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
2025-12-30	10,820	10,845	10,560	10,595	3,616,600	10,595
2025-12-29	10,800	10,840	10,630	10,740	4,355,700	10,740
2025-12-26	10,635	10,950	10,595	10,795	6,623,300	10,795
2025-12-25	10,590	10,630	10,475	10,550	3,387,100	10,550
2025-12-24	10,730	10,745	10,400	10,435	5,652,200	10,435
2025-12-23	10,455	10,630	10,335	10,515	10,389,100	10,515
2025-12-22	10,650	10,675	10,245	10,245	10,226,600	10,245
2025-12-19	10,920	10,935	10,640	10,650	7,107,100	10,650
2025-12-18	11,000	11,030	10,805	10,985	5,349,400	10,985
2025-12-17	11,280	11,440	11,100	11,180	4,673,800	11,180
2025-12-16	11,370	11,565	11,320	11,350	4,089,700	11,350
2025-12-15	11,620	11,650	11,460	11,495	5,293,600	11,495
2025-12-12	11,510	11,740	11,500	11,730	7,506,300	11,730
2025-12-11	11,110	11,515	11,100	11,400	8,791,400	11,400
2025-12-10	11,680	11,820	11,340	11,580	8,597,400	11,580
2025-12-09	12,200	12,230	11,860	11,900	5,772,400	11,900
2025-12-08	12,385	12,445	12,300	12,320	2,749,400	12,320
2025-12-05	12,575	12,645	12,385	12,500	3,770,100	12,500
2025-12-04	12,705	12,945	12,655	12,875	2,564,600	12,875
2025-12-03	12,710	12,825	12,580	12,655	3,002,900	12,655
2025-12-02	12,960	13,165	12,835	12,865	2,587,200	12,865
2025-12-01	13,200	13,345	12,975	13,065	2,522,400	13,065
2025-11-28	13,245	13,435	13,205	13,280	2,624,100	13,280
2025-11-27	13,220	13,345	13,135	13,170	1,719,100	13,170
2025-11-26	13,070	13,295	13,015	13,235	2,708,400	13,235
2025-11-25	13,285	13,295	13,025	13,120	3,185,700	13,120
2025-11-21	13,200	13,430	13,170	13,300	4,415,900	13,300
2025-11-20	13,280	13,380	13,125	13,275	2,756,500	13,275
2025-11-19	13,115	13,210	12,950	13,030	3,496,500	13,030
2025-11-18	13,250	13,380	13,110	13,200	2,971,500	13,200
2025-11-17	13,500	13,520	13,310	13,430	1,849,400	13,430
2025-11-14	13,390	13,555	13,380	13,445	2,970,800	13,445
2025-11-13	13,980	13,985	13,605	13,665	3,633,400	13,665
2025-11-12	13,615	13,885	13,570	13,885	3,545,300	13,885
2025-11-11	13,630	13,755	13,535	13,615	3,720,400	13,615
2025-11-10	13,840	13,860	13,370	13,420	4,114,800	13,420
2025-11-07	14,075	14,105	13,600	13,905	5,368,400	13,905
2025-11-06	14,440	14,630	13,945	14,105	11,096,000	14,105
2025-11-05	14,000	14,265	13,530	13,750	15,706,300	13,750
2025-11-04	13,080	13,240	12,900	12,945	5,475,200	12,945
2025-10-31	12,995	13,120	12,910	13,045	3,719,900	13,045
2025-10-30	12,850	12,945	12,650	12,910	4,178,000	12,910
2025-10-29	12,975	13,175	12,900	12,940	2,914,800	12,940
2025-10-28	13,010	13,060	12,870	13,025	2,209,900	13,025
2025-10-27	12,860	13,190	12,860	13,050	2,816,000	13,050
2025-10-24	13,080	13,125	12,840	12,840	2,999,600	12,840
2025-10-23	12,855	13,100	12,830	13,050	3,198,900	13,050
2025-10-22	13,300	13,310	13,060	13,105	5,433,300	13,105
2025-10-21	13,100	13,240	12,845	13,240	6,753,500	13,240
2025-10-20	12,770	12,965	12,730	12,865	4,976,500	12,865
2025-10-17	12,090	12,525	11,995	12,470	7,336,500	12,470
2025-10-16	12,360	12,375	12,125	12,150	4,702,900	12,150
