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
2020/01/22 43,210.0 43,350.0 43,060.0 43,320.0 702,200
2020/01/21 43,000.0 43,250.0 42,960.0 43,110.0 562,800
2020/01/20 43,090.0 43,290.0 42,980.0 42,990.0 817,500
2020/01/17 43,170.0 43,230.0 42,900.0 42,990.0 763,600
2020/01/16 42,940.0 43,040.0 42,700.0 42,960.0 698,700
2020/01/15 43,000.0 43,300.0 42,880.0 43,070.0 755,900
2020/01/14 43,850.0 43,940.0 42,940.0 43,200.0 1,203,500
2020/01/10 43,220.0 43,780.0 43,140.0 43,440.0 826,300
2020/01/09 43,550.0 43,600.0 43,160.0 43,380.0 1,030,800
2020/01/08 42,500.0 42,840.0 41,610.0 42,640.0 1,484,400
2020/01/07 43,040.0 43,500.0 42,890.0 42,940.0 1,167,600
2020/01/06 43,010.0 43,090.0 42,510.0 42,740.0 1,154,600
2019/12/30 43,810.0 44,020.0 43,500.0 43,970.0 621,300
2019/12/27 43,730.0 44,020.0 43,570.0 43,810.0 638,000
2019/12/26 43,470.0 43,700.0 43,340.0 43,550.0 647,000
2019/12/25 43,430.0 43,530.0 43,270.0 43,370.0 475,300
2019/12/24 43,480.0 43,550.0 43,060.0 43,260.0 638,000
2019/12/23 43,360.0 43,700.0 43,030.0 43,260.0 795,500
2019/12/20 43,020.0 43,660.0 42,950.0 43,200.0 1,532,400
2019/12/19 44,260.0 44,500.0 43,670.0 43,720.0 1,308,700
2019/12/18 44,970.0 45,100.0 44,250.0 44,500.0 1,399,700
2019/12/17 45,800.0 45,980.0 45,310.0 45,520.0 1,082,900
2019/12/16 44,990.0 45,890.0 44,990.0 45,460.0 1,592,000
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