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 |
|---|---|---|---|---|---|
| 2024/10/04 | 7,770 | 7,804 | 7,731 | 7,743 | 2,634,200 |
| 2024/10/03 | 7,801 | 7,830 | 7,698 | 7,765 | 3,407,700 |
| 2024/10/02 | 7,600 | 7,698 | 7,592 | 7,672 | 3,750,500 |
| 2024/10/01 | 7,760 | 7,794 | 7,680 | 7,696 | 3,824,300 |
| 2024/09/30 | 7,650 | 7,778 | 7,549 | 7,636 | 8,005,600 |
| 2024/09/27 | 8,020 | 8,057 | 7,943 | 8,048 | 4,906,500 |
| 2024/09/26 | 7,800 | 8,009 | 7,791 | 7,996 | 6,610,700 |
| 2024/09/25 | 7,650 | 7,688 | 7,612 | 7,628 | 3,097,000 |
| 2024/09/24 | 7,700 | 7,836 | 7,692 | 7,716 | 2,959,500 |
| 2024/09/20 | 7,801 | 7,825 | 7,661 | 7,670 | 4,244,200 |
| 2024/09/19 | 7,670 | 7,714 | 7,610 | 7,673 | 3,543,700 |
| 2024/09/18 | 7,578 | 7,666 | 7,492 | 7,559 | 3,062,000 |
| 2024/09/17 | 7,515 | 7,598 | 7,480 | 7,546 | 4,672,300 |
| 2024/09/13 | 7,636 | 7,646 | 7,552 | 7,583 | 4,421,500 |
| 2024/09/12 | 7,686 | 7,755 | 7,615 | 7,652 | 2,857,500 |
| 2024/09/11 | 7,686 | 7,695 | 7,487 | 7,539 | 2,684,900 |
| 2024/09/10 | 7,749 | 7,763 | 7,643 | 7,695 | 3,091,200 |
| 2024/09/09 | 7,594 | 7,745 | 7,529 | 7,745 | 2,898,500 |
| 2024/09/06 | 7,789 | 7,944 | 7,718 | 7,763 | 4,006,100 |
| 2024/09/05 | 7,690 | 7,838 | 7,658 | 7,731 | 3,550,500 |
| 2024/09/04 | 7,720 | 7,835 | 7,650 | 7,698 | 4,368,600 |
| 2024/09/03 | 7,900 | 7,968 | 7,880 | 7,926 | 1,857,800 |
| 2024/09/02 | 7,957 | 7,979 | 7,911 | 7,923 | 1,965,200 |
| 2024/08/30 | 7,861 | 7,930 | 7,861 | 7,902 | 3,566,200 |
| 2024/08/29 | 7,930 | 7,958 | 7,870 | 7,870 | 2,957,500 |
| 2024/08/28 | 7,950 | 8,009 | 7,908 | 7,967 | 2,242,000 |
| 2024/08/27 | 7,950 | 8,053 | 7,923 | 8,048 | 2,630,700 |
| 2024/08/26 | 8,093 | 8,170 | 8,070 | 8,111 | 1,994,300 |
| 2024/08/23 | 8,242 | 8,314 | 8,181 | 8,225 | 2,043,800 |
| 2024/08/22 | 8,305 | 8,333 | 8,225 | 8,276 | 2,576,100 |
| 2024/08/21 | 8,058 | 8,268 | 8,031 | 8,253 | 2,646,700 |
| 2024/08/20 | 8,133 | 8,178 | 8,033 | 8,149 | 2,275,000 |
| 2024/08/19 | 8,108 | 8,143 | 8,013 | 8,066 | 2,377,500 |
| 2024/08/16 | 8,030 | 8,142 | 7,900 | 8,118 | 3,633,900 |
| 2024/08/15 | 7,880 | 7,954 | 7,843 | 7,898 | 3,361,300 |
| 2024/08/14 | 7,814 | 8,011 | 7,761 | 7,974 | 3,556,100 |
