[7974 東証1部] 任天堂 日足 時系列データ

[7974 東証1部] 任天堂 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-1745300.0045680.0044430.0044830.003946000177790669000
2017-11-1643220.0044870.0043100.0044790.003966600175310479000
2017-11-1545040.0045360.0042840.0043090.004568500200693584000
2017-11-1444150.0044970.0044130.0044780.002704400120814200000
2017-11-1343810.0044400.0043610.0044050.002922900128794758000
2017-11-1042510.0043630.0042370.0043300.002561800109811832000
2017-11-0943520.0043890.0042560.0043070.002814900122204156000
2017-11-0842810.0043560.0042640.0043450.002338100101107792000
2017-11-0742500.0042890.0042120.0042810.00212820090665753000
2017-11-0643250.0043370.0042350.0042520.00207970088904088000
2017-11-0243450.0043560.0042370.0042950.002789100119564837000
2017-11-0144060.0044380.0043150.0043380.003086300135088384000
2017-10-3145000.0045970.0043760.0043800.008270800370541383000
2017-10-3042900.0043250.0042440.0042870.00231730099369208000
2017-10-2742830.0043080.0042160.0042980.002341000100056516000
2017-10-2643480.0043680.0042220.0042410.004195400179610710000
2017-10-2544380.0045300.0044000.0044140.004790300213754701000
2017-10-2443940.0044130.0043650.0044100.00174950076906487000
2017-10-2344060.0044080.0043660.0043710.00143510062945382000
2017-10-2043340.0043880.0043250.0043620.00157180068568720000
2017-10-1943250.0043590.0042710.0043530.002368500102490540000
2017-10-1843700.0043790.0042670.0042920.00213920092193568000
2017-10-1744500.0044540.0043550.0043700.00224740098966628000
2017-10-1644340.0044600.0043980.0044310.00214720095137700000
2017-10-1343490.0044220.0043420.0044150.002279300100220752000
2017-10-1244400.0044500.0043610.0043700.002284800100594072000
2017-10-1143450.0044090.0043300.0044030.00205490089878532000
2017-10-1044000.0044400.0043300.0043390.002700000118674217000
2017-10-0643490.0043930.0043260.0043670.003369900146940010000
2017-10-0542110.0042550.0042020.0042540.00201110085217798000
2017-10-0441900.0042180.0041760.0042020.00189390079515027000
2017-10-0341980.0042030.0041600.0041760.00167860070193921000
2017-10-0241770.0042070.0041570.0041720.00167600070086441000
2017-09-2941340.0041770.0041280.0041560.00160780066781963000
2017-09-2841310.0041830.0041000.0041570.002811600116610403000
2017-09-2740640.0041140.0040310.0040850.002484000101434272000
2017-09-2640600.0040800.0040000.0040420.003017000121797532000
2017-09-2541350.0041720.0041050.0041200.00214600088822147000
2017-09-2241820.0042380.0041030.0041130.003836800159377150000
2017-09-2142760.0042880.0041680.0041750.004201800177509628000
2017-09-2042000.0043040.0041460.0042890.007081700299936928000
2017-09-1939460.0041020.0039200.0040950.006499700261092917000
2017-09-1537900.0038350.0037740.0038250.00223500085084442000
2017-09-1438000.0038400.0037660.0037670.00200900076348138000
2017-09-1338100.0038100.0037630.0037770.00153560058048291000
2017-09-1237000.0037940.0036900.0037880.002666100100072247000
2017-09-1136170.0036680.0036070.0036680.00156570057023567000
2017-09-0835390.0036170.0035360.0036000.00212180076143284000
2017-09-0735760.0036020.0035340.0035420.00158130056400514000
2017-09-0635440.0035820.0035040.0035760.00191480067914675000
2017-09-0536780.0036840.0035790.0035900.00218980079087096000
2017-09-0436600.0037010.0036530.0036780.00125510046175537000
2017-09-0136990.0037210.0036770.0036800.00168530062311229000
2017-08-3136570.0036760.0036480.0036640.00125200045846856000
2017-08-3036790.0036840.0036450.0036450.00135110049467267000
2017-08-2936560.0036780.0036280.0036500.00176570064449520000
2017-08-2836200.0036920.0036130.0036840.00196420071977156000
2017-08-2536060.0036130.0035710.0036040.00136790049143774000
2017-08-2436000.0036070.0035740.0035920.00127790045866176000
2017-08-2336350.0036510.0035920.0035980.00147840053485170000
2017-08-2235670.0036360.0035630.0036080.00180970065313907000
