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
2020/08/07 51,400.0 51,450.0 50,110.0 50,390.0 2,111,100
2020/08/06 49,500.0 49,500.0 48,710.0 49,190.0 1,113,100
2020/08/05 48,690.0 49,290.0 48,310.0 49,100.0 1,365,100
2020/08/04 47,800.0 48,550.0 47,440.0 47,590.0 1,468,000
2020/08/03 46,000.0 47,190.0 45,860.0 46,970.0 912,100
2020/07/31 47,200.0 47,370.0 46,250.0 46,440.0 907,400
2020/07/30 47,330.0 47,740.0 47,230.0 47,300.0 592,200
2020/07/29 47,250.0 47,400.0 46,870.0 47,270.0 653,800
2020/07/28 47,700.0 48,030.0 47,270.0 47,290.0 678,100
2020/07/27 47,680.0 48,050.0 47,260.0 47,500.0 782,300
2020/07/22 47,500.0 47,900.0 47,240.0 47,680.0 842,800
2020/07/21 47,790.0 48,410.0 47,610.0 47,870.0 1,184,700
2020/07/20 47,410.0 47,580.0 46,710.0 47,020.0 887,500
2020/07/17 47,830.0 48,050.0 47,330.0 47,650.0 656,100
2020/07/16 48,040.0 48,340.0 47,600.0 47,750.0 986,500
2020/07/15 48,400.0 48,800.0 47,980.0 48,710.0 867,700
2020/07/14 48,300.0 48,810.0 47,710.0 48,100.0 894,000
2020/07/13 48,780.0 48,950.0 48,230.0 48,800.0 780,400
2020/07/10 49,570.0 49,650.0 48,680.0 48,680.0 899,400
2020/07/09 50,000.0 50,070.0 49,470.0 49,650.0 992,200
2020/07/08 51,350.0 51,350.0 49,630.0 49,630.0 1,413,200
2020/07/07 50,700.0 51,910.0 50,500.0 51,560.0 1,221,600
2020/07/06 49,950.0 50,500.0 49,580.0 50,430.0 909,100
2020/07/03 48,520.0 50,040.0 48,420.0 50,020.0 1,407,100
2020/07/02 48,500.0 48,960.0 47,930.0 48,290.0 1,011,400
2020/07/01 48,340.0 48,420.0 47,640.0 47,790.0 590,900
2020/06/30 48,160.0 48,290.0 47,890.0 48,010.0 690,000
2020/06/29 48,230.0 48,540.0 47,860.0 48,040.0 611,600
2020/06/26 48,020.0 48,650.0 47,750.0 48,500.0 702,900
2020/06/25 48,630.0 49,050.0 48,150.0 48,270.0 953,300
2020/06/24 48,680.0 49,470.0 48,460.0 49,390.0 911,400
2020/06/23 50,130.0 50,130.0 49,160.0 49,200.0 1,165,800
2020/06/22 50,210.0 50,600.0 50,020.0 50,150.0 714,200
2020/06/19 50,170.0 50,520.0 49,770.0 50,520.0 1,319,000
2020/06/18 49,500.0 50,180.0 49,350.0 50,110.0 1,752,300
2020/06/17 48,210.0 48,970.0 48,130.0 48,740.0 1,376,800
2020/06/16 47,930.0 48,220.0 47,260.0 47,590.0 973,700
2020/06/15 47,520.0 48,210.0 46,860.0 46,970.0 1,209,400
2020/06/12 47,020.0 47,960.0 46,400.0 47,640.0 1,743,900
2020/06/11 45,860.0 47,280.0 45,830.0 47,030.0 2,228,900
2020/06/10 45,250.0 45,580.0 45,130.0 45,340.0 576,300
2020/06/09 44,860.0 45,260.0 44,660.0 45,200.0 594,600
2020/06/08 46,140.0 46,150.0 44,840.0 45,070.0 1,041,000
2020/06/05 45,450.0 45,960.0 45,400.0 45,850.0 999,000
2020/06/04 44,990.0 45,240.0 44,650.0 45,240.0 1,117,700
2020/06/03 43,950.0 44,760.0 43,860.0 44,630.0 1,134,900
2020/06/02 44,140.0 44,340.0 43,930.0 44,070.0 787,400
2020/06/01 44,270.0 44,590.0 44,120.0 44,460.0 1,129,700
2020/05/29 44,190.0 44,460.0 43,530.0 43,540.0 1,349,600
2020/05/28 43,890.0 44,170.0 43,510.0 43,860.0 1,009,300