7974 任天堂(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-19 | 11,595 | 11,630 | 11,435 | 11,620 | 3,076,800 | 11,620 |
| 2025-05-16 | 11,395 | 11,680 | 11,330 | 11,640 | 4,188,400 | 11,640 |
| 2025-05-15 | 11,525 | 11,620 | 11,330 | 11,445 | 5,201,200 | 11,445 |
| 2025-05-14 | 12,000 | 12,090 | 11,695 | 11,700 | 4,278,500 | 11,700 |
| 2025-05-13 | 11,985 | 12,170 | 11,825 | 12,005 | 6,146,400 | 12,005 |
| 2025-05-12 | 11,970 | 11,970 | 11,505 | 11,580 | 4,911,100 | 11,580 |
| 2025-05-09 | 11,915 | 12,370 | 11,740 | 11,820 | 12,559,500 | 11,820 |
| 2025-05-08 | 12,420 | 12,455 | 12,020 | 12,020 | 6,591,700 | 12,020 |
| 2025-05-07 | 12,370 | 12,475 | 12,245 | 12,350 | 8,420,500 | 12,350 |
| 2025-05-02 | 12,225 | 12,540 | 12,165 | 12,360 | 8,348,900 | 12,360 |
| 2025-05-01 | 11,925 | 12,145 | 11,870 | 12,145 | 7,359,200 | 12,145 |
| 2025-04-30 | 11,545 | 11,855 | 11,500 | 11,830 | 7,511,400 | 11,830 |
| 2025-04-28 | 11,590 | 11,610 | 11,365 | 11,435 | 4,523,200 | 11,435 |
| 2025-04-25 | 11,200 | 11,415 | 11,090 | 11,400 | 6,862,200 | 11,400 |
| 2025-04-24 | 10,880 | 11,035 | 10,760 | 11,000 | 8,524,500 | 11,000 |
| 2025-04-23 | 10,505 | 10,575 | 10,325 | 10,415 | 4,159,600 | 10,415 |
| 2025-04-22 | 10,135 | 10,230 | 10,030 | 10,175 | 3,561,700 | 10,175 |
| 2025-04-21 | 10,290 | 10,360 | 10,215 | 10,245 | 3,148,200 | 10,245 |
| 2025-04-18 | 10,315 | 10,380 | 10,265 | 10,370 | 2,673,600 | 10,370 |
| 2025-04-17 | 9,957 | 10,345 | 9,932 | 10,345 | 3,582,900 | 10,345 |
| 2025-04-16 | 10,220 | 10,255 | 9,909 | 10,040 | 4,090,400 | 10,040 |
| 2025-04-15 | 10,565 | 10,565 | 10,290 | 10,305 | 2,888,500 | 10,305 |
| 2025-04-14 | 10,250 | 10,500 | 10,240 | 10,350 | 4,269,300 | 10,350 |
| 2025-04-11 | 9,910 | 10,095 | 9,782 | 10,040 | 8,428,900 | 10,040 |
| 2025-04-10 | 10,200 | 10,525 | 10,015 | 10,505 | 8,557,300 | 10,505 |
| 2025-04-09 | 9,638 | 9,743 | 9,173 | 9,405 | 11,155,800 | 9,405 |
| 2025-04-08 | 9,552 | 10,020 | 9,552 | 9,841 | 11,425,300 | 9,841 |
| 2025-04-07 | 8,980 | 9,622 | 8,962 | 9,194 | 13,795,600 | 9,194 |
| 2025-04-04 | 9,990 | 10,110 | 9,813 | 9,977 | 10,525,000 | 9,977 |
| 2025-04-03 | 9,830 | 10,220 | 9,808 | 10,080 | 12,951,900 | 10,080 |
| 2025-04-02 | 10,260 | 10,470 | 10,145 | 10,420 | 5,724,600 | 10,420 |
| 2025-04-01 | 10,300 | 10,510 | 10,195 | 10,205 | 5,209,500 | 10,205 |
| 2025-03-31 | 10,450 | 10,550 | 10,110 | 10,110 | 6,799,600 | 10,110 |
| 2025-03-28 | 10,900 | 10,975 | 10,730 | 10,835 | 4,277,400 | 10,835 |
| 2025-03-27 | 10,990 | 11,135 | 10,910 | 11,030 | 6,592,200 | 11,030 |
| 2025-03-26 | 11,070 | 11,450 | 11,035 | 11,330 | 6,665,800 | 11,330 |
| 2025-03-25 | 10,790 | 10,835 | 10,730 | 10,765 | 2,840,800 | 10,765 |
| 2025-03-24 | 11,000 | 11,005 | 10,690 | 10,690 | 3,046,600 | 10,690 |
| 2025-03-21 | 10,750 | 10,905 | 10,675 | 10,895 | 6,406,700 | 10,895 |
| 2025-03-19 | 10,515 | 10,650 | 10,475 | 10,550 | 4,156,500 | 10,550 |
| 2025-03-18 | 10,265 | 10,360 | 10,180 | 10,270 | 3,240,700 | 10,270 |
| 2025-03-17 | 10,455 | 10,470 | 10,255 | 10,285 | 2,715,300 | 10,285 |
| 2025-03-14 | 10,085 | 10,350 | 10,055 | 10,265 | 3,655,500 | 10,265 |
| 2025-03-13 | 10,395 | 10,445 | 10,175 | 10,180 | 4,437,100 | 10,180 |