2017-08-2136230.0036300.0035630.0035740.00158870056916301000
2017-08-1836080.0036260.0035840.0036100.00208410075074262000
2017-08-1736520.0037040.0036500.0036680.00152800056209005000
2017-08-1636620.0036930.0036260.0036680.00143320052563240000
2017-08-1536400.0037020.0036310.0036640.00217740079935281000
2017-08-1436020.0036370.0035900.0036010.00222960080500760000
2017-08-1037430.0037620.0036620.0036720.00234720086906613000
2017-08-0937970.0038030.0037420.0037490.00225960085006880000
2017-08-0838030.0038620.0037980.0038190.00218370083673091000
2017-08-0737810.0038440.0037650.0038160.002648000100983884000
2017-08-0437210.0037670.0036760.0037600.00233920087286942000
2017-08-0337690.0037810.0037220.0037370.00234430087845327000
2017-08-0237320.0038040.0037080.0037890.003297200123889505000
2017-08-0137170.0037540.0036920.0037100.00234550087268707000
2017-07-3137250.0037790.0036930.0037480.00252070094533827000
2017-07-2837890.0038250.0037330.0037460.003850400145107334000
2017-07-2737510.0038570.0037100.0038490.008042600304820165000
2017-07-2635320.0036060.0035250.0035770.003288200117240539000
2017-07-2535930.0036350.0035080.0035300.003331000118756854000
2017-07-2436960.0036960.0036230.0036240.00215270078502355000
2017-07-2137420.0037710.0037140.0037220.00195810073190276000
2017-07-2037800.0037800.0037090.0037320.00266900099918241000
2017-07-1936770.0037670.0036680.0037640.003377900126136178000
2017-07-1835570.0036600.0035520.0036500.00271130098347008000
2017-07-1436150.0036160.0035700.0035880.00170600061316309000
2017-07-1336400.0036460.0035930.0036150.00230300083303366000
2017-07-1235920.0036430.0035740.0036020.00239330086310095000
2017-07-1136690.0036780.0035650.0036060.003508800126713455000
2017-07-1035790.0036640.0035490.0036470.003904100141031002000
2017-07-0734450.0035290.0034260.0035160.003137400109383546000
2017-07-0635580.0036000.0034840.0034950.003559200125448761000
2017-07-0534520.0035680.0034000.0035420.006657700233186553000
2017-07-0436720.0036750.0034940.0035090.006285300224062079000
2017-07-0337690.0037840.0036800.0036920.002846400105987816000
2017-06-3037500.0037980.0037380.0037680.003404500128042647000
2017-06-2938350.0038870.0037610.0038780.004131400158626240000
2017-06-2838910.0039140.0037710.0037870.004055900156498167000
2017-06-2739520.0039530.0038570.0039320.003591600140421424000
2017-06-2638950.0039440.0038820.0039280.003628000141930175000
2017-06-2337640.0038580.0037540.0038440.004287600163677666000
2017-06-2237200.0037730.0037110.0037400.00226940084985907000
2017-06-2137500.0037720.0037070.0037200.002914700108973282000
2017-06-2037600.0037720.0037270.0037450.002888300108388768000
2017-06-1936230.0037030.0036180.0036960.003239300119044417000
2017-06-1636000.0036680.0035850.0036040.004438100160545960000
2017-06-1535100.0036360.0035020.0036250.004918500175859932000
2017-06-1434990.0035260.0034760.0034760.003121500109135322000
2017-06-1333890.0034300.0033540.0034160.00212270072106316000
2017-06-1234120.0034390.0033250.0034020.003363200114119671000
2017-06-0934250.0034970.0034100.0034820.003173000109764762000
2017-06-0834490.0034760.0033940.0033980.00262960090251491000
2017-06-0735070.0035070.0034080.0034250.003027600104324389000
2017-06-0634940.0035330.0033880.0034630.004438200153959616000
2017-06-0533500.0034590.0033420.0034570.003266100111654184000
2017-06-0233220.0033810.0032670.0033540.003654500121769127000
2017-06-0133440.0033600.0033010.0033160.00226130075221903000
2017-05-3133900.0034200.0033350.0033650.00292600098719705000
2017-05-3034100.0034450.0033610.0034010.003206000109204636000
2017-05-2933250.0034610.0032900.0033950.006195600209412562000
2017-05-2632070.0033510.0031850.0033510.005309300174255346000
2017-05-2531990.0032300.0031620.0031770.00270440086351743000
2017-05-2431000.0031900.0030970.0031880.00307990097183381000
2017-05-2330550.0030890.0030460.0030880.00174290053486976000
