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 |
|---|---|---|---|---|---|
| 2025/06/13 | 11,870 | 11,920 | 11,615 | 11,815 | 5,228,500 |
| 2025/06/12 | 11,930 | 11,985 | 11,780 | 11,795 | 4,948,500 |
| 2025/06/11 | 11,830 | 11,850 | 11,515 | 11,665 | 8,474,600 |
| 2025/06/10 | 11,985 | 12,180 | 11,880 | 12,105 | 5,218,300 |
| 2025/06/09 | 11,905 | 12,085 | 11,885 | 12,080 | 4,118,800 |
| 2025/06/06 | 12,180 | 12,210 | 11,855 | 11,905 | 5,133,100 |
| 2025/06/05 | 12,010 | 12,185 | 11,795 | 11,850 | 5,145,900 |
| 2025/06/04 | 12,100 | 12,115 | 11,915 | 12,090 | 6,499,200 |
| 2025/06/03 | 11,980 | 11,990 | 11,695 | 11,695 | 4,593,900 |
| 2025/06/02 | 11,785 | 11,835 | 11,555 | 11,745 | 5,194,700 |
| 2025/05/30 | 12,030 | 12,125 | 11,835 | 11,835 | 11,449,100 |
| 2025/05/29 | 12,350 | 12,370 | 12,155 | 12,330 | 4,968,400 |
| 2025/05/28 | 12,200 | 12,425 | 12,085 | 12,150 | 6,278,300 |
| 2025/05/27 | 11,970 | 12,210 | 11,910 | 12,205 | 4,107,400 |
| 2025/05/26 | 11,875 | 12,025 | 11,685 | 11,965 | 4,795,100 |
| 2025/05/23 | 11,450 | 11,800 | 11,330 | 11,800 | 5,781,700 |
| 2025/05/22 | 11,250 | 11,465 | 11,120 | 11,200 | 3,957,200 |
| 2025/05/21 | 11,550 | 11,560 | 11,230 | 11,265 | 3,974,200 |
| 2025/05/20 | 11,650 | 11,685 | 11,470 | 11,530 | 3,846,000 |
| 2025/05/19 | 11,595 | 11,630 | 11,435 | 11,620 | 3,076,800 |
| 2025/05/16 | 11,395 | 11,680 | 11,330 | 11,640 | 4,188,400 |
| 2025/05/15 | 11,525 | 11,620 | 11,330 | 11,445 | 5,201,200 |
| 2025/05/14 | 12,000 | 12,090 | 11,695 | 11,700 | 4,278,500 |
| 2025/05/13 | 11,985 | 12,170 | 11,825 | 12,005 | 6,146,400 |
| 2025/05/12 | 11,970 | 11,970 | 11,505 | 11,580 | 4,911,100 |
| 2025/05/09 | 11,915 | 12,370 | 11,740 | 11,820 | 12,559,500 |
| 2025/05/08 | 12,420 | 12,455 | 12,020 | 12,020 | 6,591,700 |
| 2025/05/07 | 12,370 | 12,475 | 12,245 | 12,350 | 8,420,500 |
| 2025/05/02 | 12,225 | 12,540 | 12,165 | 12,360 | 8,348,900 |
| 2025/05/01 | 11,925 | 12,145 | 11,870 | 12,145 | 7,359,200 |
| 2025/04/30 | 11,545 | 11,855 | 11,500 | 11,830 | 7,511,400 |
| 2025/04/28 | 11,590 | 11,610 | 11,365 | 11,435 | 4,523,200 |
| 2025/04/25 | 11,200 | 11,415 | 11,090 | 11,400 | 6,862,200 |
| 2025/04/24 | 10,880 | 11,035 | 10,760 | 11,000 | 8,524,500 |
| 2025/04/23 | 10,505 | 10,575 | 10,325 | 10,415 | 4,159,600 |
