任天堂株式会社 (7974)

7974
🏛️ ドイツ →
73.76
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 41.62 41.62 41.10 41.24 0.0M
2021-12-29 42.30 42.39 41.62 41.62 0.0M
2021-12-28 42.96 43.22 42.25 42.40 0.0M
2021-12-27 43.30 43.59 42.79 43.59 0.0M
2021-12-23 42.69 42.76 42.69 42.76 0.0M
2021-12-22 42.50 43.00 42.20 42.70 0.0M
2021-12-21 43.06 43.62 42.84 43.41 0.0M
2021-12-20 41.89 42.16 41.89 42.16 0.0M
2021-12-17 40.96 41.49 40.96 41.12 0.0M
2021-12-16 42.06 42.50 41.70 41.70 0.0M
2021-12-15 41.33 41.90 41.33 41.50 0.0M
2021-12-14 41.80 42.04 41.30 41.60 0.0M
2021-12-13 42.34 42.48 41.38 41.38 0.0M
2021-12-10 41.56 42.23 41.56 41.75 0.0M
2021-12-09 41.59 41.68 41.24 41.24 0.0M
2021-12-08 41.02 41.67 41.02 41.24 0.0M
2021-12-07 39.86 41.25 39.86 41.18 0.0M
2021-12-06 39.29 40.00 39.29 39.54 0.0M
2021-12-03 39.35 39.90 39.29 39.50 0.0M
2021-12-02 39.93 40.15 39.71 40.15 0.0M
2021-12-01 39.89 39.90 39.33 39.35 0.0M
2021-11-30 39.76 39.76 38.83 39.22 0.0M
2021-11-29 40.70 40.70 39.79 40.41 0.0M
2021-11-26 39.36 39.36 38.38 38.48 0.0M
2021-11-25 39.60 39.81 39.02 39.30 0.0M
2021-11-24 39.02 39.51 39.00 39.29 0.0M
2021-11-23 40.16 40.44 39.03 39.03 0.0M
2021-11-22 40.41 40.41 39.61 39.97 0.0M
2021-11-19 40.00 40.69 39.67 40.69 0.0M
2021-11-18 39.50 40.65 39.49 39.62 0.0M
2021-11-17 39.45 39.63 39.00 39.57 0.0M
2021-11-16 39.73 39.73 38.96 39.65 0.0M
2021-11-15 38.73 39.24 38.35 38.35 0.0M
2021-11-12 38.25 39.00 38.25 38.94 0.0M
2021-11-11 38.56 38.56 38.00 38.48 0.0M
2021-11-10 37.83 38.24 37.80 37.80 0.0M
2021-11-09 37.90 38.20 37.63 37.96 0.0M
2021-11-08 37.90 38.72 37.48 37.80 0.0M
2021-11-05 38.20 38.53 38.00 38.30 0.0M
2021-11-04 37.86 37.86 36.66 37.00 0.0M
2021-11-03 37.01 37.90 36.82 36.82 0.0M
2021-11-02 38.50 38.50 36.71 36.71 0.0M
2021-11-01 38.10 39.25 38.10 38.38 0.0M
2021-10-29 37.49 38.34 37.49 38.34 0.0M
2021-10-28 37.17 37.89 37.17 37.20 0.0M
2021-10-27 37.07 37.74 36.78 37.39 0.0M
2021-10-26 37.58 37.98 37.09 37.09 0.0M
2021-10-25 37.50 37.75 37.02 37.40 0.0M
2021-10-22 37.61 37.99 37.61 37.91 0.0M
2021-10-21 37.34 38.25 37.23 37.76 0.0M
2021-10-20 37.88 38.64 37.37 37.41 0.0M
2021-10-19 39.04 39.70 38.56 38.56 0.0M
2021-10-18 39.10 39.23 38.50 38.86 0.0M
2021-10-15 39.31 39.31 38.90 39.03 0.0M
2021-10-14 39.26 39.68 39.26 39.31 0.0M
2021-10-13 39.40 39.42 38.69 38.69 0.0M
2021-10-12 39.30 39.69 39.07 39.52 0.0M
2021-10-11 39.00 39.56 38.85 39.42 0.0M
2021-10-08 39.02 39.40 39.00 39.00 0.0M
2021-10-07 38.59 39.45 38.59 39.43 0.0M
2021-10-06 38.12 38.79 38.09 38.76 0.0M
2021-10-05 37.82 38.23 37.52 37.99 0.0M
