1. HOME >
  2. 株価時系列 >
  3. 7974 >
  4. 2023年

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
2023-12-297,1997,3957,1877,3596,355,4007,359
2023-12-287,0957,1877,0817,1333,074,4007,133
2023-12-277,0007,1336,9887,1263,942,4007,126
2023-12-266,9606,9876,9446,9872,087,0006,987
2023-12-256,9847,0136,9116,9341,675,3006,934
2023-12-226,9507,0136,9166,9462,400,3006,946
2023-12-216,9456,9556,8966,9461,990,3006,946
2023-12-206,9637,0166,9516,9653,408,5006,965
2023-12-196,8806,9606,8496,9363,102,9006,936
2023-12-186,7486,8136,7396,8133,345,9006,813
2023-12-156,7906,8386,7296,7785,892,4006,778
2023-12-146,8306,8966,8126,8593,796,7006,859
2023-12-136,9556,9696,8896,9262,796,5006,926
2023-12-126,9147,0246,9146,9452,944,3006,945
2023-12-116,8506,9436,8086,8903,080,8006,890
2023-12-086,8636,8896,7906,7984,052,5006,798
2023-12-076,9106,9826,8566,8623,300,8006,862
2023-12-066,8036,8936,7776,8752,862,8006,875
2023-12-056,8096,8676,7756,8132,490,0006,813
2023-12-046,8826,8996,7866,8142,692,8006,814
2023-12-016,9176,9286,8466,9093,156,7006,909
2023-11-306,8266,9166,8106,9124,681,8006,912
2023-11-296,8456,8506,7986,8262,398,7006,826
2023-11-286,8956,9006,7966,8242,675,9006,824
2023-11-276,9006,9846,8466,8593,484,8006,859
2023-11-246,9606,9666,8546,8543,170,1006,854
2023-11-226,8706,9386,8356,9202,770,2006,920
2023-11-216,8496,8656,7976,8462,655,6006,846
2023-11-206,9106,9206,7836,8004,329,1006,800
2023-11-177,0407,0456,9126,9463,738,2006,946
2023-11-166,9747,0656,9667,0533,370,0007,053
2023-11-156,9807,0176,9326,9943,929,2006,994
2023-11-147,1107,1116,9937,0083,366,5007,008
2023-11-136,9987,0816,9437,0146,177,5007,014
2023-11-107,1107,1116,8606,8617,394,6006,861
2023-11-096,8747,1606,8407,15112,503,7007,151
2023-11-086,6006,8336,5316,77415,154,6006,774
2023-11-076,4106,4486,3656,3853,759,3006,385
2023-11-066,3606,4336,2956,4325,982,9006,432
2023-11-026,3656,4196,3236,3573,427,4006,357
2023-11-016,3436,3776,2916,3103,958,7006,310
2023-10-316,1716,2356,1166,2214,255,1006,221
2023-10-306,1906,1916,1016,1172,919,5006,117
2023-10-276,1686,2246,1306,2213,476,3006,221
2023-10-266,1426,1606,1056,1162,716,2006,116
2023-10-256,1256,1886,1116,1803,262,8006,180
2023-10-246,0876,0966,0036,0812,823,9006,081
2023-10-236,0386,0886,0176,0672,755,0006,067
2023-10-206,0796,1266,0366,1012,441,2006,101
2023-10-196,0626,1946,0566,0923,067,3006,092
2023-10-186,1236,1546,0726,1102,810,2006,110
2023-10-176,2016,2286,1056,1233,758,3006,123
2023-10-166,1686,2356,1536,2002,729,2006,200
2023-10-136,3006,3006,1576,1964,583,0006,196
2023-10-126,3276,3846,3016,3503,570,9006,350
2023-10-116,2926,3366,2536,3093,177,0006,309
2023-10-106,2456,3156,1946,3113,263,3006,311
2023-10-066,2016,3176,1726,2454,583,1006,245
2023-10-056,1486,2236,1056,2204,055,5006,220
2023-10-046,0706,1246,0536,1084,518,5006,108
2023-10-036,1186,2086,0986,1604,800,7006,160
2023-10-026,2776,2856,0956,1305,289,3006,130
2023-09-296,1566,2416,1556,2305,586,3006,230
2023-09-286,1646,2296,1196,1524,392,9006,152
2023-09-276,2266,2536,1696,2254,207,8006,225
2023-09-266,2256,2796,1856,2603,333,1006,260
2023-09-256,1546,2346,1526,2242,616,3006,224
2023-09-226,1126,1766,1026,1513,391,4006,151
2023-09-216,2356,2736,1446,1533,690,0006,153
2023-09-206,4556,4716,2516,2665,499,0006,266
2023-09-196,3636,4516,3336,4514,783,3006,451
2023-09-156,3426,3696,3136,3385,106,6006,338
2023-09-146,3646,4076,3076,3543,746,4006,354
2023-09-136,3696,3946,2966,3093,135,8006,309
