7974 任天堂(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,540 | 7,652 | 7,501 | 7,649 | 4,702,800 | 7,649 |
| 2024-04-25 | 7,450 | 7,489 | 7,366 | 7,406 | 2,646,100 | 7,406 |
| 2024-04-24 | 7,506 | 7,549 | 7,466 | 7,510 | 2,438,500 | 7,510 |
| 2024-04-23 | 7,566 | 7,595 | 7,469 | 7,498 | 2,093,600 | 7,498 |
| 2024-04-22 | 7,487 | 7,548 | 7,445 | 7,525 | 2,692,100 | 7,525 |
| 2024-04-19 | 7,525 | 7,576 | 7,382 | 7,455 | 4,179,200 | 7,455 |
| 2024-04-18 | 7,600 | 7,655 | 7,533 | 7,589 | 2,772,000 | 7,589 |
| 2024-04-17 | 7,630 | 7,646 | 7,515 | 7,585 | 3,395,400 | 7,585 |
| 2024-04-16 | 7,580 | 7,590 | 7,511 | 7,524 | 3,649,400 | 7,524 |
| 2024-04-15 | 7,650 | 7,668 | 7,581 | 7,668 | 2,492,600 | 7,668 |
| 2024-04-12 | 7,840 | 7,840 | 7,722 | 7,735 | 2,445,900 | 7,735 |
| 2024-04-11 | 7,681 | 7,740 | 7,672 | 7,723 | 2,406,700 | 7,723 |
| 2024-04-10 | 7,851 | 7,868 | 7,786 | 7,788 | 2,216,200 | 7,788 |
| 2024-04-09 | 7,870 | 7,887 | 7,794 | 7,882 | 2,363,900 | 7,882 |
| 2024-04-08 | 7,800 | 7,871 | 7,772 | 7,858 | 2,592,300 | 7,858 |
| 2024-04-05 | 7,747 | 7,757 | 7,627 | 7,741 | 4,297,600 | 7,741 |
| 2024-04-04 | 7,889 | 7,964 | 7,843 | 7,888 | 4,343,900 | 7,888 |
| 2024-04-03 | 8,049 | 8,049 | 7,745 | 7,806 | 7,154,700 | 7,806 |
| 2024-04-02 | 8,180 | 8,227 | 8,124 | 8,147 | 3,245,200 | 8,147 |
| 2024-04-01 | 8,253 | 8,309 | 8,181 | 8,210 | 2,669,300 | 8,210 |
| 2024-03-29 | 8,269 | 8,290 | 8,192 | 8,196 | 3,619,400 | 8,196 |
| 2024-03-28 | 8,290 | 8,310 | 8,221 | 8,259 | 4,305,600 | 8,259 |
| 2024-03-27 | 8,370 | 8,470 | 8,348 | 8,410 | 4,146,700 | 8,410 |
| 2024-03-26 | 8,325 | 8,360 | 8,292 | 8,308 | 3,255,600 | 8,308 |
| 2024-03-25 | 8,424 | 8,424 | 8,268 | 8,299 | 3,050,000 | 8,299 |
| 2024-03-22 | 8,388 | 8,448 | 8,333 | 8,426 | 3,562,600 | 8,426 |
| 2024-03-21 | 8,497 | 8,545 | 8,357 | 8,378 | 3,916,900 | 8,378 |
| 2024-03-19 | 8,238 | 8,359 | 8,216 | 8,358 | 2,492,800 | 8,358 |
| 2024-03-18 | 8,181 | 8,286 | 8,179 | 8,286 | 2,835,000 | 8,286 |
| 2024-03-15 | 8,165 | 8,271 | 8,138 | 8,224 | 4,416,600 | 8,224 |
| 2024-03-14 | 8,183 | 8,224 | 8,151 | 8,224 | 2,701,900 | 8,224 |
| 2024-03-13 | 8,205 | 8,284 | 8,175 | 8,232 | 3,813,600 | 8,232 |
| 2024-03-12 | 8,272 | 8,272 | 8,152 | 8,201 | 3,501,600 | 8,201 |
| 2024-03-11 | 8,140 | 8,312 | 8,118 | 8,312 | 4,028,600 | 8,312 |
| 2024-03-08 | 8,303 | 8,325 | 8,223 | 8,231 | 4,052,500 | 8,231 |
| 2024-03-07 | 8,399 | 8,462 | 8,295 | 8,323 | 3,294,300 | 8,323 |
| 2024-03-06 | 8,309 | 8,357 | 8,283 | 8,329 | 3,185,600 | 8,329 |
| 2024-03-05 | 8,340 | 8,407 | 8,282 | 8,390 | 3,171,000 | 8,390 |
| 2024-03-04 | 8,465 | 8,490 | 8,333 | 8,345 | 4,792,100 | 8,345 |
