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
2026/08/18 8,611 8,834 8,540 8,760 8,133,300
2026/08/17 9,050 9,067 8,761 8,761 11,825,900
2026/08/14 8,600 8,945 8,585 8,900 18,615,900
2026/08/13 8,398 8,518 8,270 8,325 10,948,800
2026/08/12 8,415 8,526 8,312 8,488 17,246,700
2026/08/10 8,100 8,289 7,993 8,265 11,034,000
2026/08/07 7,815 8,047 7,624 8,043 21,147,900
2026/08/06 7,470 7,641 7,416 7,641 7,875,600
2026/08/05 7,500 7,545 7,403 7,428 7,249,200
2026/08/04 7,650 7,699 7,524 7,558 5,624,900
2026/08/03 7,636 7,695 7,414 7,589 8,268,900
2026/07/31 7,600 7,765 7,439 7,679 18,014,300
2026/07/30 8,123 8,245 7,935 8,145 13,267,300
2026/07/29 7,714 8,058 7,618 7,986 18,827,900
2026/07/28 7,468 7,659 7,433 7,659 14,524,300
2026/07/27 7,092 7,431 7,071 7,431 11,520,800
2026/07/24 6,950 7,025 6,910 6,969 4,921,600
2026/07/23 6,972 7,001 6,911 7,001 6,759,500
2026/07/22 6,927 7,055 6,905 7,003 8,495,800
2026/07/21 7,060 7,060 6,916 6,993 13,891,700
2026/07/17 7,163 7,429 7,150 7,294 12,157,200
2026/07/16 7,039 7,120 6,990 7,080 8,822,800
2026/07/15 7,068 7,119 7,014 7,014 5,531,100
2026/07/14 7,154 7,170 7,022 7,050 5,961,600
2026/07/13 7,068 7,115 6,952 7,106 8,096,900
2026/07/10 7,097 7,100 7,004 7,030 6,895,400
2026/07/09 7,000 7,183 7,000 7,120 5,481,400
2026/07/08 7,147 7,276 7,085 7,085 7,234,300
2026/07/07 7,106 7,199 7,083 7,148 8,083,400
2026/07/06 7,098 7,129 7,007 7,033 7,191,000
2026/07/03 7,347 7,477 7,132 7,132 10,058,000
2026/07/02 7,160 7,266 7,095 7,137 9,343,000
2026/07/01 6,815 7,007 6,802 6,980 6,548,800
2026/06/30 6,955 6,962 6,792 6,815 8,965,900
2026/06/29 6,764 7,055 6,750 6,935 17,409,400
2026/06/26 6,705 6,711 6,544 6,589 13,176,000
2026/06/25 6,800 6,895 6,696 6,859 11,263,200
2026/06/24 6,895 6,986 6,816 6,858 10,265,500
2026/06/23 6,950 6,995 6,879 6,917 8,275,600
2026/06/22 7,030 7,116 6,966 7,000 7,444,000
2026/06/19 7,115 7,117 7,010 7,076 7,264,000
2026/06/18 7,339 7,348 7,088 7,166 8,515,700
2026/06/17 7,009 7,359 7,005 7,275 8,486,700
2026/06/16 7,110 7,268 7,046 7,218 10,846,200
2026/06/15 7,130 7,247 7,060 7,110 7,673,900
2026/06/12 7,196 7,218 7,082 7,174 9,964,500
2026/06/11 7,215 7,296 7,135 7,144 8,474,300
2026/06/10 7,297 7,307 7,073 7,215 17,297,100
2026/06/09 7,716 7,898 7,560 7,738 10,947,500
2026/06/08 7,700 7,832 7,563 7,640 13,986,700
2026/06/05 7,474 7,669 7,471 7,524 10,811,300
2026/06/04 7,406 7,480 7,216 7,272 7,210,300
2026/06/03 7,150 7,502 7,077 7,457 9,246,500
2026/06/02 7,290 7,426 7,218 7,426 9,818,500
2026/06/01 7,261 7,314 7,113 7,163 7,981,200
2026/05/29 7,055 7,246 6,995 7,148 10,766,100
2026/05/28 7,077 7,109 6,931 6,972 11,019,200
2026/05/27 7,010 7,174 6,994 7,131 8,602,800
2026/05/26 7,078 7,165 7,008 7,060 7,047,900
2026/05/25 7,200 7,210 7,024 7,070 8,035,800
2026/05/22 7,227 7,419 7,176 7,240 11,574,300
2026/05/21 7,357 7,460 7,193 7,274 9,919,500
2026/05/20 7,635 7,670 7,429 7,500 11,885,200
2026/05/19 7,388 7,670 7,360 7,519 13,758,200
2026/05/18 7,172 7,359 7,123 7,182 8,977,500
2026/05/15 6,863 7,160 6,849 7,151 12,467,100
2026/05/14 7,050 7,100 6,851 6,864 16,036,100
2026/05/13 7,175 7,179 7,015 7,141 10,520,900
2026/05/12 7,021 7,231 6,950 7,179 17,964,400
2026/05/11 6,955 7,302 6,895 7,020 35,863,500
2026/05/08 7,664 7,837 7,568 7,667 16,407,000
2026/05/07 7,447 7,541 7,361 7,404 16,520,300
2026/05/01 7,600 7,626 7,477 7,597 9,732,200
2026/04/30 7,975 7,984 7,630 7,687 12,120,700