2023-09-126,3956,4136,3166,3692,429,8006,369
2023-09-116,4106,4516,3366,3703,758,9006,370
2023-09-086,3686,4196,3146,3585,422,1006,358
2023-09-076,3316,3686,3096,3682,711,3006,368
2023-09-066,3006,3626,2956,3232,848,0006,323
2023-09-056,2966,3186,2406,2742,700,4006,274
2023-09-046,2926,3026,2466,2672,680,9006,267
2023-09-016,2606,3036,2356,2682,971,4006,268
2023-08-316,2196,2896,2136,2673,918,5006,267
2023-08-306,1956,2656,1856,2193,224,9006,219
2023-08-296,1946,2396,1666,1722,235,1006,172
2023-08-286,1506,1816,1386,1752,148,1006,175
2023-08-256,0916,1266,0736,0832,500,4006,083
2023-08-246,2276,2276,1426,1452,777,5006,145
2023-08-236,1396,2116,1286,2112,131,3006,211
2023-08-226,1866,1886,1286,1591,912,7006,159
2023-08-216,1106,1696,0916,1282,440,7006,128
2023-08-186,1306,1736,0846,1142,896,0006,114
2023-08-176,2766,2896,1526,1803,569,5006,180
2023-08-166,3156,3326,2596,2922,697,9006,292
2023-08-156,2946,3016,2616,2942,054,3006,294
2023-08-146,2506,3116,2256,2482,724,0006,248
2023-08-106,1666,2556,1396,2513,577,6006,251
2023-08-096,1526,1936,1356,1452,857,3006,145
2023-08-086,2366,2776,1536,1593,817,8006,159
2023-08-076,1486,2656,1446,2324,554,0006,232
2023-08-046,2306,2506,1146,1729,943,8006,172
2023-08-036,3556,3796,2826,3574,110,8006,357
2023-08-026,4106,4316,3356,3553,578,7006,355
2023-08-016,4516,4686,3656,4593,219,1006,459
2023-07-316,4256,4716,3936,4504,426,2006,450
2023-07-286,2956,3806,2476,3544,523,9006,354
2023-07-276,3066,3936,2926,3763,242,1006,376
2023-07-266,3856,3946,3006,3004,083,6006,300
2023-07-256,4606,4766,3986,4433,405,6006,443
2023-07-246,4986,5396,4806,5113,414,3006,511
2023-07-216,4266,4606,3986,4182,876,6006,418
2023-07-206,4196,4726,3906,4262,981,9006,426
2023-07-196,4036,4386,3906,4332,675,3006,433
2023-07-186,3506,3996,3396,3602,531,2006,360
2023-07-146,4856,4926,3606,3893,591,8006,389
2023-07-136,3506,4336,3056,4243,366,3006,424
2023-07-126,3996,4876,3006,3004,659,0006,300
2023-07-116,3556,3596,2236,2573,540,6006,257
2023-07-106,3056,3496,2466,3054,094,0006,305
2023-07-076,3596,4126,3346,3514,955,2006,351
2023-07-066,4696,5166,2936,3145,998,8006,314
2023-07-056,5306,5566,4846,5123,116,8006,512
2023-07-046,5606,5696,5106,5192,862,8006,519
2023-07-036,5896,6086,5456,5873,174,9006,587
2023-06-306,5006,5536,4256,5426,664,3006,542
2023-06-296,5716,6406,5576,5825,521,7006,582
2023-06-286,4186,5446,3956,5206,777,2006,520
2023-06-276,3006,3966,2326,3925,804,5006,392
2023-06-266,2316,3136,1806,2893,705,9006,289
2023-06-236,3806,3846,1826,2304,439,8006,230
2023-06-226,2256,4286,2236,3189,574,2006,318
2023-06-216,2416,2466,1846,2123,028,7006,212
2023-06-206,2026,2426,1566,2423,106,7006,242
2023-06-196,2506,2596,1696,2323,490,0006,232
2023-06-166,2006,2776,1496,2666,516,5006,266
2023-06-156,2006,3576,1976,2257,487,2006,225
2023-06-146,1906,1926,1376,1573,752,4006,157
2023-06-136,1596,1946,1276,1813,726,9006,181
2023-06-126,1306,1596,1056,1263,741,8006,126
2023-06-096,0406,1126,0106,0986,745,8006,098
2023-06-086,0496,0845,9385,9834,198,2005,983
2023-06-076,1186,1286,0036,0535,335,6006,053
2023-06-066,0686,1206,0396,1203,507,9006,120
2023-06-056,1006,1246,0336,0834,309,8006,083
2023-06-025,9806,0855,9776,0505,926,6006,050
2023-06-015,9175,9755,9015,9544,029,8005,954
2023-05-316,0066,0135,8955,93613,218,8005,936
2023-05-305,8926,0155,8905,9904,847,4005,990
2023-05-295,9675,9765,8825,9095,562,3005,909
