 18,360 18,435 18,065 18,215 675,500
2015/12/09 18,300 18,850 18,295 18,675 829,800
2015/12/08 18,850 18,960 18,265 18,355 867,200
2015/12/07 19,000 19,115 18,870 18,910 598,600
2015/12/04 19,045 19,165 18,930 18,980 663,600
2015/12/03 19,260 19,535 19,170 19,340 717,600
2015/12/02 19,190 19,385 19,095 19,330 444,600
2015/12/01 19,000 19,345 19,000 19,235 701,200
2015/11/30 19,190 19,200 18,905 18,905 708,900
2015/11/27 19,665 19,700 19,185 19,230 677,000
2015/11/26 19,530 19,865 19,530 19,680 516,200
2015/11/25 19,165 19,550 19,160 19,435 665,500
2015/11/24 19,300 19,420 19,215 19,325 521,500
2015/11/20 19,250 19,365 19,120 19,365 630,200
2015/11/19 19,445 19,445 19,155 19,260 567,100
2015/11/18 19,330 19,410 19,030 19,270 731,300
2015/11/17 19,655 19,685 19,235 19,250 1,027,200
2015/11/16 19,685 19,700 19,375 19,450 929,200
2015/11/13 19,970 20,300 19,835 20,185 492,900
2015/11/12 20,500 20,500 20,080 20,080 792,600
2015/11/11 20,400 20,660 20,370 20,530 521,500
2015/11/10 20,615 20,730 20,260 20,400 733,600
2015/11/09 20,350 20,825 20,250 20,820 1,092,100
2015/11/06 20,100 20,130 19,745 20,025 809,800
2015/11/05 19,800 20,015 19,715 19,925 1,040,900
2015/11/04 19,695 19,885 19,465 19,675 1,258,200
2015/11/02 19,305 19,650 18,935 19,415 1,909,400
2015/10/30 20,300 20,300 19,010 19,480 3,939,800
2015/10/29 23,600 23,615 20,085 20,945 3,983,200
2015/10/28 22,960 23,190 22,320 23,010 703,600
2015/10/27 23,900 23,925 23,210 23,235 663,600
2015/10/26 23,920 24,360 23,855 24,010 714,900
2015/10/23 23,700 23,850 23,580 23,615 537,700
2015/10/22 23,185 23,465 23,085 23,165 306,800
2015/10/21 23,500 23,570 22,955 23,360 628,200
2015/10/20 23,095 23,350 22,815 23,300 549,700
2015/10/19 23,175 23,470 23,005 23,270 650,600
2015/10/16 22,460 23,145 22,385 22,845 900,500
2015/10/15 21,480 22,095 21,310 21,975 498,500
2015/10/14 21,870 22,300 21,290 21,370 648,200
2015/10/13 21,390 22,110 21,335 22,045 560,600
2015/10/09 21,000 21,400 20,720 21,380 495,300
2015/10/08 21,105 21,140 20,755 20,830 378,700
2015/10/07 21,510 21,575 20,930 21,085 535,100
2015/10/06 21,800 21,970 21,370 21,445 438,200
2015/10/05 21,205 21,495 21,060 21,420 534,600
2015/10/02 20,510 21,025 20,295 20,925 468,000
2015/10/01 20,415 20,850 20,170 20,710 735,200
2015/09/30 19,710 20,230 19,640 20,060 604,900
2015/09/29 19,805 19,980 19,180 19,310 781,200
2015/09/28 20,510 20,740 19,995 20,100 623,200
2015/09/25 20,540 20,640 20,065 20,510 660,800
2015/09/24 20,600 20,875 20,180 20,180 1,071,400
2015/09/18 21,360 21,580 20,905 21,055 696,200
2015/09/17 21,800 21,815 20,945 21,295 1,271,500
2015/09/16 23,000 23,025 21,380 21,645 1,004,500
2015/09/15 23,105 23,175 22,525 22,620 714,700
2015/09/14 23,250 23,335 22,715 22,915 435,200
