任天堂(7974) 東証1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/10/22 56,010.0 56,560.0 55,790.0 55,850.0 897,000
2020/10/21 57,200.0 57,610.0 56,200.0 56,250.0 896,400
2020/10/20 58,000.0 58,130.0 57,140.0 57,220.0 766,000
2020/10/19 58,100.0 58,360.0 57,760.0 58,240.0 420,200
2020/10/16 58,260.0 58,380.0 57,630.0 57,920.0 587,300
2020/10/15 59,050.0 59,100.0 58,100.0 58,580.0 627,100
2020/10/14 59,500.0 59,550.0 58,930.0 59,120.0 590,200
2020/10/13 58,980.0 59,440.0 58,730.0 59,390.0 598,600
2020/10/12 58,380.0 58,880.0 58,240.0 58,730.0 583,200
2020/10/09 58,200.0 58,490.0 57,830.0 58,130.0 561,900
2020/10/08 57,870.0 58,410.0 57,610.0 58,330.0 691,600
2020/10/07 57,620.0 57,860.0 57,350.0 57,860.0 686,800
2020/10/06 57,730.0 57,740.0 56,720.0 57,350.0 966,400
2020/10/05 57,820.0 57,910.0 56,650.0 56,920.0 1,250,900
2020/10/02 60,480.0 60,700.0 57,930.0 58,200.0 1,344,800
2020/10/01 59,660.0 59,660.0 59,660.0 59,660.0 -
2020/09/30 60,400.0 60,640.0 59,660.0 59,660.0 957,400
2020/09/29 60,500.0 61,270.0 60,000.0 60,920.0 1,110,800
2020/09/28 59,760.0 60,320.0 59,440.0 60,100.0 1,069,900
2020/09/25 59,000.0 59,720.0 58,900.0 59,020.0 783,400
2020/09/24 60,000.0 60,120.0 59,090.0 59,220.0 968,300
2020/09/23 59,800.0 60,500.0 59,500.0 60,420.0 1,143,700
2020/09/18 59,220.0 59,730.0 58,980.0 59,700.0 883,200
2020/09/17 59,860.0 59,860.0 58,880.0 58,980.0 952,500
2020/09/16 59,890.0 59,920.0 59,220.0 59,830.0 757,000
2020/09/15 59,620.0 59,940.0 59,220.0 59,730.0 878,200
2020/09/14 58,950.0 59,420.0 58,580.0 59,250.0 641,800
2020/09/11 59,500.0 59,590.0 58,620.0 59,230.0 1,115,100
2020/09/10 59,000.0 59,600.0 58,750.0 59,030.0 1,322,000
2020/09/09 56,090.0 58,320.0 56,000.0 57,880.0 1,714,700
2020/09/08 58,500.0 58,560.0 56,320.0 57,030.0 1,747,100
2020/09/07 59,290.0 60,150.0 58,750.0 58,950.0 1,157,000
2020/09/04 59,410.0 60,210.0 58,950.0 59,800.0 1,610,100
2020/09/03 59,600.0 61,300.0 59,200.0 60,520.0 2,573,900
2020/09/02 59,500.0 59,800.0 58,860.0 59,550.0 1,883,500
2020/09/01 57,460.0 58,620.0 57,300.0 58,590.0 1,774,500
2020/08/31 57,090.0 57,200.0 56,120.0 56,740.0 1,171,100
2020/08/28 57,250.0 57,680.0 55,860.0 56,390.0 1,752,500
2020/08/27 57,780.0 57,980.0 57,000.0 57,250.0 1,045,200
2020/08/26 56,370.0 58,220.0 56,260.0 57,530.0 1,896,000
2020/08/25 57,700.0 57,750.0 55,820.0 56,030.0 1,980,000
2020/08/24 55,370.0 57,450.0 55,220.0 57,320.0 2,145,600
2020/08/21 53,500.0 54,880.0 53,450.0 54,700.0 1,527,500
2020/08/20 53,500.0 53,670.0 52,890.0 53,300.0 884,900
2020/08/19 53,460.0 53,790.0 53,130.0 53,380.0 1,000,300
2020/08/18 51,900.0 53,000.0 51,750.0 52,830.0 1,386,600
2020/08/17 51,350.0 52,190.0 51,320.0 51,550.0 887,600
2020/08/14 51,270.0 51,480.0 51,030.0 51,320.0 688,000
2020/08/13 50,860.0 51,290.0 50,180.0 51,200.0 1,068,700
2020/08/12 50,220.0 50,650.0 49,890.0 50,460.0 821,500