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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/6 | 5,715 | 6,029 | 5,623 | 5,781 | +83 | +1.5 | 57,914,999 |
| 10/30 | 5,471 | 5,824 | 5,432 | 5,698 | +195 | +3.5 | 45,008,999 |
| 10/23 | 5,810 | 5,836 | 5,415 | 5,503 | -289 | -5.0 | 40,389,999 |
| 10/16 | 5,838 | 5,955 | 5,763 | 5,792 | -21 | -0.4 | 29,864,000 |
| 10/9 | 5,782 | 5,849 | 5,665 | 5,813 | -7 | -0.1 | 41,575,999 |
| 10/2 | 5,976 | 6,127 | 5,793 | 5,820 | -82 | -1.4 | 44,828,999 |
| 9/25 | 5,980 | 6,050 | 5,890 | 5,902 | -68 | -1.1 | 28,954,000 |
| 9/18 | 5,895 | 5,994 | 5,858 | 5,970 | +47 | +0.8 | 41,126,999 |
| 9/11 | 5,929 | 6,015 | 5,600 | 5,923 | -57 | -1.0 | 70,558,999 |
| 9/4 | 5,709 | 6,130 | 5,612 | 5,980 | +341 | +6.1 | 90,130,999 |
| 8/28 | 5,537 | 5,822 | 5,522 | 5,639 | +169 | +3.1 | 88,192,999 |
| 8/21 | 5,135 | 5,488 | 5,132 | 5,470 | +338 | +6.6 | 56,868,999 |
| 8/14 | 5,069 | 5,148 | 4,968 | 5,132 | +86 | +1.7 | 39,396,999 |
| 8/7 | 4,600 | 5,145 | 4,586 | 5,046 | +402 | +8.7 | 75,211,999 |
| 7/31 | 4,768 | 4,805 | 4,625 | 4,644 | -124 | -2.6 | 36,137,999 |
| 7/22 | 4,741 | 4,841 | 4,671 | 4,768 | +3 | +0.1 | 29,150,000 |
| 7/17 | 4,878 | 4,895 | 4,733 | 4,765 | -103 | -2.1 | 41,846,999 |
| 7/10 | 4,995 | 5,191 | 4,868 | 4,868 | -134 | -2.7 | 54,354,999 |
| 7/3 | 4,823 | 5,004 | 4,764 | 5,002 | +152 | +3.1 | 43,109,999 |
| 6/26 | 5,021 | 5,060 | 4,775 | 4,850 | -202 | -4.0 | 44,475,999 |
| 6/19 | 4,752 | 5,052 | 4,686 | 5,052 | +288 | +6.1 | 66,311,999 |
| 6/12 | 4,614 | 4,796 | 4,466 | 4,764 | +179 | +3.9 | 61,846,999 |
| 6/5 | 4,427 | 4,596 | 4,386 | 4,585 | +231 | +5.3 | 51,686,999 |
| 5/29 | 4,515 | 4,525 | 4,351 | 4,354 | -134 | -3.0 | 44,858,999 |
| 5/22 | 4,518 | 4,534 | 4,363 | 4,488 | -13 | -0.3 | 43,495,999 |
| 5/15 | 4,437 | 4,525 | 4,310 | 4,501 | +71 | +1.6 | 51,750,999 |
| 5/8 | 4,511 | 4,610 | 4,351 | 4,430 | -35 | -0.8 | 39,915,999 |
| 5/1 | 4,679 | 4,715 | 4,452 | 4,465 | -225 | -4.8 | 45,354,999 |
| 4/24 | 4,666 | 4,727 | 4,526 | 4,690 | +7 | +0.2 | 58,475,999 |
| 4/17 | 4,450 | 4,717 | 4,410 | 4,683 | +246 | +5.5 | 70,882,999 |
▶︎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