2023-05-265,9205,9775,9105,9434,494,9005,943
2023-05-255,8915,9175,8545,8764,434,6005,876
2023-05-245,9505,9725,8815,9304,220,9005,930
2023-05-236,0606,1075,9345,9887,209,5005,988
2023-05-225,9996,0605,9896,0605,098,5006,060
2023-05-196,0746,0825,9685,9776,094,6005,977
2023-05-186,0486,0635,9986,0438,556,6006,043
2023-05-175,8805,9665,8615,9257,467,5005,925
2023-05-165,8255,8705,7965,8476,054,9005,847
2023-05-155,8005,8085,7285,8005,628,7005,800
2023-05-125,6885,7675,6525,7587,818,6005,758
2023-05-115,6795,7225,5905,6315,811,5005,631
2023-05-105,7805,7815,6575,7258,949,8005,725
2023-05-095,7085,7555,6735,7306,965,8005,730
2023-05-085,7305,7985,7125,7398,361,2005,739
2023-05-025,6915,7115,6685,6934,023,4005,693
2023-05-015,7885,7995,6565,6915,363,4005,691
2023-04-285,6555,7215,6455,7215,439,3005,721
2023-04-275,5945,6475,5775,6284,188,3005,628
2023-04-265,6205,6425,5775,6184,642,5005,618
2023-04-255,5905,7365,5665,6497,607,9005,649
2023-04-245,5115,6045,4905,5914,516,6005,591
2023-04-215,5315,5545,5065,5203,606,0005,520
2023-04-205,5395,5395,4605,5164,160,4005,516
2023-04-195,5415,5475,5115,5424,440,4005,542
2023-04-185,5005,5605,4855,5605,630,3005,560
2023-04-175,4995,4995,4235,4573,467,5005,457
2023-04-145,3935,4805,3795,4675,924,4005,467
2023-04-135,4315,4355,3765,3794,182,7005,379
2023-04-125,4135,4885,3965,4665,148,2005,466
2023-04-115,5055,5435,4075,4139,397,6005,413
2023-04-105,2915,4105,2715,4067,136,3005,406
2023-04-075,3255,3265,1875,1984,302,7005,198
2023-04-065,2355,2975,2305,2504,175,4005,250
2023-04-055,3635,3675,2415,2456,830,3005,245
2023-04-045,2105,4145,1945,41210,423,4005,412
2023-04-035,2095,2185,1505,1734,140,4005,173
2023-03-315,0985,1415,0825,1314,148,1005,131
2023-03-305,1005,1225,0665,0793,668,5005,079
2023-03-295,0875,1815,0515,1795,495,3005,179
2023-03-285,1155,1365,0745,0833,167,8005,083
2023-03-275,0995,1315,0875,0952,570,1005,095
2023-03-245,0795,0795,0315,0583,528,8005,058
2023-03-235,0805,0885,0375,0763,157,6005,076
2023-03-225,0415,0915,0115,0804,871,8005,080
2023-03-205,1435,1465,0305,0334,651,5005,033
2023-03-175,1225,1485,0935,1444,791,9005,144
2023-03-165,0105,0874,9965,0754,511,5005,075
2023-03-155,0345,1095,0345,0824,393,6005,082
2023-03-145,0915,0915,0285,0654,934,1005,065
2023-03-135,1125,1315,0975,1293,586,7005,129
2023-03-105,1525,1815,1365,1485,040,7005,148
2023-03-095,1605,2365,1595,2274,169,6005,227
2023-03-085,1305,1835,1215,1583,768,5005,158
2023-03-075,1825,2065,1675,1773,147,9005,177
2023-03-065,1805,2155,1705,1783,255,3005,178
2023-03-035,1015,1655,0935,1584,696,5005,158
2023-03-025,0585,1415,0535,1364,997,6005,136
2023-03-015,0975,1265,0415,1226,107,9005,122
2023-02-285,1455,1875,1245,1246,918,6005,124
2023-02-275,2005,2385,1835,1984,848,8005,198
2023-02-245,2915,3135,2525,2974,381,8005,297
2023-02-225,3895,3915,3125,3124,503,2005,312
2023-02-215,4705,4805,4125,4123,638,9005,412
2023-02-205,4985,4985,4195,4644,224,1005,464
2023-02-175,4885,4995,4255,4564,440,3005,456
2023-02-165,4325,4995,3915,4986,867,3005,498
2023-02-155,3705,3745,3055,3364,432,2005,336
2023-02-145,2305,3395,2305,3285,742,8005,328
2023-02-135,2465,2575,2125,2247,001,0005,224
2023-02-105,2905,3795,2815,30710,996,2005,307
2023-02-095,1925,2925,1715,27914,233,0005,279
2023-02-085,2805,2985,1465,20127,112,9005,201
2023-02-075,5905,6445,5675,6244,215,9005,624
2023-02-065,6305,6475,6165,6213,580,9005,621
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