2021-10-04 38.40 38.44 37.99 38.04 0.0M
2021-10-01 38.72 39.74 37.99 38.80 0.0M
2021-09-30 41.74 41.80 41.30 41.30 0.0M
2021-09-29 40.50 41.52 40.50 40.93 0.0M
2021-09-28 41.54 41.92 40.81 40.81 0.0M
2021-09-27 42.15 42.15 41.39 42.11 0.0M
2021-09-24 41.69 41.71 41.42 41.42 0.0M
2021-09-23 42.11 42.40 41.74 41.75 0.0M
2021-09-22 41.27 42.04 41.27 41.81 0.0M
2021-09-21 40.79 41.37 40.77 41.01 0.0M
2021-09-20 42.08 42.08 41.01 41.07 0.0M
2021-09-17 41.64 42.15 41.07 41.51 0.0M
2021-09-16 41.00 41.20 40.87 40.87 0.0M
2021-09-15 42.00 42.15 41.50 41.50 0.0M
2021-09-14 41.99 41.99 41.50 41.90 0.0M
2021-09-13 42.93 42.93 42.41 42.41 0.0M
2021-09-10 43.12 43.12 42.30 42.30 0.0M
2021-09-09 41.80 42.28 41.80 41.90 0.0M
2021-09-08 42.03 42.60 41.81 42.05 0.0M
2021-09-07 43.00 43.00 42.50 42.50 0.0M
2021-09-06 41.92 43.79 41.92 43.21 0.0M
2021-09-03 41.78 42.15 41.46 41.60 0.0M
2021-09-02 41.90 42.65 41.65 42.20 0.0M
2021-09-01 40.93 41.70 40.93 41.45 0.0M
2021-08-31 40.37 41.02 40.37 40.96 0.0M
2021-08-30 40.46 40.80 40.38 40.80 0.0M
2021-08-27 40.20 41.17 40.00 40.00 0.0M
2021-08-26 41.02 41.02 40.50 40.61 0.0M
2021-08-25 41.13 42.05 41.13 41.60 0.0M
2021-08-24 41.85 42.45 41.15 41.15 0.0M
2021-08-23 41.10 41.65 40.63 41.60 0.0M
2021-08-20 41.00 41.63 40.95 41.35 0.0M
2021-08-19 40.47 41.05 40.20 40.20 0.0M
2021-08-18 40.50 41.75 40.50 41.01 0.0M
2021-08-17 40.55 41.40 40.48 40.63 0.0M
2021-08-16 40.60 40.60 40.24 40.24 0.0M
2021-08-13 40.78 40.98 40.30 40.30 0.0M
2021-08-12 40.59 40.59 40.11 40.39 0.0M
2021-08-11 40.69 41.28 40.55 40.69 0.0M
2021-08-10 40.00 40.25 38.90 39.15 0.0M
2021-08-09 40.66 41.75 40.50 40.65 0.0M
2021-08-06 41.00 41.10 40.30 40.56 0.0M
2021-08-05 43.07 44.19 42.00 42.02 0.0M
2021-08-04 43.26 43.75 42.78 42.90 0.0M
2021-08-03 44.00 44.00 43.60 43.60 0.0M
2021-08-02 43.80 45.00 43.80 44.59 0.0M
2021-07-30 43.50 43.59 43.20 43.59 0.0M
2021-07-29 45.68 45.91 45.00 45.15 0.0M
2021-07-28 45.50 46.20 45.50 46.15 0.0M
2021-07-27 46.50 46.81 45.90 45.90 0.0M
2021-07-26 46.40 46.58 46.02 46.07 0.0M
2021-07-23 46.70 46.70 46.31 46.31 0.0M
2021-07-22 46.00 46.73 46.00 46.73 0.0M
2021-07-21 46.75 46.88 45.70 46.35 0.0M
2021-07-20 46.62 47.11 46.30 46.32 0.0M
2021-07-19 47.91 47.91 46.99 46.99 0.0M
2021-07-16 48.45 48.45 47.74 47.78 0.0M
2021-07-15 48.86 48.86 48.32 48.32 0.0M
2021-07-14 48.65 48.81 48.65 48.80 0.0M
2021-07-13 48.80 48.80 48.16 48.50 0.0M
2021-07-12 49.38 49.38 48.55 48.70 0.0M
2021-07-09 48.95 49.65 48.89 49.01 0.0M
2021-07-08 49.50 49.50 47.63 48.69 0.0M
2021-07-07 50.52 51.00 50.50 51.00 0.0M