| 2024/08/13 | 7,801 | 7,834 | 7,685 | 7,750 | 4,147,400 |
| 2024/08/09 | 7,620 | 7,866 | 7,580 | 7,801 | 6,010,300 |
| 2024/08/08 | 7,400 | 7,699 | 7,344 | 7,566 | 5,461,900 |
| 2024/08/07 | 7,297 | 7,831 | 7,240 | 7,648 | 6,964,500 |
| 2024/08/06 | 7,100 | 7,519 | 7,100 | 7,507 | 7,975,500 |
| 2024/08/05 | 7,165 | 7,196 | 6,520 | 6,607 | 11,393,600 |
| 2024/08/02 | 7,980 | 8,079 | 7,900 | 7,915 | 4,588,800 |
| 2024/08/01 | 8,088 | 8,151 | 7,996 | 8,105 | 4,510,900 |
| 2024/07/31 | 8,235 | 8,414 | 8,176 | 8,388 | 3,161,800 |
| 2024/07/30 | 8,300 | 8,374 | 8,296 | 8,348 | 2,392,800 |
| 2024/07/29 | 8,345 | 8,384 | 8,256 | 8,342 | 2,689,000 |
| 2024/07/26 | 8,271 | 8,344 | 8,219 | 8,247 | 2,682,600 |
| 2024/07/25 | 8,402 | 8,429 | 8,263 | 8,280 | 3,345,800 |
| 2024/07/24 | 8,452 | 8,530 | 8,428 | 8,486 | 2,202,300 |
| 2024/07/23 | 8,595 | 8,595 | 8,464 | 8,493 | 2,065,700 |
| 2024/07/22 | 8,622 | 8,622 | 8,464 | 8,532 | 2,468,100 |
| 2024/07/19 | 8,622 | 8,678 | 8,529 | 8,574 | 2,284,800 |
| 2024/07/18 | 8,645 | 8,689 | 8,544 | 8,550 | 3,417,600 |
| 2024/07/17 | 8,830 | 8,835 | 8,695 | 8,748 | 3,340,100 |
| 2024/07/16 | 8,942 | 8,942 | 8,791 | 8,825 | 3,583,900 |
| 2024/07/12 | 8,999 | 9,021 | 8,887 | 8,916 | 3,586,000 |
| 2024/07/11 | 9,020 | 9,170 | 9,015 | 9,100 | 4,692,600 |
| 2024/07/10 | 8,955 | 9,000 | 8,865 | 9,000 | 3,541,100 |
| 2024/07/09 | 8,765 | 8,988 | 8,677 | 8,949 | 3,476,700 |
| 2024/07/08 | 8,843 | 8,858 | 8,740 | 8,791 | 3,026,000 |
| 2024/07/05 | 8,800 | 8,940 | 8,787 | 8,897 | 2,331,900 |
| 2024/07/04 | 8,914 | 8,929 | 8,802 | 8,830 | 2,073,200 |
| 2024/07/03 | 8,900 | 8,965 | 8,820 | 8,887 | 2,751,700 |
| 2024/07/02 | 8,877 | 8,995 | 8,805 | 8,875 | 4,734,000 |
| 2024/07/01 | 8,655 | 8,812 | 8,630 | 8,749 | 3,658,600 |
| 2024/06/28 | 8,610 | 8,637 | 8,496 | 8,556 | 3,377,000 |
| 2024/06/27 | 8,661 | 8,667 | 8,551 | 8,598 | 2,586,000 |
| 2024/06/26 | 8,656 | 8,684 | 8,554 | 8,684 | 3,277,300 |
| 2024/06/25 | 8,578 | 8,648 | 8,493 | 8,632 | 2,895,200 |
| 2024/06/24 | 8,400 | 8,536 | 8,382 | 8,493 | 2,457,100 |
| 2024/06/21 | 8,536 | 8,575 | 8,476 | 8,482 | 3,613,300 |
| 2024/06/20 | 8,534 | 8,546 | 8,362 | 8,488 | 3,238,900 |
| 2024/06/19 | 8,798 | 8,810 | 8,514 | 8,581 | 4,040,000 |
