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
2019/12/13 45,400.0 45,460.0 44,880.0 44,930.0 1,764,500
2019/12/12 45,780.0 46,340.0 44,740.0 44,870.0 1,952,400
2019/12/11 46,090.0 46,750.0 45,650.0 45,740.0 1,808,100
2019/12/10 45,100.0 47,000.0 45,070.0 46,370.0 3,282,100
2019/12/09 44,300.0 45,080.0 44,240.0 45,080.0 2,121,800
2019/12/06 43,510.0 43,800.0 43,230.0 43,760.0 1,190,600
2019/12/05 44,500.0 44,520.0 43,460.0 43,680.0 1,502,400
2019/12/04 44,620.0 44,880.0 43,350.0 43,830.0 2,519,200
2019/12/03 43,550.0 44,500.0 43,510.0 44,390.0 2,285,100
2019/12/02 42,620.0 43,390.0 42,560.0 43,240.0 1,613,300
2019/11/29 42,700.0 42,800.0 42,330.0 42,350.0 538,400
2019/11/28 42,750.0 42,870.0 42,480.0 42,580.0 663,500
2019/11/27 42,460.0 42,660.0 42,100.0 42,530.0 872,500
2019/11/26 42,500.0 42,980.0 42,430.0 42,580.0 1,264,200
2019/11/25 41,900.0 42,310.0 41,680.0 42,290.0 1,378,300
2019/11/22 42,330.0 42,530.0 41,470.0 41,490.0 2,107,500
2019/11/21 43,240.0 43,300.0 42,120.0 43,000.0 1,775,100
2019/11/20 42,440.0 43,300.0 42,390.0 42,970.0 2,103,200
2019/11/19 42,200.0 42,410.0 42,030.0 42,330.0 958,300
2019/11/18 41,440.0 42,250.0 41,350.0 42,070.0 1,272,700
2019/11/15 41,600.0 41,690.0 41,250.0 41,280.0 983,700
2019/11/14 42,280.0 42,320.0 41,760.0 41,790.0 938,300
2019/11/13 42,330.0 42,500.0 41,850.0 42,040.0 1,057,300
2019/11/12 42,100.0 42,470.0 42,040.0 42,390.0 1,015,200
2019/11/11 42,200.0 42,530.0 41,820.0 41,960.0 1,046,200
2019/11/08 42,320.0 42,390.0 41,800.0 41,960.0 1,021,200
2019/11/07 41,710.0 42,370.0 41,460.0 42,000.0 1,243,000
2019/11/06 42,930.0 43,030.0 41,710.0 42,210.0 1,861,400
2019/11/05 42,750.0 43,070.0 42,300.0 42,730.0 2,735,900
2019/11/01 40,170.0 41,500.0 40,170.0 41,500.0 4,238,300
2019/10/31 38,920.0 39,040.0 38,130.0 38,620.0 1,326,800
2019/10/30 37,700.0 38,490.0 37,290.0 38,490.0 2,268,100
2019/10/29 37,360.0 38,220.0 37,350.0 37,790.0 1,607,000
2019/10/28 36,950.0 37,310.0 36,810.0 37,020.0 1,110,100
2019/10/25 37,200.0 37,420.0 36,700.0 36,730.0 1,890,500
2019/10/24 38,280.0 38,350.0 37,870.0 37,870.0 943,700
2019/10/23 38,400.0 38,490.0 38,040.0 38,110.0 989,700
2019/10/21 38,540.0 38,700.0 38,190.0 38,550.0 808,000
2019/10/18 38,750.0 39,260.0 38,440.0 38,610.0 1,416,200
2019/10/17 39,580.0 39,620.0 39,060.0 39,060.0 1,668,600
2019/10/16 40,240.0 40,630.0 40,050.0 40,160.0 1,005,500
2019/10/15 40,000.0 40,220.0 39,710.0 40,150.0 891,700
2019/10/11 40,380.0 40,390.0 39,310.0 39,870.0 1,556,000
2019/10/10 40,800.0 40,980.0 40,150.0 40,300.0 1,200,200
2019/10/09 40,400.0 40,990.0 40,400.0 40,890.0 994,700
2019/10/08 40,500.0 40,800.0 40,190.0 40,770.0 1,016,000
2019/10/07 40,910.0 40,910.0 40,410.0 40,410.0 886,800
2019/10/04 40,800.0 41,100.0 40,620.0 40,970.0 1,117,500
2019/10/03 40,690.0 40,730.0 40,330.0 40,490.0 1,162,000
2019/10/02 40,420.0 41,180.0 40,420.0 41,180.0 967,800