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
2016/12/30 24,370 24,635 24,320 24,540 1,199,600
2016/12/29 24,200 24,420 24,115 24,405 1,095,300
2016/12/28 24,415 24,585 24,225 24,345 1,312,200
2016/12/27 24,710 24,820 24,060 24,555 2,315,700
2016/12/26 23,860 24,735 23,800 24,555 2,363,800
2016/12/22 24,110 24,430 23,505 23,595 3,360,600
2016/12/21 25,000 25,110 24,455 24,530 2,214,900
2016/12/20 24,515 25,135 24,400 24,815 4,057,600
2016/12/19 25,000 25,430 24,340 24,540 5,629,700
2016/12/16 27,300 27,310 26,030 26,405 5,356,400
2016/12/15 28,200 28,320 27,320 27,575 3,090,700
2016/12/14 28,275 28,320 27,880 27,975 1,786,000
2016/12/13 29,170 29,230 28,115 28,275 3,044,500
2016/12/12 29,900 30,180 28,900 29,400 3,680,900
2016/12/09 28,400 29,420 28,370 29,255 4,185,700
2016/12/08 28,230 28,250 27,925 28,225 1,463,100
2016/12/07 28,000 28,360 27,775 27,980 1,830,200
2016/12/06 27,395 27,925 27,190 27,865 1,699,300
2016/12/05 26,850 27,315 26,650 27,070 1,347,100
2016/12/02 27,770 27,905 26,860 27,045 2,340,400
2016/12/01 28,000 28,130 27,860 27,940 1,601,100
2016/11/30 28,245 28,245 27,675 27,775 1,799,200
2016/11/29 28,090 28,090 27,745 27,990 1,164,300
2016/11/28 27,810 28,120 27,685 27,970 1,668,500
2016/11/25 27,745 27,950 27,565 27,865 1,666,700
2016/11/24 28,250 28,435 27,560 27,635 2,711,800
2016/11/22 27,465 27,880 27,430 27,855 2,230,100
2016/11/21 27,110 27,650 26,900 27,650 2,920,800
2016/11/18 26,600 26,840 26,185 26,815 2,644,300
2016/11/17 25,670 26,050 25,610 26,050 1,863,300
2016/11/16 25,460 26,215 25,370 25,550 3,217,200
2016/11/15 24,705 24,885 24,530 24,860 1,143,100
2016/11/14 24,100 24,920 23,920 24,840 1,660,800
2016/11/11 24,555 24,565 24,010 24,100 1,336,600
2016/11/10 24,060 24,550 23,900 24,410 2,427,000
2016/11/09 24,590 24,600 22,200 22,915 4,233,900
2016/11/08 24,695 24,845 24,390 24,420 1,031,400
2016/11/07 24,615 24,680 24,240 24,535 1,231,900
2016/11/04 25,000 25,070 24,360 24,400 2,154,600
2016/11/02 25,300 25,585 24,950 25,395 1,973,200
2016/11/01 25,430 25,590 25,210 25,445 1,350,700
2016/10/31 25,600 25,900 25,345 25,440 2,172,000
2016/10/28 25,095 25,625 25,010 25,590 3,218,000
2016/10/27 23,520 24,895 23,515 24,885 5,839,500
2016/10/26 24,540 25,000 24,410 24,520 2,351,400
2016/10/25 23,900 24,725 23,870 24,685 3,211,300
2016/10/24 24,900 24,900 23,940 23,970 4,382,400
2016/10/21 26,000 26,190 25,025 25,185 6,095,600
2016/10/20 25,940 27,270 25,810 26,950 5,201,400
2016/10/19 26,110 26,315 25,975 26,080 1,076,600
2016/10/18 25,830 26,315 25,635 26,215 1,660,200
2016/10/17 26,470 26,475 25,665 25,935 2,195,300
2016/10/14 25,740 26,220 25,620 26,170 1,639,400
2016/10/13 26,015 26,535 25,925 26,075 2,246,100
2016/10/12 26,115 26,335 25,845 25,865 1,488,200
2016/10/11 26,500 26,615 26,280 26,285 1,581,200
2016/10/07 26,375 26,750 26,285 26,690 1,756,300
2016/10/06 26,795 26,940 26,360 26,365 1,906,800
2016/10/05 26,250 26,790 26,085 26,780 2,409,500
2016/10/04 26,555 26,570 25,930 26,170 2,114,800
