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
2023-02-035,6085,6275,5735,6223,281,2005,622
2023-02-025,5965,6165,5715,5822,751,2005,582
2023-02-015,5905,6235,5805,5802,409,9005,580
2023-01-315,6805,6895,6155,6253,547,1005,625
2023-01-305,5955,6225,5675,5983,956,9005,598
2023-01-275,6605,6695,6175,6302,678,5005,630
2023-01-265,6025,6605,6025,6353,524,0005,635
2023-01-255,5675,5915,5455,5743,152,7005,574
2023-01-245,5785,6135,5555,5563,889,9005,556
2023-01-235,5515,5735,5125,5353,268,6005,535
2023-01-205,5225,5825,4955,5103,791,6005,510
2023-01-195,5505,5565,4985,5353,101,3005,535
2023-01-185,5205,6275,4935,6085,079,1005,608
2023-01-175,4135,4965,4135,4904,018,6005,490
2023-01-165,3855,4705,3615,4134,215,3005,413
2023-01-135,3815,4735,3815,3975,983,3005,397
2023-01-125,4695,4885,4365,4477,380,7005,447
2023-01-115,4975,5485,4825,5475,320,0005,547
2023-01-105,4835,5655,4705,4705,620,7005,470
2023-01-065,4665,4835,4075,4835,181,3005,483
2023-01-055,5175,6035,4965,5304,229,2005,530
2023-01-045,4445,5465,4055,4875,632,9005,487

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