2015/09/11 23,000 23,705 23,000 23,070 1,143,100
2015/09/10 23,290 23,490 22,910 23,405 784,100
2015/09/09 23,300 23,600 22,965 23,600 798,100
2015/09/08 23,055 23,295 22,320 22,355 725,400
2015/09/07 22,700 23,065 22,460 22,855 683,100
2015/09/04 23,805 23,875 22,950 23,175 820,600
2015/09/03 24,180 24,305 23,445 23,515 715,200
2015/09/02 23,300 24,535 23,210 23,770 859,000
2015/09/01 24,835 25,170 23,800 23,865 1,068,200
2015/08/31 24,325 25,250 24,010 25,010 1,063,800
2015/08/28 24,490 24,685 23,700 24,170 859,800
2015/08/27 23,995 24,400 23,275 23,355 1,038,000
2015/08/26 22,610 23,945 22,610 23,880 1,123,100
2015/08/25 21,140 23,430 21,070 22,350 1,793,000
2015/08/24 22,690 23,100 21,765 21,790 1,819,200
2015/08/21 24,300 24,465 23,580 23,720 1,036,600
2015/08/20 25,170 25,530 24,875 24,915 780,000
2015/08/19 24,920 25,695 24,710 24,800 1,036,400
2015/08/18 24,490 24,895 24,355 24,750 535,500
2015/08/17 24,360 24,895 24,270 24,555 539,500
2015/08/14 24,045 24,180 23,550 24,025 636,900
2015/08/13 23,995 24,550 23,895 24,205 622,500
2015/08/12 24,695 25,230 23,850 24,320 1,033,400
2015/08/11 24,900 26,050 24,385 24,685 1,917,400
2015/08/10 23,315 24,600 23,220 24,600 1,225,500
2015/08/07 23,200 23,435 22,965 23,275 652,600
2015/08/06 23,000 23,180 22,875 22,950 799,300
2015/08/05 22,500 23,175 22,425 23,000 985,500
2015/08/04 22,250 22,420 22,190 22,320 677,600
2015/08/03 21,770 22,275 21,705 22,185 541,500
2015/07/31 22,190 22,300 21,800 21,810 758,500
2015/07/30 22,000 22,450 21,460 22,195 1,867,200
2015/07/29 20,945 20,970 20,500 20,500 360,700
2015/07/28 20,700 20,990 20,490 20,725 535,700
2015/07/27 21,400 21,425 20,770 20,835 752,000
2015/07/24 21,900 22,100 21,615 21,755 647,300
2015/07/23 21,650 21,880 21,605 21,880 571,600
2015/07/22 21,460 21,620 21,385 21,470 566,200
2015/07/21 21,100 21,880 21,050 21,755 794,800
2015/07/17 21,345 21,545 21,020 21,300 1,078,400
2015/07/16 20,435 21,115 20,320 21,010 1,034,500
2015/07/15 19,785 20,445 19,745 20,225 949,000
2015/07/14 19,965 20,045 19,625 19,735 912,100
2015/07/13 20,110 20,390 19,320 19,805 1,526,600
2015/07/10 20,000 20,345 19,490 19,515 869,400
2015/07/09 19,500 20,100 19,205 19,770 983,600
2015/07/08 20,305 20,585 19,840 19,840 982,000
2015/07/07 20,585 20,675 20,285 20,345 383,900
2015/07/06 20,400 20,580 20,235 20,235 506,600
2015/07/03 21,035 21,075 20,660 20,895 424,800
2015/07/02 21,185 21,485 21,005 21,050 623,600
2015/07/01 20,705 21,100 20,705 21,045 564,700
2015/06/30 20,600 20,785 20,330 20,470 956,300
2015/06/29 20,985 21,250 20,815 20,990 963,500
2015/06/26 21,490 21,935 21,440 21,780 1,209,900
2015/06/25 20,915 21,745 20,905 21,420 984,100
2015/06/24 21,000 21,090 20,765 20,880 775,300
2015/06/23 20,350 20,950 20,315 20,950 856,100