2016/10/03 26,800 26,890 26,285 26,445 2,022,700
2016/09/30 26,920 27,235 26,605 26,605 2,195,500
2016/09/29 27,480 27,480 26,935 27,140 2,138,400
2016/09/28 26,900 27,460 26,825 27,130 2,525,300
2016/09/27 26,415 27,135 26,400 27,035 3,011,500
2016/09/26 26,945 27,030 26,630 26,675 1,810,900
2016/09/23 26,850 27,270 26,470 27,105 3,497,000
2016/09/21 27,295 27,450 26,700 26,995 4,462,600
2016/09/20 26,650 27,775 26,555 27,315 4,749,300
2016/09/16 26,605 27,320 26,305 27,065 5,174,800
2016/09/15 25,910 26,965 25,820 26,925 5,806,600
2016/09/14 25,600 26,335 25,375 25,755 5,213,600
2016/09/13 26,910 27,080 25,590 25,625 6,017,700
2016/09/12 27,300 27,570 26,450 26,690 4,716,700
2016/09/09 27,550 27,935 27,265 27,625 6,268,400
2016/09/08 29,195 29,200 27,060 27,955 13,540,400
2016/09/07 23,300 24,700 23,285 24,695 5,244,000
2016/09/06 23,295 23,605 23,225 23,550 1,588,000
2016/09/05 24,050 24,090 23,160 23,215 3,057,000
2016/09/02 23,300 24,180 23,300 23,820 5,677,600
2016/09/01 22,800 23,450 22,515 23,430 2,802,200
2016/08/31 22,500 22,775 22,340 22,675 1,715,400
2016/08/30 22,265 22,365 22,080 22,195 1,262,900
2016/08/29 22,090 22,455 22,020 22,410 1,902,600
2016/08/26 22,170 22,200 21,670 21,690 1,816,700
2016/08/25 22,185 22,475 22,135 22,240 1,502,300
2016/08/24 22,585 22,775 22,115 22,385 2,442,600
2016/08/23 23,045 23,045 22,355 22,595 3,037,600
2016/08/22 22,400 22,965 22,180 22,890 3,333,800
2016/08/19 23,150 23,235 22,065 22,200 3,599,300
2016/08/18 22,500 23,325 22,265 22,895 4,856,100
2016/08/17 21,775 22,720 21,760 22,700 3,690,000
2016/08/16 22,065 22,225 21,715 21,720 2,080,400
2016/08/15 21,950 22,265 21,665 22,065 2,280,100
2016/08/12 23,000 23,065 21,930 22,000 3,714,500
2016/08/10 23,015 23,360 22,410 22,780 6,186,100
2016/08/09 21,420 22,940 21,320 22,850 9,096,300
2016/08/08 20,715 21,320 20,460 21,280 3,731,600
2016/08/05 21,300 21,340 20,600 20,715 2,796,700
2016/08/04 21,300 21,370 20,930 21,225 3,022,500
2016/08/03 20,660 21,480 20,625 21,065 5,131,700
2016/08/02 21,400 21,520 20,890 21,005 4,641,200
2016/08/01 20,585 21,450 20,100 20,965 7,300,600
2016/07/29 21,000 21,780 20,440 21,505 10,889,500
2016/07/28 22,075 22,600 20,725 21,080 14,209,600
2016/07/27 22,800 23,240 21,905 22,305 9,722,400
2016/07/26 22,030 23,890 21,700 23,590 16,633,600
2016/07/25 23,720 24,555 23,220 23,220 11,321,100
2016/07/22 27,300 29,920 27,170 28,220 25,412,600
2016/07/21 29,000 29,280 26,735 28,000 18,304,400
2016/07/20 29,170 29,980 26,000 27,765 26,137,300
2016/07/19 31,350 32,700 29,055 31,770 22,663,900
2016/07/15 26,300 27,800 25,600 27,780 17,780,100
2016/07/14 22,500 25,960 22,310 25,300 17,595,900
2016/07/13 21,840 22,510 21,010 21,830 10,446,900
2016/07/12 21,800 23,045 20,155 22,840 14,181,500
2016/07/11 18,595 20,270 18,390 20,260 7,478,900
2016/07/08 16,435 16,670 15,885 16,270 2,924,700
2016/07/07 14,390 14,945 14,230 14,935 759,700
2016/07/06 14,005 14,405 13,835 14,380 578,200