| 2024/06/18 | 8,500 | 8,730 | 8,423 | 8,672 | 4,951,700 |
| 2024/06/17 | 8,422 | 8,449 | 8,354 | 8,411 | 2,148,900 |
| 2024/06/14 | 8,312 | 8,536 | 8,303 | 8,481 | 5,205,900 |
| 2024/06/13 | 8,600 | 8,600 | 8,346 | 8,363 | 4,137,400 |
| 2024/06/12 | 8,600 | 8,653 | 8,518 | 8,545 | 3,173,400 |
| 2024/06/11 | 8,589 | 8,754 | 8,562 | 8,675 | 2,945,800 |
| 2024/06/10 | 8,722 | 8,757 | 8,576 | 8,739 | 2,983,700 |
| 2024/06/07 | 8,750 | 8,770 | 8,674 | 8,755 | 2,687,700 |
| 2024/06/06 | 8,830 | 8,944 | 8,787 | 8,797 | 3,031,900 |
| 2024/06/05 | 8,839 | 8,875 | 8,744 | 8,752 | 3,786,500 |
| 2024/06/04 | 8,662 | 8,884 | 8,624 | 8,850 | 4,179,700 |
| 2024/06/03 | 8,481 | 8,710 | 8,481 | 8,671 | 3,719,100 |
| 2024/05/31 | 8,461 | 8,631 | 8,448 | 8,555 | 10,945,800 |
| 2024/05/30 | 8,224 | 8,366 | 8,145 | 8,358 | 3,737,000 |
| 2024/05/29 | 8,198 | 8,312 | 8,195 | 8,269 | 2,453,800 |
| 2024/05/28 | 8,244 | 8,256 | 8,168 | 8,192 | 2,307,500 |
| 2024/05/27 | 8,234 | 8,287 | 8,187 | 8,287 | 1,864,200 |
| 2024/05/24 | 8,222 | 8,342 | 8,197 | 8,252 | 2,844,600 |
| 2024/05/23 | 8,393 | 8,398 | 8,252 | 8,281 | 2,962,200 |
| 2024/05/22 | 8,380 | 8,496 | 8,346 | 8,351 | 2,848,700 |
| 2024/05/21 | 8,426 | 8,487 | 8,380 | 8,408 | 2,169,400 |
| 2024/05/20 | 8,482 | 8,538 | 8,373 | 8,391 | 3,480,100 |
| 2024/05/17 | 8,501 | 8,542 | 8,426 | 8,503 | 3,995,300 |
| 2024/05/16 | 8,400 | 8,600 | 8,380 | 8,600 | 7,011,200 |
| 2024/05/15 | 8,360 | 8,418 | 8,290 | 8,320 | 4,130,400 |
| 2024/05/14 | 8,149 | 8,440 | 8,131 | 8,435 | 9,032,500 |
| 2024/05/13 | 7,870 | 8,030 | 7,856 | 8,011 | 4,532,500 |
| 2024/05/10 | 7,776 | 8,000 | 7,684 | 7,849 | 7,567,900 |
| 2024/05/09 | 7,407 | 7,654 | 7,380 | 7,597 | 7,462,200 |
| 2024/05/08 | 7,730 | 7,884 | 7,323 | 7,337 | 13,721,900 |
| 2024/05/07 | 7,725 | 7,833 | 7,704 | 7,759 | 5,892,100 |
| 2024/05/02 | 7,600 | 7,623 | 7,571 | 7,575 | 1,964,700 |
| 2024/05/01 | 7,720 | 7,742 | 7,616 | 7,637 | 2,738,400 |
| 2024/04/30 | 7,750 | 7,777 | 7,651 | 7,720 | 4,027,600 |
| 2024/04/26 | 7,540 | 7,652 | 7,501 | 7,649 | 4,702,800 |
| 2024/04/25 | 7,450 | 7,489 | 7,366 | 7,406 | 2,646,100 |
| 2024/04/24 | 7,506 | 7,549 | 7,466 | 7,510 | 2,438,500 |