2017-05-2230470.0030550.0030230.0030490.00112650034267818000
2017-05-1930650.0030700.0030190.0030300.00147190044788276000
2017-05-1830030.0030580.0030010.0030430.00209480063489552000
2017-05-1729950.0030680.0029905.0030490.00263170079998709000
2017-05-1629885.0030260.0029835.0029990.00260060078060366000
2017-05-1529170.0030140.0028965.0029735.00271500080379048500
2017-05-1229550.0029760.0029300.0029480.00137450040529946000
2017-05-1129500.0029710.0029390.0029545.00187960055509335000
2017-05-1028955.0029500.0028640.0029500.00261370076077254500
2017-05-0928700.0028975.0028650.0028735.00141730040850456500
2017-05-0828980.0029365.0028730.0028810.003446600100009352500
2017-05-0228300.0028460.0028135.0028355.00146860041613018000
2017-05-0128400.0028460.0028220.0028315.00221980062922763000
2017-04-2827000.0028260.0026915.0028045.005641200157531324500
2017-04-2727800.0027800.0027270.0027465.00192720053038936500
2017-04-2628020.0028020.0027510.0027620.00200830055612104000
2017-04-2527645.0028015.0027570.0027960.00297220082681929000
2017-04-2427300.0027515.0027150.0027370.00198400054331536000
2017-04-2127180.0027345.0026910.0027005.00201590054670591500
2017-04-2027305.0027555.0026800.0026815.00262010071236852000
2017-04-1926865.0027375.0026780.0027160.00300670081373075500
2017-04-1826720.0026900.0026415.0026715.00215960057638225500
2017-04-1726025.0026660.0026025.0026505.00226670059912885500
2017-04-1425280.0026240.0025260.0025760.00250870064875017000
2017-04-1325420.0025675.0025120.0025240.00138190034985899500
2017-04-1225300.0025675.0025300.0025610.00129710033101687500
2017-04-1125705.0025875.0025480.0025715.00116940030010992000
2017-04-1025630.0026030.0025440.0025775.00160320041363804000
2017-04-0726370.0026370.0025395.0025765.00280570072400623000
2017-04-0626090.0026530.0026010.0026370.00220160057920331500
2017-04-0526055.0026430.0025635.0026090.00197050051253714000
2017-04-0426820.0026980.0025890.0026055.00249210065527973500
2017-04-0325965.0026785.0025930.0026755.00199230052657343000
2017-03-3125965.0026385.0025640.0025835.00218130056804643000
2017-03-3026680.0026755.0025975.0025995.00189210049623471000
2017-03-2926500.0026840.0026325.0026670.00170000045261937500
2017-03-2826885.0026895.0026300.0026635.00215530057197061500
2017-03-2726920.0027170.0026735.0026885.00175030047148945000
2017-03-2426835.0027220.0026580.0026860.00243530065353804500
2017-03-2327695.0028070.0026515.0026830.006124900166762396500
2017-03-2226140.0027645.0026130.0027405.006143900165618898000
2017-03-2126250.0026555.0025890.0026265.004210600110565487000
2017-03-1725055.0025635.0024845.0025580.00256910064800242500
2017-03-1624945.0025195.0024935.0025155.00124750031293781500
2017-03-1524840.0025030.0024840.0024985.00111820027916318000
2017-03-1425000.0025070.0024830.0024890.00105860026389903500
2017-03-1324710.0025010.0024480.0025000.00142310035250412000
2017-03-1024660.0025040.0024620.0024735.00222820055355391000
2017-03-0925000.0025045.0024540.0024660.00213930053232403500
2017-03-0825210.0025320.0024710.0024825.00380780095252216000
2017-03-0724540.0024920.0024375.0024690.00353120087425034000
2017-03-0623980.0024515.0023865.0024240.00345990083983498500
2017-03-0322970.0023830.0022940.0023710.004834200113912365000
2017-03-0223445.0023450.0022835.0022875.00203810046907769000
2017-03-0123505.0023520.0023230.0023285.00121090028271631500
2017-02-2823795.0023825.0023485.0023500.00108960025757168000
2017-02-2723495.0023875.0023490.0023680.00101250023971793000
2017-02-2423215.0023800.0023130.0023715.00179050042194111000
2017-02-2323220.0023255.0023060.0023205.0068460015851526500
2017-02-2223170.0023310.0023010.0023310.0086820020116613000
2017-02-2123120.0023285.0023030.0023135.0062730014503712000
2017-02-2023155.0023205.0022895.0023095.0080800018629845000
2017-02-1723060.0023420.0022875.0023355.00138080032102187500
2017-02-1622770.0023150.0022745.0023120.00130490029989226500