2015/06/22 19,905 20,060 19,795 20,000 515,800
2015/06/19 19,800 19,910 19,670 19,735 336,200
2015/06/18 19,900 20,035 19,515 19,515 575,900
2015/06/17 20,230 20,350 19,770 19,875 668,400
2015/06/16 20,490 20,580 20,325 20,350 429,100
2015/06/15 20,290 20,650 20,260 20,320 470,500
2015/06/12 19,905 20,625 19,835 20,505 996,300
2015/06/11 20,195 20,425 19,990 20,000 909,900
2015/06/10 20,500 20,715 20,160 20,160 772,200
2015/06/09 20,660 20,675 20,200 20,200 675,700
2015/06/08 21,065 21,080 20,760 20,820 587,000
2015/06/05 20,890 21,035 20,645 20,880 710,400
2015/06/04 21,000 21,240 20,950 21,190 485,100
2015/06/03 20,995 21,250 20,800 20,950 515,100
2015/06/02 21,500 21,810 21,035 21,095 733,700
2015/06/01 20,900 21,580 20,855 21,485 623,300
2015/05/29 20,700 21,350 20,660 21,120 1,068,600
2015/05/28 20,820 20,855 20,570 20,830 794,100
2015/05/27 21,370 21,410 20,750 20,760 1,014,900
2015/05/26 21,325 21,505 21,200 21,235 525,500
2015/05/25 21,450 21,785 21,195 21,410 689,300
2015/05/22 21,645 21,750 20,920 21,330 1,489,300
2015/05/21 21,765 21,860 21,630 21,630 518,400
2015/05/20 21,800 22,015 21,550 21,795 1,031,300
2015/05/19 22,265 22,350 21,850 22,050 915,100
2015/05/18 22,800 22,850 22,400 22,455 844,000
2015/05/15 22,795 23,095 22,445 22,770 997,800
2015/05/14 21,830 23,180 21,675 22,520 1,816,800
2015/05/13 20,750 22,310 20,670 22,210 1,452,500
2015/05/12 20,735 20,830 20,470 20,805 560,300
2015/05/11 21,015 21,105 20,425 20,595 1,344,200
2015/05/08 21,045 21,610 20,670 21,155 2,719,000
2015/05/07 19,755 19,885 19,550 19,740 861,400
2015/05/01 20,120 20,545 20,005 20,255 772,700
2015/04/30 20,600 20,895 20,275 20,320 659,700
2015/04/28 20,690 20,940 20,660 20,785 456,000
2015/04/27 20,550 20,600 20,330 20,575 538,400
2015/04/24 20,505 20,885 20,405 20,750 661,600
2015/04/23 20,845 20,910 20,275 20,370 815,400
2015/04/22 20,820 21,055 20,680 20,915 932,700
2015/04/21 20,385 20,680 20,205 20,670 682,900
2015/04/20 20,200 20,430 19,850 20,245 561,600
2015/04/17 20,550 20,595 20,165 20,370 1,052,700
2015/04/16 19,950 20,720 19,920 20,655 1,476,700
2015/04/15 19,435 20,045 19,300 19,920 1,155,700
2015/04/14 19,580 19,690 19,250 19,440 868,700
2015/04/13 18,940 19,825 18,840 19,765 1,564,500
2015/04/10 18,750 18,940 18,630 18,910 615,100
2015/04/09 18,935 19,050 18,770 18,860 630,200
2015/04/08 19,230 19,290 18,835 19,105 869,500
2015/04/07 18,905 19,280 18,905 19,085 1,098,400
2015/04/06 18,155 18,880 18,100 18,655 821,700
2015/04/03 17,655 18,245 17,580 18,245 1,126,700
2015/04/02 17,790 17,830 17,455 17,500 1,035,900
2015/04/01 17,655 17,985 17,470 17,835 866,500
2015/03/31 18,160 18,180 17,655 17,675 915,700
2015/03/30 18,000 18,190 17,815 18,010 1,044,500
2015/03/27 18,135 18,240 17,910 18,205 979,700