| 2024-03-01 | 8,450 | 8,498 | 8,377 | 8,484 | 3,559,600 | 8,484 |
| 2024-02-29 | 8,322 | 8,443 | 8,270 | 8,400 | 5,573,800 | 8,400 |
| 2024-02-28 | 8,420 | 8,475 | 8,362 | 8,366 | 4,656,200 | 8,366 |
| 2024-02-27 | 8,649 | 8,650 | 8,491 | 8,508 | 5,568,300 | 8,508 |
| 2024-02-26 | 8,437 | 8,607 | 8,425 | 8,549 | 5,738,200 | 8,549 |
| 2024-02-22 | 8,401 | 8,457 | 8,332 | 8,419 | 5,618,000 | 8,419 |
| 2024-02-21 | 8,300 | 8,462 | 8,219 | 8,401 | 7,836,800 | 8,401 |
| 2024-02-20 | 8,410 | 8,419 | 8,185 | 8,263 | 10,752,200 | 8,263 |
| 2024-02-19 | 8,424 | 8,432 | 8,090 | 8,356 | 15,187,800 | 8,356 |
| 2024-02-16 | 8,950 | 9,006 | 8,701 | 8,874 | 6,987,200 | 8,874 |
| 2024-02-15 | 8,987 | 9,028 | 8,890 | 8,950 | 6,298,200 | 8,950 |
| 2024-02-14 | 8,710 | 8,881 | 8,690 | 8,871 | 4,869,300 | 8,871 |
| 2024-02-13 | 8,800 | 8,830 | 8,676 | 8,710 | 6,279,200 | 8,710 |
| 2024-02-09 | 8,683 | 8,706 | 8,537 | 8,700 | 5,455,700 | 8,700 |
| 2024-02-08 | 8,450 | 8,690 | 8,377 | 8,620 | 7,645,900 | 8,620 |
| 2024-02-07 | 8,405 | 8,623 | 8,278 | 8,369 | 9,328,400 | 8,369 |
| 2024-02-06 | 8,389 | 8,443 | 8,294 | 8,376 | 4,928,900 | 8,376 |
| 2024-02-05 | 8,476 | 8,508 | 8,408 | 8,415 | 4,553,400 | 8,415 |
| 2024-02-02 | 8,353 | 8,490 | 8,226 | 8,476 | 6,616,700 | 8,476 |
| 2024-02-01 | 8,289 | 8,342 | 8,256 | 8,310 | 3,915,800 | 8,310 |
| 2024-01-31 | 8,210 | 8,310 | 8,175 | 8,310 | 4,584,600 | 8,310 |
| 2024-01-30 | 8,199 | 8,388 | 8,187 | 8,271 | 6,585,500 | 8,271 |
| 2024-01-29 | 7,992 | 8,100 | 7,978 | 8,091 | 4,450,300 | 8,091 |
| 2024-01-26 | 7,971 | 8,005 | 7,890 | 7,895 | 4,298,900 | 7,895 |
| 2024-01-25 | 7,958 | 8,009 | 7,931 | 7,972 | 3,424,100 | 7,972 |
| 2024-01-24 | 8,025 | 8,058 | 7,906 | 7,938 | 4,990,200 | 7,938 |
| 2024-01-23 | 8,080 | 8,208 | 8,042 | 8,089 | 4,913,300 | 8,089 |
| 2024-01-22 | 8,150 | 8,180 | 8,025 | 8,103 | 4,831,700 | 8,103 |
| 2024-01-19 | 8,235 | 8,249 | 8,122 | 8,136 | 4,438,100 | 8,136 |
| 2024-01-18 | 7,974 | 8,084 | 7,955 | 8,066 | 4,931,300 | 8,066 |
| 2024-01-17 | 8,010 | 8,103 | 7,920 | 7,940 | 6,642,100 | 7,940 |
| 2024-01-16 | 8,086 | 8,120 | 8,010 | 8,037 | 5,877,900 | 8,037 |
| 2024-01-15 | 8,097 | 8,227 | 8,030 | 8,199 | 5,359,500 | 8,199 |
| 2024-01-12 | 8,010 | 8,180 | 7,960 | 8,125 | 9,141,400 | 8,125 |
| 2024-01-11 | 7,928 | 8,075 | 7,841 | 7,930 | 9,331,400 | 7,930 |
| 2024-01-10 | 7,646 | 7,902 | 7,622 | 7,823 | 9,140,900 | 7,823 |
| 2024-01-09 | 7,305 | 7,568 | 7,290 | 7,538 | 6,863,600 | 7,538 |
| 2024-01-05 | 7,202 | 7,290 | 7,197 | 7,223 | 4,107,700 | 7,223 |
| 2024-01-04 | 7,227 | 7,274 | 7,138 | 7,176 | 5,215,500 | 7,176 |
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