2016/07/05 14,695 14,800 14,390 14,490 421,200
2016/07/04 14,620 14,835 14,525 14,810 313,300
2016/07/01 14,705 14,810 14,535 14,660 441,100
2016/06/30 14,750 14,975 14,585 14,585 575,900
2016/06/29 14,000 14,480 13,975 14,475 660,600
2016/06/28 13,515 13,990 13,360 13,835 825,600
2016/06/27 14,000 14,240 13,725 13,865 1,030,200
2016/06/24 15,140 15,195 13,605 13,800 919,500
2016/06/23 14,915 15,055 14,780 14,925 422,100
2016/06/22 15,085 15,085 14,680 14,875 496,800
2016/06/21 14,740 15,155 14,630 15,090 401,700
2016/06/20 14,970 15,100 14,725 14,970 505,800
2016/06/17 14,750 14,825 14,620 14,685 599,400
2016/06/16 15,240 15,300 14,555 14,650 615,400
2016/06/15 15,100 15,280 14,970 15,055 448,900
2016/06/14 15,300 15,665 15,150 15,225 536,100
2016/06/13 15,805 15,840 15,355 15,355 488,200
2016/06/10 16,270 16,285 16,010 16,065 479,800
2016/06/09 16,400 16,435 16,230 16,285 397,500
2016/06/08 16,320 16,320 16,010 16,310 485,200
2016/06/07 15,930 16,245 15,930 16,245 429,400
2016/06/06 15,450 15,860 15,335 15,845 432,700
2016/06/03 15,580 15,820 15,575 15,820 323,300
2016/06/02 16,045 16,150 15,685 15,695 673,800
2016/06/01 16,200 16,335 15,950 16,055 535,000
2016/05/31 16,085 16,550 16,010 16,450 989,000
2016/05/30 16,025 16,035 15,750 16,000 385,000
2016/05/27 15,895 16,070 15,785 15,860 511,100
2016/05/26 16,200 16,225 15,830 15,870 276,000
2016/05/25 15,985 16,145 15,910 15,950 335,900
2016/05/24 16,055 16,055 15,755 15,785 468,000
2016/05/23 16,325 16,335 15,895 16,170 394,600
2016/05/20 16,160 16,400 16,045 16,365 322,800
2016/05/19 16,360 16,490 16,230 16,340 442,400
2016/05/18 15,915 16,370 15,885 16,130 604,400
2016/05/17 15,560 16,010 15,520 16,005 510,400
2016/05/16 15,540 15,845 15,450 15,605 456,900
2016/05/13 15,685 15,735 15,350 15,350 461,400
2016/05/12 15,005 15,565 14,910 15,565 588,500
2016/05/11 15,360 15,400 15,155 15,200 412,800
2016/05/10 15,250 15,400 15,015 15,170 626,100
2016/05/09 15,155 15,425 15,085 15,220 612,500
2016/05/06 14,940 15,205 14,875 14,990 815,600
2016/05/02 14,675 15,050 14,675 14,935 1,158,200
2016/04/28 15,550 15,790 15,040 15,155 2,191,000
2016/04/27 16,555 16,640 16,360 16,520 517,800
2016/04/26 16,710 16,880 16,525 16,665 575,400
2016/04/25 17,230 17,250 16,840 16,890 655,600
2016/04/22 17,200 17,305 16,935 17,140 749,400
2016/04/21 17,450 17,475 17,315 17,460 512,700
2016/04/20 17,210 17,545 16,935 17,220 855,100
2016/04/19 16,850 17,095 16,740 17,000 577,200
2016/04/18 16,100 16,565 16,100 16,420 558,500
2016/04/15 16,705 17,050 16,570 16,905 548,800
2016/04/14 16,780 17,150 16,685 16,875 1,123,900
2016/04/13 16,500 16,595 16,170 16,215 618,400
2016/04/12 15,925 16,350 15,870 16,325 575,000
2016/04/11 15,790 15,890 15,450 15,855 490,300
2016/04/08 15,250 16,000 15,205 15,795 935,400
2016/04/07 14,990 15,540 14,955 15,530 673,800
2016/04/06 15,010 15,240 14,825 15,095 535,500
2016/04/05 15,300 15,455 14,990 15,020 569,700
2016/04/04 15,260 15,730 15,180 15,370 531,500