| 2024/04/23 | 7,566 | 7,595 | 7,469 | 7,498 | 2,093,600 |
| 2024/04/22 | 7,487 | 7,548 | 7,445 | 7,525 | 2,692,100 |
| 2024/04/19 | 7,525 | 7,576 | 7,382 | 7,455 | 4,179,200 |
| 2024/04/18 | 7,600 | 7,655 | 7,533 | 7,589 | 2,772,000 |
| 2024/04/17 | 7,630 | 7,646 | 7,515 | 7,585 | 3,395,400 |
| 2024/04/16 | 7,580 | 7,590 | 7,511 | 7,524 | 3,649,400 |
| 2024/04/15 | 7,650 | 7,668 | 7,581 | 7,668 | 2,492,600 |
| 2024/04/12 | 7,840 | 7,840 | 7,722 | 7,735 | 2,445,900 |
| 2024/04/11 | 7,681 | 7,740 | 7,672 | 7,723 | 2,406,700 |
| 2024/04/10 | 7,851 | 7,868 | 7,786 | 7,788 | 2,216,200 |
| 2024/04/09 | 7,870 | 7,887 | 7,794 | 7,882 | 2,363,900 |
| 2024/04/08 | 7,800 | 7,871 | 7,772 | 7,858 | 2,592,300 |
| 2024/04/05 | 7,747 | 7,757 | 7,627 | 7,741 | 4,297,600 |
| 2024/04/04 | 7,889 | 7,964 | 7,843 | 7,888 | 4,343,900 |
| 2024/04/03 | 8,049 | 8,049 | 7,745 | 7,806 | 7,154,700 |
| 2024/04/02 | 8,180 | 8,227 | 8,124 | 8,147 | 3,245,200 |
| 2024/04/01 | 8,253 | 8,309 | 8,181 | 8,210 | 2,669,300 |
| 2024/03/29 | 8,269 | 8,290 | 8,192 | 8,196 | 3,619,400 |
| 2024/03/28 | 8,290 | 8,310 | 8,221 | 8,259 | 4,305,600 |
| 2024/03/27 | 8,370 | 8,470 | 8,348 | 8,410 | 4,146,700 |
| 2024/03/26 | 8,325 | 8,360 | 8,292 | 8,308 | 3,255,600 |
| 2024/03/25 | 8,424 | 8,424 | 8,268 | 8,299 | 3,050,000 |
| 2024/03/22 | 8,388 | 8,448 | 8,333 | 8,426 | 3,562,600 |
| 2024/03/21 | 8,497 | 8,545 | 8,357 | 8,378 | 3,916,900 |
| 2024/03/19 | 8,238 | 8,359 | 8,216 | 8,358 | 2,492,800 |
| 2024/03/18 | 8,181 | 8,286 | 8,179 | 8,286 | 2,835,000 |
| 2024/03/15 | 8,165 | 8,271 | 8,138 | 8,224 | 4,416,600 |
| 2024/03/14 | 8,183 | 8,224 | 8,151 | 8,224 | 2,701,900 |
| 2024/03/13 | 8,205 | 8,284 | 8,175 | 8,232 | 3,813,600 |
| 2024/03/12 | 8,272 | 8,272 | 8,152 | 8,201 | 3,501,600 |
| 2024/03/11 | 8,140 | 8,312 | 8,118 | 8,312 | 4,028,600 |
| 2024/03/08 | 8,303 | 8,325 | 8,223 | 8,231 | 4,052,500 |
| 2024/03/07 | 8,399 | 8,462 | 8,295 | 8,323 | 3,294,300 |
| 2024/03/06 | 8,309 | 8,357 | 8,283 | 8,329 | 3,185,600 |
| 2024/03/05 | 8,340 | 8,407 | 8,282 | 8,390 | 3,171,000 |
| 2024/03/04 | 8,465 | 8,490 | 8,333 | 8,345 | 4,792,100 |
| 2024/03/01 | 8,450 | 8,498 | 8,377 | 8,484 | 3,559,600 |
| 2024/02/29 | 8,322 | 8,443 | 8,270 | 8,400 | 5,573,800 |
