7974東証P貸借
業種 その他製品
任天堂 株価時系列データ
PTS
8,142
円
(22:23)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 9,170 (24/07/11) | 6,520 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 9,170 (24/07/11) | 6,520 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 8,170 | 8,371 | 8,096 | 8,166 | -93 | -1.1 | 19,874,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/13 | 4,150 | 4,210 | 4,075 | 4,160 | +15 | +0.4 | 56,098,999 |
| 9/6 | 4,029 | 4,196 | 4,026 | 4,145 | +116 | +2.9 | 72,689,999 |
| 8/30 | 4,020 | 4,085 | 3,968 | 4,029 | -69 | -1.7 | 51,653,999 |
| 8/23 | 4,030 | 4,101 | 3,967 | 4,098 | +126 | +3.2 | 47,128,999 |
| 8/16 | 3,874 | 4,011 | 3,834 | 3,972 | +28 | +0.7 | 55,631,999 |
| 8/9 | 3,979 | 3,985 | 3,766 | 3,944 | -85 | -2.1 | 66,662,999 |
| 8/2 | 4,040 | 4,181 | 3,883 | 4,029 | +7 | +0.2 | 89,622,999 |
| 7/26 | 4,095 | 4,095 | 3,957 | 4,022 | -97 | -2.4 | 53,271,999 |
| 7/19 | 4,148 | 4,171 | 4,061 | 4,119 | -46 | -1.1 | 40,111,999 |
| 7/12 | 4,084 | 4,205 | 3,992 | 4,165 | +90 | +2.2 | 73,116,999 |
| 7/5 | 3,987 | 4,090 | 3,979 | 4,075 | +126 | +3.2 | 60,888,999 |
| 6/28 | 3,829 | 3,955 | 3,761 | 3,949 | +120 | +3.1 | 69,260,999 |
| 6/21 | 3,761 | 3,866 | 3,729 | 3,829 | +72 | +1.9 | 57,230,999 |
| 6/14 | 3,940 | 3,980 | 3,701 | 3,757 | -158 | -4.0 | 76,249,999 |
| 6/7 | 3,850 | 3,928 | 3,760 | 3,915 | +45 | +1.2 | 71,097,999 |
| 5/31 | 3,910 | 3,920 | 3,812 | 3,870 | -38 | -1.0 | 70,604,999 |
| 5/24 | 3,769 | 3,908 | 3,767 | 3,908 | +139 | +3.7 | 74,946,999 |
| 5/17 | 3,719 | 3,797 | 3,608 | 3,769 | +69 | +1.9 | 70,462,999 |
| 5/10 | 3,838 | 3,855 | 3,611 | 3,700 | -100 | -2.6 | 77,053,999 |
| 4/26 | 3,941 | 3,956 | 3,653 | 3,800 | -120 | -3.1 | 186,019,997 |
| 4/19 | 3,397 | 4,034 | 3,369 | 3,920 | +555 | +16.5 | 162,217,998 |
| 4/12 | 3,302 | 3,370 | 3,237 | 3,365 | +44 | +1.3 | 84,908,999 |
| 4/5 | 3,230 | 3,345 | 3,158 | 3,321 | +165 | +5.2 | 84,832,999 |
| 3/29 | 2,997 | 3,252 | 2,993 | 3,156 | +86 | +2.8 | 110,081,998 |
| 3/22 | 3,134 | 3,204 | 3,005 | 3,070 | -39 | -1.3 | 92,001,999 |
| 3/15 | 2,966 | 3,160 | 2,912 | 3,109 | +143 | +4.8 | 129,003,998 |
| 3/8 | 3,082 | 3,122 | 2,940 | 2,966 | -123 | -4.0 | 92,620,999 |
| 3/1 | 3,073 | 3,143 | 3,013 | 3,089 | +86 | +2.9 | 95,863,999 |
| 2/22 | 2,940 | 3,032 | 2,908 | 3,003 | ー | ー | 79,788,999 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