2021-07-06 50.52 50.98 50.38 50.94 0.0M
2021-07-05 49.84 50.08 49.28 50.04 0.0M
2021-07-02 49.07 50.20 49.07 49.21 0.0M
2021-07-01 49.41 49.43 48.48 48.48 0.0M
2021-06-30 49.50 49.50 48.89 48.89 0.0M
2021-06-29 49.01 49.38 48.88 49.33 0.0M
2021-06-28 49.00 49.46 48.20 49.46 0.0M
2021-06-25 48.20 48.89 48.20 48.24 0.0M
2021-06-24 49.10 49.10 48.74 48.74 0.0M
2021-06-23 48.50 48.79 48.26 48.61 0.0M
2021-06-22 49.77 49.86 48.99 49.46 0.0M
2021-06-21 49.36 49.36 49.16 49.16 0.0M
2021-06-18 50.24 50.24 49.60 49.64 0.0M
2021-06-17 48.10 49.36 48.10 49.36 0.0M
2021-06-16 47.82 48.14 47.59 47.60 0.0M
2021-06-15 49.14 49.39 48.90 49.00 0.0M
2021-06-14 49.41 49.60 49.00 49.30 0.0M
2021-06-11 50.78 50.84 50.20 50.84 0.0M
2021-06-10 50.64 50.68 50.16 50.68 0.0M
2021-06-09 50.16 51.00 50.00 50.62 0.0M
2021-06-08 51.42 51.44 50.82 51.06 0.0M
2021-06-07 51.14 51.58 50.70 51.58 0.0M
2021-06-04 50.34 51.20 50.34 51.20 0.0M
2021-06-03 50.42 50.60 50.00 50.08 0.0M
2021-06-02 49.98 50.40 49.77 49.77 0.0M
2021-06-01 49.28 50.40 49.28 49.62 0.0M
2021-05-31 50.94 51.14 50.36 50.44 0.0M
2021-05-28 50.88 51.08 50.50 51.04 0.0M
2021-05-27 50.46 50.50 49.79 50.40 0.0M
2021-05-26 49.90 50.76 49.90 50.48 0.0M
2021-05-25 49.58 49.90 49.54 49.89 0.0M
2021-05-21 48.15 48.69 48.15 48.65 0.0M
2021-05-20 47.15 47.30 47.15 47.30 0.0M
2021-05-19 46.95 47.20 46.50 46.59 0.0M
2021-05-18 46.99 46.99 45.97 46.34 0.0M
2021-05-17 47.50 47.65 46.55 46.96 0.0M
2021-05-14 45.95 47.05 45.95 46.90 0.0M
2021-05-13 45.50 46.15 45.26 45.26 0.0M
2021-05-12 46.51 46.83 45.95 45.95 0.0M
2021-05-11 46.55 47.38 46.55 46.84 0.0M
2021-05-10 46.78 47.98 46.41 46.75 0.0M
2021-05-07 46.65 46.65 45.60 45.90 0.0M
2021-05-06 47.17 47.17 45.54 46.65 0.0M
2021-05-05 48.04 48.36 47.68 47.96 0.0M
2021-05-04 48.20 48.39 47.50 47.70 0.0M
2021-05-03 47.43 48.49 47.43 48.03 0.0M
2021-04-30 47.55 47.89 47.50 47.65 0.0M
2021-04-29 47.17 47.48 46.92 47.12 0.0M
2021-04-28 47.49 47.69 46.91 47.48 0.0M
2021-04-27 47.46 47.48 46.57 46.70 0.0M
2021-04-26 48.02 48.02 47.07 47.15 0.0M
2021-04-23 47.76 48.95 47.76 48.08 0.0M
2021-04-22 47.96 48.42 47.96 48.37 0.0M
2021-04-21 47.89 49.14 47.89 48.51 0.0M
2021-04-20 48.70 48.99 48.10 48.10 0.0M
2021-04-19 49.78 49.89 48.08 48.08 0.0M
2021-04-16 49.97 50.60 49.53 49.53 0.0M
2021-04-15 49.45 50.30 49.45 50.30 0.0M
2021-04-14 50.98 50.98 50.46 50.84 0.0M
2021-04-13 50.02 50.98 50.00 50.52 0.0M
2021-04-12 49.50 50.42 49.23 49.48 0.0M
2021-04-09 50.00 50.24 49.38 49.47 0.0M
2021-04-08 49.52 49.92 49.52 49.92 0.0M
2021-04-07 49.49 49.54 48.67 49.28 0.0M
2021-04-06 49.31 49.32 48.65 48.84 0.0M