2025-10-15	12,495	12,620	12,415	12,515	3,187,700	12,515
2025-10-14	12,155	12,540	12,120	12,400	4,698,400	12,400
2025-10-10	12,630	12,680	12,385	12,385	4,091,200	12,385
2025-10-09	12,895	12,925	12,585	12,665	4,382,200	12,665
2025-10-08	13,100	13,230	12,825	12,845	3,765,100	12,845
2025-10-07	12,875	12,950	12,735	12,950	3,182,600	12,950
2025-10-06	12,700	12,970	12,450	12,865	7,075,600	12,865
2025-10-03	12,700	12,740	12,555	12,660	3,347,800	12,660
2025-10-02	12,825	12,910	12,625	12,785	5,274,700	12,785
2025-10-01	12,810	13,065	12,740	13,000	5,492,000	13,000
2025-09-30	12,800	12,970	12,650	12,805	4,416,200	12,805
2025-09-29	12,960	12,995	12,705	12,800	4,054,100	12,800
2025-09-26	12,800	13,185	12,785	13,000	4,750,500	13,000
2025-09-25	12,975	13,050	12,835	12,835	4,131,400	12,835
2025-09-24	12,800	13,130	12,720	13,100	5,542,200	13,100
2025-09-22	13,235	13,310	12,695	12,695	5,838,200	12,695
2025-09-19	12,960	13,050	12,780	12,800	11,173,100	12,800
2025-09-18	13,430	13,490	13,090	13,115	6,126,100	13,115
2025-09-17	13,720	13,775	13,520	13,535	4,333,200	13,535
2025-09-16	13,970	14,030	13,665	13,775	5,856,000	13,775
2025-09-12	14,230	14,295	14,045	14,240	4,940,300	14,240
2025-09-11	13,920	14,290	13,740	14,150	5,802,100	14,150
2025-09-10	13,660	13,870	13,580	13,790	3,408,200	13,790
2025-09-09	14,000	14,030	13,740	13,740	4,039,300	13,740
2025-09-08	13,375	13,820	13,290	13,790	5,227,800	13,790
2025-09-05	13,370	13,390	13,150	13,270	2,841,600	13,270
2025-09-04	13,150	13,370	13,135	13,300	3,676,600	13,300
2025-09-03	13,010	13,225	12,985	13,105	3,603,000	13,105
2025-09-02	13,175	13,240	13,075	13,110	2,280,200	13,110
2025-09-01	13,190	13,220	13,010	13,150	3,112,800	13,150
2025-08-29	13,300	13,445	13,235	13,310	3,503,300	13,310
2025-08-28	13,320	13,490	13,280	13,430	5,400,000	13,430
2025-08-27	13,400	13,470	13,210	13,375	4,065,800	13,375
2025-08-26	13,660	13,750	13,525	13,525	3,348,200	13,525
2025-08-25	13,890	13,935	13,670	13,750	3,436,600	13,750
2025-08-22	13,800	13,890	13,725	13,760	2,893,600	13,760
2025-08-21	13,805	13,820	13,605	13,685	3,086,100	13,685
2025-08-20	14,120	14,205	13,765	13,820	4,471,300	13,820
2025-08-19	14,565	14,600	14,100	14,275	4,671,200	14,275
2025-08-18	14,400	14,795	14,310	14,655	4,388,200	14,655
2025-08-15	14,200	14,450	14,135	14,400	3,764,900	14,400
2025-08-14	14,450	14,575	13,920	14,180	5,995,300	14,180
2025-08-13	14,190	14,360	14,160	14,275	5,275,700	14,275
2025-08-12	14,335	14,345	13,980	14,185	6,322,700	14,185
2025-08-08	14,055	14,575	13,930	14,355	9,143,300	14,355
2025-08-07	13,540	13,830	13,385	13,755	5,145,600	13,755
2025-08-06	13,240	13,590	13,235	13,480	4,046,400	13,480
2025-08-05	13,640	13,655	13,250	13,415	6,151,200	13,415
2025-08-04	12,500	13,455	12,495	13,240	11,192,700	13,240
2025-08-01	12,820	12,940	12,530	12,595	4,807,400	12,595
2025-07-31	12,680	12,735	12,480	12,690	4,314,200	12,690
2025-07-30	12,875	12,880	12,690	12,715	3,059,000	12,715