| 2025/04/22 | 10,135 | 10,230 | 10,030 | 10,175 | 3,561,700 |
| 2025/04/21 | 10,290 | 10,360 | 10,215 | 10,245 | 3,148,200 |
| 2025/04/18 | 10,315 | 10,380 | 10,265 | 10,370 | 2,673,600 |
| 2025/04/17 | 9,957 | 10,345 | 9,932 | 10,345 | 3,582,900 |
| 2025/04/16 | 10,220 | 10,255 | 9,909 | 10,040 | 4,090,400 |
| 2025/04/15 | 10,565 | 10,565 | 10,290 | 10,305 | 2,888,500 |
| 2025/04/14 | 10,250 | 10,500 | 10,240 | 10,350 | 4,269,300 |
| 2025/04/11 | 9,910 | 10,095 | 9,782 | 10,040 | 8,428,900 |
| 2025/04/10 | 10,200 | 10,525 | 10,015 | 10,505 | 8,557,300 |
| 2025/04/09 | 9,638 | 9,743 | 9,173 | 9,405 | 11,155,800 |
| 2025/04/08 | 9,552 | 10,020 | 9,552 | 9,841 | 11,425,300 |
| 2025/04/07 | 8,980 | 9,622 | 8,962 | 9,194 | 13,795,600 |
| 2025/04/04 | 9,990 | 10,110 | 9,813 | 9,977 | 10,525,000 |
| 2025/04/03 | 9,830 | 10,220 | 9,808 | 10,080 | 12,951,900 |
| 2025/04/02 | 10,260 | 10,470 | 10,145 | 10,420 | 5,724,600 |
| 2025/04/01 | 10,300 | 10,510 | 10,195 | 10,205 | 5,209,500 |
| 2025/03/31 | 10,450 | 10,550 | 10,110 | 10,110 | 6,799,600 |
| 2025/03/28 | 10,900 | 10,975 | 10,730 | 10,835 | 4,277,400 |
| 2025/03/27 | 10,990 | 11,135 | 10,910 | 11,030 | 6,592,200 |
| 2025/03/26 | 11,070 | 11,450 | 11,035 | 11,330 | 6,665,800 |
| 2025/03/25 | 10,790 | 10,835 | 10,730 | 10,765 | 2,840,800 |
| 2025/03/24 | 11,000 | 11,005 | 10,690 | 10,690 | 3,046,600 |
| 2025/03/21 | 10,750 | 10,905 | 10,675 | 10,895 | 6,406,700 |
| 2025/03/19 | 10,515 | 10,650 | 10,475 | 10,550 | 4,156,500 |
| 2025/03/18 | 10,265 | 10,360 | 10,180 | 10,270 | 3,240,700 |
| 2025/03/17 | 10,455 | 10,470 | 10,255 | 10,285 | 2,715,300 |
| 2025/03/14 | 10,085 | 10,350 | 10,055 | 10,265 | 3,655,500 |
| 2025/03/13 | 10,395 | 10,445 | 10,175 | 10,180 | 4,437,100 |
| 2025/03/12 | 10,110 | 10,220 | 10,000 | 10,160 | 3,702,800 |
| 2025/03/11 | 9,705 | 10,055 | 9,636 | 10,055 | 7,548,900 |
| 2025/03/10 | 10,200 | 10,260 | 9,914 | 10,005 | 6,778,900 |
| 2025/03/07 | 10,510 | 10,880 | 10,235 | 10,335 | 8,654,000 |
| 2025/03/06 | 11,300 | 11,410 | 11,260 | 11,385 | 3,798,500 |
| 2025/03/05 | 11,160 | 11,335 | 10,990 | 11,175 | 3,638,100 |
| 2025/03/04 | 11,080 | 11,160 | 10,925 | 11,130 | 3,937,900 |
| 2025/03/03 | 11,345 | 11,385 | 10,960 | 11,065 | 4,699,300 |