| 2025-03-12 | 10,110 | 10,220 | 10,000 | 10,160 | 3,702,800 | 10,160 |
| 2025-03-11 | 9,705 | 10,055 | 9,636 | 10,055 | 7,548,900 | 10,055 |
| 2025-03-10 | 10,200 | 10,260 | 9,914 | 10,005 | 6,778,900 | 10,005 |
| 2025-03-07 | 10,510 | 10,880 | 10,235 | 10,335 | 8,654,000 | 10,335 |
| 2025-03-06 | 11,300 | 11,410 | 11,260 | 11,385 | 3,798,500 | 11,385 |
| 2025-03-05 | 11,160 | 11,335 | 10,990 | 11,175 | 3,638,100 | 11,175 |
| 2025-03-04 | 11,080 | 11,160 | 10,925 | 11,130 | 3,937,900 | 11,130 |
| 2025-03-03 | 11,345 | 11,385 | 10,960 | 11,065 | 4,699,300 | 11,065 |
| 2025-02-28 | 11,170 | 11,350 | 11,055 | 11,160 | 10,565,400 | 11,160 |
| 2025-02-27 | 11,100 | 11,460 | 11,085 | 11,400 | 3,961,700 | 11,400 |
| 2025-02-26 | 11,325 | 11,390 | 10,930 | 11,105 | 5,732,500 | 11,105 |
| 2025-02-25 | 11,405 | 11,575 | 11,310 | 11,310 | 4,530,400 | 11,310 |
| 2025-02-21 | 11,490 | 11,565 | 11,295 | 11,455 | 5,369,900 | 11,455 |
| 2025-02-20 | 11,610 | 11,685 | 11,340 | 11,490 | 5,193,000 | 11,490 |
| 2025-02-19 | 11,605 | 11,800 | 11,520 | 11,760 | 6,799,600 | 11,760 |
| 2025-02-18 | 11,400 | 11,510 | 11,315 | 11,450 | 3,617,700 | 11,450 |
| 2025-02-17 | 11,190 | 11,460 | 11,190 | 11,395 | 5,049,100 | 11,395 |
| 2025-02-14 | 11,115 | 11,285 | 10,925 | 11,245 | 5,319,100 | 11,245 |
| 2025-02-13 | 11,030 | 11,285 | 10,985 | 11,250 | 5,222,000 | 11,250 |
| 2025-02-12 | 10,985 | 11,025 | 10,750 | 10,980 | 6,360,400 | 10,980 |
| 2025-02-10 | 10,735 | 11,000 | 10,730 | 10,935 | 3,952,700 | 10,935 |
| 2025-02-07 | 10,735 | 10,895 | 10,730 | 10,805 | 4,215,200 | 10,805 |
| 2025-02-06 | 10,745 | 11,010 | 10,670 | 11,000 | 5,867,100 | 11,000 |
| 2025-02-05 | 10,300 | 10,780 | 10,290 | 10,700 | 7,620,900 | 10,700 |
| 2025-02-04 | 10,380 | 10,580 | 10,345 | 10,400 | 4,325,100 | 10,400 |
| 2025-02-03 | 10,110 | 10,265 | 10,050 | 10,175 | 3,774,700 | 10,175 |
| 2025-01-31 | 10,360 | 10,395 | 10,230 | 10,230 | 4,350,000 | 10,230 |
| 2025-01-30 | 10,190 | 10,470 | 10,125 | 10,425 | 4,381,800 | 10,425 |
| 2025-01-29 | 10,215 | 10,355 | 10,155 | 10,190 | 4,044,700 | 10,190 |
| 2025-01-28 | 9,721 | 10,310 | 9,721 | 10,250 | 9,432,300 | 10,250 |
| 2025-01-27 | 9,862 | 9,928 | 9,758 | 9,793 | 5,745,900 | 9,793 |
| 2025-01-24 | 9,542 | 9,955 | 9,537 | 9,890 | 9,196,700 | 9,890 |
| 2025-01-23 | 9,400 | 9,775 | 9,396 | 9,559 | 8,457,300 | 9,559 |
| 2025-01-22 | 9,150 | 9,418 | 9,113 | 9,404 | 6,957,200 | 9,404 |
| 2025-01-21 | 8,998 | 9,175 | 8,955 | 9,044 | 6,359,200 | 9,044 |
| 2025-01-20 | 9,300 | 9,462 | 8,901 | 8,901 | 11,497,600 | 8,901 |
| 2025-01-17 | 9,500 | 9,597 | 8,898 | 9,181 | 18,672,900 | 9,181 |
| 2025-01-16 | 9,700 | 9,732 | 9,476 | 9,590 | 7,253,600 | 9,590 |
| 2025-01-15 | 9,565 | 9,626 | 9,485 | 9,565 | 7,207,700 | 9,565 |
| 2025-01-14 | 9,250 | 9,402 | 9,241 | 9,332 | 6,936,600 | 9,332 |
| 2025-01-10 | 9,046 | 9,274 | 9,017 | 9,248 | 4,441,100 | 9,248 |
| 2025-01-09 | 8,905 | 9,134 | 8,904 | 9,119 | 4,549,700 | 9,119 |
| 2025-01-08 | 9,070 | 9,090 | 8,888 | 8,903 | 4,676,000 | 8,903 |
| 2025-01-07 | 9,186 | 9,195 | 9,079 | 9,158 | 3,532,800 | 9,158 |
| 2025-01-06 | 9,290 | 9,293 | 9,020 | 9,070 | 4,961,000 | 9,070 |
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