2025-07-29	12,760	12,860	12,720	12,815	2,563,200	12,815
2025-07-28	13,120	13,120	12,780	12,845	3,064,400	12,845
2025-07-25	13,065	13,330	12,845	12,880	3,978,400	12,880
2025-07-24	13,180	13,285	12,970	13,200	4,034,300	13,200
2025-07-23	12,885	12,975	12,680	12,940	4,544,600	12,940
2025-07-22	13,100	13,225	12,765	12,850	4,173,900	12,850
2025-07-18	13,000	13,075	12,895	12,970	3,286,900	12,970
2025-07-17	12,920	12,985	12,830	12,985	3,894,700	12,985
2025-07-16	12,605	12,745	12,450	12,695	3,319,900	12,695
2025-07-15	12,730	12,755	12,470	12,525	2,363,700	12,525
2025-07-14	12,560	12,585	12,355	12,490	3,494,800	12,490
2025-07-11	12,750	12,805	12,645	12,685	3,087,700	12,685
2025-07-10	12,930	12,975	12,645	12,680	5,167,700	12,680
2025-07-09	13,010	13,045	12,750	12,985	4,198,100	12,985
2025-07-08	13,000	13,100	12,825	13,045	4,612,500	13,045
2025-07-07	13,105	13,220	13,080	13,200	2,000,100	13,200
2025-07-04	13,275	13,310	13,140	13,200	2,676,800	13,200
2025-07-03	13,130	13,305	13,005	13,110	5,053,300	13,110
2025-07-02	13,130	13,225	12,970	13,000	5,284,400	13,000
2025-07-01	13,805	13,810	13,415	13,430	4,228,900	13,430
2025-06-30	13,795	13,905	13,710	13,880	6,680,400	13,880
2025-06-27	13,530	13,640	13,380	13,630	6,649,900	13,630
2025-06-26	13,400	13,575	13,290	13,420	6,440,700	13,420
2025-06-25	12,955	13,470	12,885	13,355	8,449,800	13,355
2025-06-24	12,970	12,980	12,740	12,885	3,948,300	12,885
2025-06-23	12,715	12,740	12,485	12,670	5,145,600	12,670
2025-06-20	13,100	13,135	12,730	12,730	8,246,200	12,730
2025-06-19	13,145	13,500	13,120	13,275	7,710,700	13,275
2025-06-18	12,525	13,320	12,525	13,260	11,609,300	13,260
2025-06-17	12,000	12,440	11,925	12,440	6,426,100	12,440
2025-06-16	12,020	12,185	11,840	11,945	4,136,000	11,945
2025-06-13	11,870	11,920	11,615	11,815	5,228,500	11,815
2025-06-12	11,930	11,985	11,780	11,795	4,948,500	11,795
2025-06-11	11,830	11,850	11,515	11,665	8,474,600	11,665
2025-06-10	11,985	12,180	11,880	12,105	5,218,300	12,105
2025-06-09	11,905	12,085	11,885	12,080	4,118,800	12,080
2025-06-06	12,180	12,210	11,855	11,905	5,133,100	11,905
2025-06-05	12,010	12,185	11,795	11,850	5,145,900	11,850
2025-06-04	12,100	12,115	11,915	12,090	6,499,200	12,090
2025-06-03	11,980	11,990	11,695	11,695	4,593,900	11,695
2025-06-02	11,785	11,835	11,555	11,745	5,194,700	11,745
2025-05-30	12,030	12,125	11,835	11,835	11,449,100	11,835
2025-05-29	12,350	12,370	12,155	12,330	4,968,400	12,330
2025-05-28	12,200	12,425	12,085	12,150	6,278,300	12,150
2025-05-27	11,970	12,210	11,910	12,205	4,107,400	12,205
2025-05-26	11,875	12,025	11,685	11,965	4,795,100	11,965
2025-05-23	11,450	11,800	11,330	11,800	5,781,700	11,800
2025-05-22	11,250	11,465	11,120	11,200	3,957,200	11,200
2025-05-21	11,550	11,560	11,230	11,265	3,974,200	11,265
2025-05-20	11,650	11,685	11,470	11,530	3,846,000	11,530
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

2026年01月
日	月	火	水	木	金	土
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31
« 12月30日