2015/03/26 18,385 18,750 17,820 17,995 2,508,300
2015/03/25 17,940 18,735 17,775 18,555 1,939,000
2015/03/24 18,120 18,235 17,835 17,940 1,406,000
2015/03/23 18,000 18,800 17,990 18,485 2,480,000
2015/03/20 18,510 18,595 17,565 17,845 3,504,600
2015/03/19 20,780 20,785 18,390 19,100 8,521,800
2015/03/18 17,080 17,080 17,080 17,080 117,700
2015/03/17 13,925 14,200 13,760 14,080 1,295,300
2015/03/16 13,720 14,215 13,710 13,885 1,075,000
2015/03/13 13,595 13,770 13,590 13,700 886,200
2015/03/12 13,320 13,475 13,215 13,470 514,900
2015/03/11 13,310 13,480 13,240 13,300 1,088,800
2015/03/10 13,835 13,855 13,405 13,510 1,014,300
2015/03/09 13,680 13,930 13,620 13,855 644,400
2015/03/06 13,610 13,910 13,590 13,835 1,164,700
2015/03/05 13,045 13,625 13,005 13,610 975,900
2015/03/04 13,025 13,085 12,895 13,005 442,600
2015/03/03 13,035 13,085 12,935 13,050 504,000
2015/03/02 12,850 13,020 12,850 12,975 638,700
2015/02/27 12,500 12,920 12,475 12,780 1,302,600
2015/02/26 12,150 12,460 12,135 12,425 492,700
2015/02/25 12,190 12,285 12,120 12,235 364,600
2015/02/24 12,125 12,200 12,015 12,200 504,500
2015/02/23 12,150 12,175 12,080 12,175 458,900
2015/02/20 12,130 12,140 12,015 12,095 353,500
2015/02/19 11,945 12,155 11,920 12,055 523,500
2015/02/18 11,830 11,915 11,805 11,905 476,500
2015/02/17 11,715 11,850 11,675 11,750 434,100
2015/02/16 11,800 11,830 11,645 11,670 688,600
2015/02/13 11,850 11,880 11,690 11,740 455,800
2015/02/12 11,930 11,975 11,825 11,850 566,400
2015/02/10 11,780 11,825 11,700 11,795 302,300
2015/02/09 11,915 11,930 11,630 11,740 549,400
2015/02/06 11,560 11,825 11,500 11,770 1,542,400
2015/02/05 11,420 11,500 11,255 11,290 617,400
2015/02/04 11,350 11,460 11,280 11,340 619,600
2015/02/03 11,400 11,445 11,150 11,225 720,800
2015/02/02 11,350 11,600 11,345 11,445 704,000
2015/01/30 11,295 11,590 11,140 11,430 1,468,800
2015/01/29 11,685 11,785 11,140 11,235 2,245,100
2015/01/28 12,230 12,360 12,130 12,300 617,400
2015/01/27 12,185 12,410 12,180 12,315 539,600
2015/01/26 11,850 12,110 11,830 12,095 455,300
2015/01/23 12,175 12,185 11,965 12,020 462,500
2015/01/22 12,080 12,125 11,950 12,060 400,500
2015/01/21 12,125 12,255 12,070 12,165 518,500
2015/01/20 12,010 12,230 11,975 12,185 428,800
2015/01/19 12,190 12,235 12,070 12,125 587,400
2015/01/16 11,850 11,950 11,705 11,930 617,400
2015/01/15 11,845 12,175 11,830 12,085 682,300
2015/01/14 12,155 12,200 11,725 11,735 959,400
2015/01/13 12,050 12,270 12,015 12,265 821,100
2015/01/09 12,155 12,455 12,155 12,205 893,800
2015/01/08 12,000 12,845 11,790 12,135 2,461,700
2015/01/07 11,800 11,965 11,765 11,865 611,300
2015/01/06 12,040 12,060 11,775 11,805 1,047,600
2015/01/05 12,515 12,550 12,300 12,320 572,700

このページの先頭へ