KabuInsight

任天堂

7974
プライム/その他製品/Nintendo Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1310,000.010,425.09,965.010,220.0+70.0+0.69%15,872,300
2026-03-129,932.010,225.09,735.010,150.0+218.0+2.19%18,848,400
2026-03-119,862.010,090.09,605.09,932.0+812.0+8.90%32,505,800
2026-03-108,855.09,149.08,806.09,120.0+514.0+5.97%18,400,600
2026-03-098,503.08,611.08,417.08,606.0-74.0-0.85%13,031,300
2026-03-068,582.08,796.08,582.08,680.0+103.0+1.20%7,387,900
2026-03-058,785.08,822.08,546.08,577.0-125.0-1.44%10,366,600
2026-03-048,588.08,849.08,585.08,702.0+114.0+1.33%11,323,900
2026-03-038,600.08,665.08,508.08,588.0-154.0-1.76%8,095,200
2026-03-028,725.08,797.08,572.08,742.0-253.0-2.81%11,648,300
2026-02-278,992.09,097.08,854.08,995.0+258.0+2.95%20,124,000
2026-02-268,606.08,870.08,558.08,737.0+223.0+2.62%10,330,700
2026-02-258,492.08,545.08,412.08,514.0-27.0-0.32%6,796,600
2026-02-248,590.08,727.08,517.08,541.0-46.0-0.54%8,333,200
2026-02-208,680.08,686.08,510.08,587.0-31.0-0.36%6,393,300
2026-02-198,731.08,779.08,538.08,618.0-18.0-0.21%7,414,300
2026-02-188,500.08,636.08,431.08,636.0+227.0+2.70%6,985,500
2026-02-178,444.08,518.08,356.08,409.0-40.0-0.47%6,968,300
2026-02-168,500.08,754.08,449.08,449.0+99.0+1.19%11,125,200
2026-02-138,540.08,669.08,350.08,350.0-290.0-3.36%13,507,500
2026-02-128,930.08,942.08,564.08,640.0-290.0-3.25%17,104,500
2026-02-108,850.09,055.08,790.08,930.0+268.0+3.09%13,772,100
2026-02-098,650.08,715.08,537.08,662.0+221.0+2.62%13,828,100
2026-02-068,550.08,617.08,326.08,441.0-341.0-3.88%21,426,900
2026-02-058,851.08,923.08,705.08,782.0-191.0-2.13%20,690,900
2026-02-049,180.09,264.08,806.08,973.0-1107.0-10.98%33,990,500
2026-02-039,985.010,195.09,890.010,080.0+181.0+1.83%9,984,500
2026-02-029,800.09,979.09,773.09,899.0-156.0-1.55%10,491,700
2026-01-3010,000.010,225.09,971.010,055.0+124.0+1.25%6,586,700
2026-01-2910,030.010,050.09,913.09,931.0-234.0-2.30%7,699,400
2026-01-2810,200.010,205.010,065.010,165.0-210.0-2.02%4,542,200
2026-01-2710,545.010,565.010,250.010,375.0-40.0-0.38%4,938,600
2026-01-2610,540.010,575.010,255.010,415.0+15.0+0.14%6,447,400
2026-01-2310,400.010,645.010,200.010,400.0+450.0+4.52%11,170,200
2026-01-2210,250.010,265.09,950.09,950.0-230.0-2.26%10,837,100
2026-01-2110,300.010,345.010,105.010,180.0-265.0-2.54%5,926,200
2026-01-2010,590.010,590.010,415.010,445.0-140.0-1.32%3,809,400
2026-01-1910,390.010,645.010,350.010,585.0+65.0+0.62%4,169,500
2026-01-1610,650.010,650.010,440.010,520.0+70.0+0.67%5,990,100
2026-01-1510,460.010,660.010,430.010,450.0+230.0+2.25%9,129,900
2026-01-1410,100.010,230.010,050.010,220.0+270.0+2.71%8,035,600
2026-01-1310,120.010,175.09,827.09,950.0-215.0-2.12%15,672,900
2026-01-0910,005.010,280.09,991.010,165.0-15.0-0.15%7,163,800
2026-01-0810,335.010,365.010,170.010,180.0-170.0-1.64%5,601,800
2026-01-0710,720.010,730.010,275.010,350.0-505.0-4.65%8,142,200
2026-01-0610,640.010,865.010,550.010,855.0+205.0+1.92%6,142,800
2026-01-0510,880.010,890.010,530.010,650.0+55.0+0.52%6,948,100
2025-12-3010,820.010,845.010,560.010,595.0-145.0-1.35%3,616,600
2025-12-2910,800.010,840.010,630.010,740.0-55.0-0.51%4,355,700
2025-12-2610,635.010,950.010,595.010,795.0+245.0+2.32%6,623,300
2025-12-2510,590.010,630.010,475.010,550.0+115.0+1.10%3,387,100
2025-12-2410,730.010,745.010,400.010,435.0-80.0-0.76%5,652,200
2025-12-2310,455.010,630.010,335.010,515.0+270.0+2.64%10,389,100
2025-12-2210,650.010,675.010,245.010,245.0-405.0-3.80%10,226,600
2025-12-1910,920.010,935.010,640.010,650.0-335.0-3.05%7,107,100
2025-12-1811,000.011,030.010,805.010,985.0-195.0-1.74%5,349,400
2025-12-1711,280.011,440.011,100.011,180.0-170.0-1.50%4,673,800
2025-12-1611,370.011,565.011,320.011,350.0-145.0-1.26%4,089,700
2025-12-1511,620.011,650.011,460.011,495.0-235.0-2.00%5,293,600
2025-12-1211,510.011,740.011,500.011,730.0+330.0+2.89%7,506,300