2021-04-01 48.18 49.01 48.18 49.00 0.0M
2021-03-31 48.42 48.80 47.65 48.31 0.0M
2021-03-30 48.95 49.64 48.59 49.50 0.0M
2021-03-29 49.78 50.78 48.80 48.80 0.0M
2021-03-26 50.29 50.30 49.31 49.55 0.0M
2021-03-25 48.79 48.79 48.13 48.37 0.0M
2021-03-24 49.50 49.60 48.61 49.11 0.0M
2021-03-23 49.49 50.10 49.44 50.01 0.0M
2021-03-22 49.22 49.33 48.60 49.30 0.0M
2021-03-19 48.65 48.65 48.09 48.35 0.0M
2021-03-18 48.99 48.99 48.20 48.20 0.0M
2021-03-17 49.25 49.28 48.45 48.91 0.0M
2021-03-16 49.21 49.95 49.15 49.38 0.0M
2021-03-15 46.84 48.15 46.84 47.86 0.0M
2021-03-12 46.61 47.10 46.01 46.01 0.0M
2021-03-11 46.39 46.94 46.39 46.85 0.0M
2021-03-10 46.47 46.59 45.87 45.87 0.0M
2021-03-09 45.80 46.83 45.46 46.83 0.0M
2021-03-08 47.22 47.22 46.02 46.02 0.0M
2021-03-05 47.62 48.85 47.01 47.01 0.0M
2021-03-04 47.55 48.35 46.98 47.46 0.0M
2021-03-03 49.54 49.71 48.57 48.60 0.0M
2021-03-02 50.92 52.24 50.01 50.01 0.0M
2021-03-01 51.00 51.84 50.95 51.50 0.0M
2021-02-26 50.50 51.15 50.16 50.94 0.0M
2021-02-25 53.27 53.27 52.03 52.26 0.0M
2021-02-24 51.56 52.00 51.24 51.85 0.0M
2021-02-23 52.10 52.39 50.00 50.85 0.0M
2021-02-22 53.60 53.60 52.50 52.50 0.0M
2021-02-19 53.65 53.80 53.16 53.50 0.0M
2021-02-18 54.00 54.61 53.00 53.35 0.0M
2021-02-17 54.47 54.47 53.39 53.96 0.0M
2021-02-16 53.06 54.15 52.92 53.74 0.0M
2021-02-15 52.43 52.55 51.90 51.90 0.0M
2021-02-12 51.93 52.63 51.72 52.30 0.0M
2021-02-11 50.62 51.22 50.41 50.41 0.0M
2021-02-10 50.48 50.80 50.45 50.45 0.0M
2021-02-09 49.90 49.96 49.00 49.00 0.0M
2021-02-08 49.90 51.24 49.90 51.24 0.0M
2021-02-05 50.45 50.65 49.75 50.00 0.0M
2021-02-04 48.95 49.60 48.72 49.08 0.0M
2021-02-03 49.66 50.00 49.45 49.62 0.0M
2021-02-02 49.48 50.40 49.10 50.11 0.0M
2021-02-01 49.58 51.78 49.00 51.78 0.0M
2021-01-29 47.90 48.53 47.90 48.01 0.0M
2021-01-28 49.24 50.10 47.97 49.71 0.0M
2021-01-27 49.56 50.24 49.16 49.51 0.0M
2021-01-26 49.73 50.00 49.35 49.70 0.0M
2021-01-25 49.87 51.36 49.37 50.05 0.0M
2021-01-22 50.93 51.28 50.30 50.70 0.0M
2021-01-21 50.32 50.99 49.82 50.13 0.0M
2021-01-20 51.57 52.29 51.50 52.29 0.0M
2021-01-19 52.58 53.18 52.00 52.50 0.0M
2021-01-18 52.06 53.11 52.06 52.56 0.0M
2021-01-15 52.50 52.64 51.90 51.90 0.0M
2021-01-14 52.28 52.43 52.00 52.00 0.0M
2021-01-13 52.18 52.40 52.00 52.30 0.0M
2021-01-12 52.76 52.95 52.28 52.78 0.0M
2021-01-11 52.70 53.00 51.78 52.61 0.0M
2021-01-08 51.30 52.40 51.23 52.40 0.0M
2021-01-07 51.16 51.72 51.10 51.30 0.0M
2021-01-06 51.70 51.70 51.00 51.38 0.0M
2021-01-05 52.72 52.73 51.86 52.52 0.0M
2021-01-04 52.17 52.65 51.00 51.00 0.0M