7974 任天堂(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5,608 | 5,627 | 5,573 | 5,622 | 3,281,200 | 5,622 |
| 2023-02-02 | 5,596 | 5,616 | 5,571 | 5,582 | 2,751,200 | 5,582 |
| 2023-02-01 | 5,590 | 5,623 | 5,580 | 5,580 | 2,409,900 | 5,580 |
| 2023-01-31 | 5,680 | 5,689 | 5,615 | 5,625 | 3,547,100 | 5,625 |
| 2023-01-30 | 5,595 | 5,622 | 5,567 | 5,598 | 3,956,900 | 5,598 |
| 2023-01-27 | 5,660 | 5,669 | 5,617 | 5,630 | 2,678,500 | 5,630 |
| 2023-01-26 | 5,602 | 5,660 | 5,602 | 5,635 | 3,524,000 | 5,635 |
| 2023-01-25 | 5,567 | 5,591 | 5,545 | 5,574 | 3,152,700 | 5,574 |
| 2023-01-24 | 5,578 | 5,613 | 5,555 | 5,556 | 3,889,900 | 5,556 |
| 2023-01-23 | 5,551 | 5,573 | 5,512 | 5,535 | 3,268,600 | 5,535 |
| 2023-01-20 | 5,522 | 5,582 | 5,495 | 5,510 | 3,791,600 | 5,510 |
| 2023-01-19 | 5,550 | 5,556 | 5,498 | 5,535 | 3,101,300 | 5,535 |
| 2023-01-18 | 5,520 | 5,627 | 5,493 | 5,608 | 5,079,100 | 5,608 |
| 2023-01-17 | 5,413 | 5,496 | 5,413 | 5,490 | 4,018,600 | 5,490 |
| 2023-01-16 | 5,385 | 5,470 | 5,361 | 5,413 | 4,215,300 | 5,413 |
| 2023-01-13 | 5,381 | 5,473 | 5,381 | 5,397 | 5,983,300 | 5,397 |
| 2023-01-12 | 5,469 | 5,488 | 5,436 | 5,447 | 7,380,700 | 5,447 |
| 2023-01-11 | 5,497 | 5,548 | 5,482 | 5,547 | 5,320,000 | 5,547 |
| 2023-01-10 | 5,483 | 5,565 | 5,470 | 5,470 | 5,620,700 | 5,470 |
| 2023-01-06 | 5,466 | 5,483 | 5,407 | 5,483 | 5,181,300 | 5,483 |
| 2023-01-05 | 5,517 | 5,603 | 5,496 | 5,530 | 4,229,200 | 5,530 |
| 2023-01-04 | 5,444 | 5,546 | 5,405 | 5,487 | 5,632,900 | 5,487 |
分割・併合履歴 ： [2022-09-29]1株→10株 [1991-03-26]1株→1.35株 [1989-08-28]1株→1.5株 [1988-08-27]1株→1.2株 [1987-08-27]1株→1.1株 [1983-02-24]1株→1.2株