| 2024/02/28 | 8,420 | 8,475 | 8,362 | 8,366 | 4,656,200 |
| 2024/02/27 | 8,649 | 8,650 | 8,491 | 8,508 | 5,568,300 |
| 2024/02/26 | 8,437 | 8,607 | 8,425 | 8,549 | 5,738,200 |
| 2024/02/22 | 8,401 | 8,457 | 8,332 | 8,419 | 5,618,000 |
| 2024/02/21 | 8,300 | 8,462 | 8,219 | 8,401 | 7,836,800 |
| 2024/02/20 | 8,410 | 8,419 | 8,185 | 8,263 | 10,752,200 |
| 2024/02/19 | 8,424 | 8,432 | 8,090 | 8,356 | 15,187,800 |
| 2024/02/16 | 8,950 | 9,006 | 8,701 | 8,874 | 6,987,200 |
| 2024/02/15 | 8,987 | 9,028 | 8,890 | 8,950 | 6,298,200 |
| 2024/02/14 | 8,710 | 8,881 | 8,690 | 8,871 | 4,869,300 |
| 2024/02/13 | 8,800 | 8,830 | 8,676 | 8,710 | 6,279,200 |
| 2024/02/09 | 8,683 | 8,706 | 8,537 | 8,700 | 5,455,700 |
| 2024/02/08 | 8,450 | 8,690 | 8,377 | 8,620 | 7,645,900 |
| 2024/02/07 | 8,405 | 8,623 | 8,278 | 8,369 | 9,328,400 |
| 2024/02/06 | 8,389 | 8,443 | 8,294 | 8,376 | 4,928,900 |
| 2024/02/05 | 8,476 | 8,508 | 8,408 | 8,415 | 4,553,400 |
| 2024/02/02 | 8,353 | 8,490 | 8,226 | 8,476 | 6,616,700 |
| 2024/02/01 | 8,289 | 8,342 | 8,256 | 8,310 | 3,915,800 |
| 2024/01/31 | 8,210 | 8,310 | 8,175 | 8,310 | 4,584,600 |
| 2024/01/30 | 8,199 | 8,388 | 8,187 | 8,271 | 6,585,500 |
| 2024/01/29 | 7,992 | 8,100 | 7,978 | 8,091 | 4,450,300 |
| 2024/01/26 | 7,971 | 8,005 | 7,890 | 7,895 | 4,298,900 |
| 2024/01/25 | 7,958 | 8,009 | 7,931 | 7,972 | 3,424,100 |
| 2024/01/24 | 8,025 | 8,058 | 7,906 | 7,938 | 4,990,200 |
| 2024/01/23 | 8,080 | 8,208 | 8,042 | 8,089 | 4,913,300 |
| 2024/01/22 | 8,150 | 8,180 | 8,025 | 8,103 | 4,831,700 |
| 2024/01/19 | 8,235 | 8,249 | 8,122 | 8,136 | 4,438,100 |
| 2024/01/18 | 7,974 | 8,084 | 7,955 | 8,066 | 4,931,300 |
| 2024/01/17 | 8,010 | 8,103 | 7,920 | 7,940 | 6,642,100 |
| 2024/01/16 | 8,086 | 8,120 | 8,010 | 8,037 | 5,877,900 |
| 2024/01/15 | 8,097 | 8,227 | 8,030 | 8,199 | 5,359,500 |
| 2024/01/12 | 8,010 | 8,180 | 7,960 | 8,125 | 9,141,400 |
| 2024/01/11 | 7,928 | 8,075 | 7,841 | 7,930 | 9,331,400 |
| 2024/01/10 | 7,646 | 7,902 | 7,622 | 7,823 | 9,140,900 |
| 2024/01/09 | 7,305 | 7,568 | 7,290 | 7,538 | 6,863,600 |
| 2024/01/05 | 7,202 | 7,290 | 7,197 | 7,223 | 4,107,700 |
| 2024/01/04 | 7,227 | 7,274 | 7,138 | 7,176 | 5,215,500 |