2025-12-1111,110.011,515.011,100.011,400.0-180.0-1.55%8,791,400
2025-12-1011,680.011,820.011,340.011,580.0-320.0-2.69%8,597,400
2025-12-0912,200.012,230.011,860.011,900.0-420.0-3.41%5,772,400
2025-12-0812,385.012,445.012,300.012,320.0-180.0-1.44%2,749,400
2025-12-0512,575.012,645.012,385.012,500.0-375.0-2.91%3,770,100
2025-12-0412,705.012,945.012,655.012,875.0+220.0+1.74%2,564,600
2025-12-0312,710.012,825.012,580.012,655.0-210.0-1.63%3,002,900
2025-12-0212,960.013,165.012,835.012,865.0-200.0-1.53%2,587,200
2025-12-0113,200.013,345.012,975.013,065.0-215.0-1.62%2,522,400
2025-11-2813,245.013,435.013,205.013,280.0+110.0+0.84%2,624,100
2025-11-2713,220.013,345.013,135.013,170.0-65.0-0.49%1,719,100
2025-11-2613,070.013,295.013,015.013,235.0+115.0+0.88%2,708,400
2025-11-2513,285.013,295.013,025.013,120.0-180.0-1.35%3,185,700
2025-11-2113,200.013,430.013,170.013,300.0+25.0+0.19%4,415,900
2025-11-2013,280.013,380.013,125.013,275.0+245.0+1.88%2,756,500
2025-11-1913,115.013,210.012,950.013,030.0-170.0-1.29%3,496,500
2025-11-1813,250.013,380.013,110.013,200.0-230.0-1.71%2,971,500
2025-11-1713,500.013,520.013,310.013,430.0-15.0-0.11%1,849,400
2025-11-1413,390.013,555.013,380.013,445.0-220.0-1.61%2,970,800
2025-11-1313,980.013,985.013,605.013,665.0-220.0-1.58%3,633,400
2025-11-1213,615.013,885.013,570.013,885.0+270.0+1.98%3,545,300
2025-11-1113,630.013,755.013,535.013,615.0+195.0+1.45%3,720,400
2025-11-1013,840.013,860.013,370.013,420.0-485.0-3.49%4,114,800
2025-11-0714,075.014,105.013,600.013,905.0-200.0-1.42%5,368,400
2025-11-0614,440.014,630.013,945.014,105.0+355.0+2.58%11,096,000
2025-11-0514,000.014,265.013,530.013,750.0+805.0+6.22%15,706,300
2025-11-0413,080.013,240.012,900.012,945.0-100.0-0.77%5,475,200
2025-10-3112,995.013,120.012,910.013,045.0+135.0+1.05%3,719,900
2025-10-3012,850.012,945.012,650.012,910.0-30.0-0.23%4,178,000
2025-10-2912,975.013,175.012,900.012,940.0-85.0-0.65%2,914,800
2025-10-2813,010.013,060.012,870.013,025.0-25.0-0.19%2,209,900
2025-10-2712,860.013,190.012,860.013,050.0+210.0+1.64%2,816,000
2025-10-2413,080.013,125.012,840.012,840.0-210.0-1.61%2,999,600
2025-10-2312,855.013,100.012,830.013,050.0-55.0-0.42%3,198,900
2025-10-2213,300.013,310.013,060.013,105.0-135.0-1.02%5,433,300
2025-10-2113,100.013,240.012,845.013,240.0+375.0+2.91%6,753,500
2025-10-2012,770.012,965.012,730.012,865.0+395.0+3.17%4,976,500
2025-10-1712,090.012,525.011,995.012,470.0+320.0+2.63%7,336,500
2025-10-1612,360.012,375.012,125.012,150.0-365.0-2.92%4,702,900
2025-10-1512,495.012,620.012,415.012,515.0+115.0+0.93%3,187,700
2025-10-1412,155.012,540.012,120.012,400.0+15.0+0.12%4,698,400
2025-10-1012,630.012,680.012,385.012,385.0-280.0-2.21%4,091,200
2025-10-0912,895.012,925.012,585.012,665.0-180.0-1.40%4,382,200
2025-10-0813,100.013,230.012,825.012,845.0-105.0-0.81%3,765,100
2025-10-0712,875.012,950.012,735.012,950.0+85.0+0.66%3,182,600
2025-10-0612,700.012,970.012,450.012,865.0+205.0+1.62%7,075,600
2025-10-0312,700.012,740.012,555.012,660.0-125.0-0.98%3,347,800
2025-10-0212,825.012,910.012,625.012,785.0-215.0-1.65%5,274,700
2025-10-0112,810.013,065.012,740.013,000.0+195.0+1.52%5,492,000
2025-09-3012,800.012,970.012,650.012,805.0+5.0+0.04%4,416,200
2025-09-2912,960.012,995.012,705.012,800.0-200.0-1.54%4,054,100
2025-09-2612,800.013,185.012,785.013,000.0+165.0+1.29%4,750,500
2025-09-2512,975.013,050.012,835.012,835.0-265.0-2.02%4,131,400
2025-09-2412,800.013,130.012,720.013,100.0+405.0+3.19%5,542,200
2025-09-2213,235.013,310.012,695.012,695.0-105.0-0.82%5,838,200
2025-09-1912,960.013,050.012,780.012,800.0-315.0-2.40%11,173,100
2025-09-1813,430.013,490.013,090.013,115.0-420.0-3.10%6,126,100
2025-09-1713,720.013,775.013,520.013,535.0-240.0-1.74%4,333,200
2025-09-1613,970.014,030.013,665.013,775.0-465.0-3.27%5,856,000
2025-09-1214,230.014,295.014,045.014,240.0——4,940,300

直近120営業日分を表示