| 2025/02/28 | 11,170 | 11,350 | 11,055 | 11,160 | 10,565,400 |
| 2025/02/27 | 11,100 | 11,460 | 11,085 | 11,400 | 3,961,700 |
| 2025/02/26 | 11,325 | 11,390 | 10,930 | 11,105 | 5,732,500 |
| 2025/02/25 | 11,405 | 11,575 | 11,310 | 11,310 | 4,530,400 |
| 2025/02/21 | 11,490 | 11,565 | 11,295 | 11,455 | 5,369,900 |
| 2025/02/20 | 11,610 | 11,685 | 11,340 | 11,490 | 5,193,000 |
| 2025/02/19 | 11,605 | 11,800 | 11,520 | 11,760 | 6,799,600 |
| 2025/02/18 | 11,400 | 11,510 | 11,315 | 11,450 | 3,617,700 |
| 2025/02/17 | 11,190 | 11,460 | 11,190 | 11,395 | 5,049,100 |
| 2025/02/14 | 11,115 | 11,285 | 10,925 | 11,245 | 5,319,100 |
| 2025/02/13 | 11,030 | 11,285 | 10,985 | 11,250 | 5,222,000 |
| 2025/02/12 | 10,985 | 11,025 | 10,750 | 10,980 | 6,360,400 |
| 2025/02/10 | 10,735 | 11,000 | 10,730 | 10,935 | 3,952,700 |
| 2025/02/07 | 10,735 | 10,895 | 10,730 | 10,805 | 4,215,200 |
| 2025/02/06 | 10,745 | 11,010 | 10,670 | 11,000 | 5,867,100 |
| 2025/02/05 | 10,300 | 10,780 | 10,290 | 10,700 | 7,620,900 |
| 2025/02/04 | 10,380 | 10,580 | 10,345 | 10,400 | 4,325,100 |
| 2025/02/03 | 10,110 | 10,265 | 10,050 | 10,175 | 3,774,700 |
| 2025/01/31 | 10,360 | 10,395 | 10,230 | 10,230 | 4,350,000 |
| 2025/01/30 | 10,190 | 10,470 | 10,125 | 10,425 | 4,381,800 |
| 2025/01/29 | 10,215 | 10,355 | 10,155 | 10,190 | 4,044,700 |
| 2025/01/28 | 9,721 | 10,310 | 9,721 | 10,250 | 9,432,300 |
| 2025/01/27 | 9,862 | 9,928 | 9,758 | 9,793 | 5,745,900 |
| 2025/01/24 | 9,542 | 9,955 | 9,537 | 9,890 | 9,196,700 |
| 2025/01/23 | 9,400 | 9,775 | 9,396 | 9,559 | 8,457,300 |
| 2025/01/22 | 9,150 | 9,418 | 9,113 | 9,404 | 6,957,200 |
| 2025/01/21 | 8,998 | 9,175 | 8,955 | 9,044 | 6,359,200 |
| 2025/01/20 | 9,300 | 9,462 | 8,901 | 8,901 | 11,497,600 |
| 2025/01/17 | 9,500 | 9,597 | 8,898 | 9,181 | 18,672,900 |
| 2025/01/16 | 9,700 | 9,732 | 9,476 | 9,590 | 7,253,600 |
| 2025/01/15 | 9,565 | 9,626 | 9,485 | 9,565 | 7,207,700 |
| 2025/01/14 | 9,250 | 9,402 | 9,241 | 9,332 | 6,936,600 |
| 2025/01/10 | 9,046 | 9,274 | 9,017 | 9,248 | 4,441,100 |
| 2025/01/09 | 8,905 | 9,134 | 8,904 | 9,119 | 4,549,700 |
| 2025/01/08 | 9,070 | 9,090 | 8,888 | 8,903 | 4,676,000 |
| 2025/01/07 | 9,186 | 9,195 | 9,079 | 9,158 | 3,532,800 |
| 2025/01/06 | 9,290 | 9,293 | 9,020 | 9,070 | 4,961,000 |