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 |
|---|---|---|---|---|---|
| 2026/05/20 | 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 |