2026/04/28 8,000 8,029 7,877 7,922 7,594,100
2026/04/27 7,958 7,973 7,866 7,893 9,397,800
2026/04/24 8,070 8,080 7,917 7,953 14,057,800
2026/04/23 8,385 8,415 8,173 8,220 7,335,700
2026/04/22 8,400 8,420 8,301 8,413 5,956,000
2026/04/21 8,495 8,506 8,410 8,429 4,739,700
2026/04/20 8,613 8,615 8,448 8,507 5,878,800
2026/04/17 8,589 8,670 8,526 8,615 10,716,400
2026/04/16 8,269 8,429 8,210 8,324 9,169,100
2026/04/15 8,162 8,254 8,143 8,189 10,373,500
2026/04/14 8,389 8,404 8,176 8,199 10,058,300
2026/04/13 8,200 8,323 8,132 8,297 9,001,400
2026/04/10 8,400 8,471 8,290 8,300 12,823,300
2026/04/09 8,725 8,726 8,513 8,531 8,552,300
2026/04/08 9,050 9,086 8,673 8,707 11,794,600
2026/04/07 8,900 8,987 8,818 8,844 6,328,100
2026/04/06 8,823 8,873 8,777 8,849 4,549,600
2026/04/03 8,798 8,859 8,724 8,736 5,521,500
2026/03/27 9,130 9,310 9,114 9,215 9,073,300
2026/03/26 8,900 9,094 8,895 8,990 7,076,900
2026/03/25 8,888 9,134 8,860 8,980 11,367,400
2026/03/24 9,500 9,518 8,835 8,984 15,118,500
2026/03/23 9,434 9,534 9,276 9,432 9,610,200
2026/03/19 9,700 9,911 9,700 9,734 10,748,500
2026/03/18 9,802 9,930 9,633 9,859 10,920,400
2026/03/17 10,175 10,180 9,754 9,820 10,822,600
2026/03/16 10,430 10,435 9,995 10,100 16,856,400
2026/03/13 10,000 10,425 9,965 10,220 15,872,300
2026/03/12 9,932 10,225 9,735 10,150 18,848,400
2026/03/11 9,862 10,090 9,605 9,932 32,505,800
2026/03/10 8,855 9,149 8,806 9,120 18,400,600
2026/03/09 8,503 8,611 8,417 8,606 13,031,300
2026/03/06 8,582 8,796 8,582 8,680 7,387,900
2026/03/05 8,785 8,822 8,546 8,577 10,366,600
2026/03/04 8,588 8,849 8,585 8,702 11,323,900
2026/03/03 8,600 8,665 8,508 8,588 8,095,200
2026/03/02 8,725 8,797 8,572 8,742 11,648,300
2026/02/27 8,992 9,097 8,854 8,995 20,124,000
2026/02/26 8,606 8,870 8,558 8,737 10,330,700
2026/02/25 8,492 8,545 8,412 8,514 6,796,600
2026/02/24 8,590 8,727 8,517 8,541 8,333,200
2026/02/20 8,680 8,686 8,510 8,587 6,393,300
2026/02/19 8,731 8,779 8,538 8,618 7,414,300
2026/02/18 8,500 8,636 8,431 8,636 6,985,500
2026/02/17 8,444 8,518 8,356 8,409 6,968,300
2026/02/16 8,500 8,754 8,449 8,449 11,125,200
2026/02/13 8,540 8,669 8,350 8,350 13,507,500
2026/02/12 8,930 8,942 8,564 8,640 17,104,500
2026/02/10 8,850 9,055 8,790 8,930 13,772,100
2026/02/09 8,650 8,715 8,537 8,662 13,828,100
2026/02/06 8,550 8,617 8,326 8,441 21,426,900
2026/02/05 8,851 8,923 8,705 8,782 20,690,900
2026/02/04 9,180 9,264 8,806 8,973 33,990,500
2026/02/03 9,985 10,195 9,890 10,080 9,984,500
2026/02/02 9,800 9,979 9,773 9,899 10,491,700
2026/01/30 10,000 10,225 9,971 10,055 6,586,700
2026/01/29 10,030 10,050 9,913 9,931 7,699,400
2026/01/28 10,200 10,205 10,065 10,165 4,542,200
2026/01/27 10,545 10,565 10,250 10,375 4,938,600
2026/01/26 10,540 10,575 10,255 10,415 6,447,400
2026/01/23 10,400 10,645 10,200 10,400 11,170,200
2026/01/22 10,250 10,265 9,950 9,950 10,837,100
2026/01/21 10,300 10,345 10,105 10,180 5,926,200
2026/01/20 10,590 10,590 10,415 10,445 3,809,400
2026/01/19 10,390 10,645 10,350 10,585 4,169,500
2026/01/16 10,650 10,650 10,440 10,520 5,990,100
2026/01/15 10,460 10,660 10,430 10,450 9,129,900
2026/01/14 10,100 10,230 10,050 10,220 8,035,600
2026/01/13 10,120 10,175 9,827 9,950 15,672,900
2026/01/09 10,005 10,280 9,991 10,165 7,163,800
2026/01/08 10,335 10,365 10,170 10,180 5,601,800
2026/01/07 10,720 10,730 10,275 10,350 8,142,200
2026/01/06 10,640 10,865 10,550 10,855 6,142,800
2026/01/05 10,880 10,890 10,530 10,650 6,948,100

このページの先頭へ