2016/04/01 16,035 16,070 15,335 15,395 772,400
2016/03/31 16,400 16,555 16,000 16,000 667,100
2016/03/30 16,750 16,930 16,175 16,180 951,700
2016/03/29 16,945 16,960 16,560 16,800 808,800
2016/03/28 16,840 17,075 16,745 17,065 503,000
2016/03/25 16,725 17,070 16,660 16,815 525,400
2016/03/24 16,270 17,090 16,000 16,855 1,049,800
2016/03/23 16,685 16,790 16,245 16,350 1,135,200
2016/03/22 15,660 16,550 15,585 16,515 1,575,600
2016/03/18 15,540 15,560 15,110 15,265 898,700
2016/03/17 16,050 16,150 15,240 15,320 908,200
2016/03/16 15,800 16,035 15,750 15,895 443,300
2016/03/15 16,000 16,040 15,825 15,910 555,700
2016/03/14 16,090 16,095 15,870 15,900 642,700
2016/03/11 15,865 16,215 15,750 16,115 659,800
2016/03/10 16,005 16,175 15,820 16,100 624,700
2016/03/09 15,540 15,860 15,520 15,790 459,300
2016/03/08 15,600 15,980 15,430 15,825 717,700
2016/03/07 16,745 16,750 15,760 15,805 1,177,300
2016/03/04 16,640 16,710 16,490 16,665 477,600
2016/03/03 15,995 16,600 15,815 16,600 859,300
2016/03/02 15,890 16,080 15,475 15,940 943,800
2016/03/01 15,590 15,790 15,060 15,390 1,137,200
2016/02/29 15,245 16,350 15,110 15,815 1,688,200
2016/02/26 16,400 16,440 15,970 15,970 488,000
2016/02/25 16,085 16,340 16,060 16,225 483,300
2016/02/24 15,945 16,315 15,675 16,090 634,800
2016/02/23 16,670 16,770 16,280 16,310 652,900
2016/02/22 16,200 16,595 16,130 16,495 708,500
2016/02/19 16,385 16,400 15,880 16,030 580,400
2016/02/18 16,310 16,690 16,225 16,540 829,600
2016/02/17 15,935 16,290 15,295 15,610 926,000
2016/02/16 15,570 16,190 15,505 15,920 634,500
2016/02/15 15,350 15,860 15,110 15,750 902,800
2016/02/12 14,595 14,690 14,000 14,350 1,367,400
2016/02/10 15,760 16,075 14,985 15,250 1,037,800
2016/02/09 16,420 16,550 15,740 15,835 1,005,700
2016/02/08 16,650 17,450 16,605 17,365 662,800
2016/02/05 16,920 17,255 16,755 17,040 721,500
2016/02/04 16,565 17,595 16,455 17,195 1,381,700
2016/02/03 17,480 18,000 16,430 16,885 1,720,000
2016/02/02 17,105 17,300 16,930 17,175 747,400
2016/02/01 17,200 17,380 16,905 17,305 864,400
2016/01/29 15,690 16,870 15,640 16,655 1,607,900
2016/01/28 15,940 15,970 15,570 15,570 653,900
2016/01/27 16,200 16,250 15,690 15,780 903,800
2016/01/26 15,660 16,155 15,530 15,800 1,092,600
2016/01/25 16,335 16,390 15,845 15,965 798,100
2016/01/22 15,450 15,955 15,140 15,935 1,289,400
2016/01/21 15,000 15,755 14,740 14,750 1,219,300
2016/01/20 15,635 15,830 14,800 14,865 1,486,000
2016/01/19 15,595 15,990 15,400 15,990 1,492,400
2016/01/18 14,270 14,755 14,260 14,660 699,600
2016/01/15 15,125 15,300 14,740 14,870 565,800
2016/01/14 14,820 14,960 14,590 14,825 822,700
2016/01/13 15,180 15,620 15,105 15,395 1,142,900
2016/01/12 14,970 14,995 14,455 14,460 1,278,900
2016/01/08 15,150 15,745 15,125 15,370 1,024,500
2016/01/07 15,340 15,640 15,190 15,225 1,171,000
2016/01/06 15,900 15,940 15,030 15,160 1,810,900
2016/01/05 16,500 16,705 16,365 16,410 515,700
2016/01/04 16,550 17,180 16,550 16,655 739,400

このページの先頭へ