2017-02-1523365.0023480.0022680.0022690.00172170039568825500
2017-02-1423495.0023575.0023255.0023260.00101020023635335500
2017-02-1323785.0023850.0023550.0023655.0082930019603143000
2017-02-1023650.0023730.0023355.0023645.00131910031084556500
2017-02-0923230.0023690.0023050.0023405.00160520037649514500
2017-02-0823330.0023425.0022905.0023260.00140470032495401500
2017-02-0723360.0023560.0023200.0023230.00121000028206008500
2017-02-0624000.0024160.0023570.0023735.00159320037910726500
2017-02-0322845.0023975.0022820.0023945.00369830087270666500
2017-02-0222815.0022965.0022450.0022520.00162450036923315500
2017-02-0122500.0022720.0022005.0022625.00308260068872812500
2017-01-3123230.0023510.0023100.0023120.00135020031431196500
2017-01-3023550.0023650.0023425.0023565.0071870016926665000
2017-01-2723630.0023630.0023405.0023490.0083600019660665500
2017-01-2623600.0023710.0023455.0023570.00145330034294020000
2017-01-2523500.0023655.0023280.0023595.00119310028019622500
2017-01-2423440.0023570.0023250.0023265.00110680025893146500
2017-01-2323520.0023700.0023280.0023510.00120830028396737500
2017-01-2023815.0024130.0023540.0023630.00209240049897088500
2017-01-1923285.0024095.0023050.0023800.00360790085115737500
2017-01-1823515.0023705.0023155.0023465.00283020066102151500
2017-01-1722945.0023795.0022945.0023585.00321230075352724000
2017-01-1623300.0023450.0022905.0023200.00367560085102628000
2017-01-1324900.0025085.0023620.0023750.007589200184765008000
2017-01-1225300.0025410.0024700.0025200.00258180064869144000
2017-01-1124650.0025350.0024580.0025145.00322440080695432500
2017-01-1024490.0024530.0024185.0024370.00172590042043512000
2017-01-0624000.0024215.0023920.0024050.00144350034703797500
2017-01-0524555.0024840.0023875.0024085.00254620062013734500
2017-01-0424540.0024545.0024330.0024480.00143760035189913500
2016-12-3024370.0024635.0024320.0024540.00119960029396562000
2016-12-2924200.0024420.0024115.0024405.00109530026562743500
2016-12-2824415.0024585.0024225.0024345.00131220032000952000
2016-12-2724710.0024820.0024060.0024555.00231570056462517500
2016-12-2623860.0024735.0023800.0024555.00236380057704435500
2016-12-2224110.0024430.0023505.0023595.00336060080194003000
2016-12-2125000.0025110.0024455.0024530.00221490054653353000
2016-12-2024515.0025135.0024400.0024815.004057600100797060500
2016-12-1925000.0025430.0024340.0024540.005629700140226776500
2016-12-1627300.0027310.0026030.0026405.005356400141657429500
2016-12-1528200.0028320.0027320.0027575.00309070085802686000
2016-12-1428275.0028320.0027880.0027975.00178600050090176500
2016-12-1329170.0029230.0028115.0028275.00304450086703199500
2016-12-1229900.0030180.0028900.0029400.003680900109205256000
2016-12-0928400.0029420.0028370.0029255.004185700121623829000
2016-12-0828230.0028250.0027925.0028225.00146310041125498500
2016-12-0728000.0028360.0027775.0027980.00183020051396941500
2016-12-0627395.0027925.0027190.0027865.00169930046850017500
2016-12-0526850.0027315.0026650.0027070.00134710036452835000
2016-12-0227770.0027905.0026860.0027045.00234040063853424000
2016-12-0128000.0028130.0027860.0027940.00160110044816745000
2016-11-3028245.0028245.0027675.0027775.00179920050329057500
2016-11-2928090.0028090.0027745.0027990.00116430032522744500
2016-11-2827810.0028120.0027685.0027970.00166850046561171000
2016-11-2527745.0027950.0027565.0027865.00166670046258638000
2016-11-2428250.0028435.0027560.0027635.00271180076181119500
2016-11-2227465.0027880.0027430.0027855.00223010061805149000
2016-11-2127110.0027650.0026900.0027650.00292080080013355500
2016-11-1826600.0026840.0026185.0026815.00264430070230974000
2016-11-1725670.0026050.0025610.0026050.00186330048245297500
2016-11-1625460.0026215.0025370.0025550.00321720082932493000
2016-11-1524705.0024885.0024530.0024860.00114310028258210500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter