日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本電信電話(9432)の株価時系列情報

日本電信電話の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/11/16 5,684 5,864 5,672 5,817 4,248,000
2017/11/15 5,777 5,785 5,709 5,714 4,579,000
2017/11/14 5,810 5,850 5,793 5,816 3,867,600
2017/11/13 5,849 5,890 5,773 5,773 4,021,700
2017/11/10 5,681 5,781 5,677 5,752 3,883,900
2017/11/09 5,787 5,838 5,708 5,776 5,383,000
2017/11/08 5,740 5,772 5,726 5,769 4,022,400
2017/11/07 5,679 5,750 5,650 5,750 5,274,600
2017/11/06 5,560 5,638 5,557 5,635 4,327,600
2017/11/02 5,556 5,584 5,524 5,565 3,412,200
2017/11/01 5,500 5,562 5,488 5,549 4,594,200
2017/10/31 5,455 5,486 5,425 5,473 3,939,100
2017/10/30 5,418 5,486 5,418 5,471 12,426,200
2017/10/27 5,400 5,472 5,394 5,446 4,974,000
2017/10/26 5,316 5,374 5,308 5,370 3,572,400
2017/10/25 5,337 5,349 5,294 5,317 4,867,600
2017/10/24 5,290 5,316 5,290 5,301 3,643,100
2017/10/23 5,338 5,339 5,265 5,272 3,747,800
2017/10/20 5,316 5,336 5,293 5,303 3,267,000
2017/10/19 5,343 5,344 5,304 5,317 3,205,700
2017/10/18 5,300 5,335 5,294 5,322 3,065,400
2017/10/17 5,265 5,289 5,246 5,274 2,935,700
2017/10/16 5,255 5,315 5,251 5,257 3,657,000
2017/10/13 5,220 5,265 5,214 5,249 4,610,100
2017/10/12 5,200 5,220 5,176 5,220 3,448,700
2017/10/11 5,160 5,188 5,144 5,180 3,690,900
2017/10/10 5,150 5,163 5,107 5,144 5,034,800
2017/10/06 5,218 5,239 5,173 5,174 3,536,600
2017/10/05 5,210 5,231 5,197 5,216 3,347,100
2017/10/04 5,145 5,209 5,135 5,190 4,669,600
2017/10/03 5,121 5,152 5,112 5,118 3,170,400
2017/10/02 5,167 5,176 5,092 5,105 2,776,100
2017/09/29 5,129 5,172 5,111 5,157 3,448,400
2017/09/28 5,210 5,210 5,118 5,140 2,799,800
2017/09/27 5,191 5,192 5,130 5,149 3,060,800
2017/09/26 5,294 5,299 5,238 5,257 5,955,000
2017/09/25 5,089 5,143 5,070 5,140 3,837,000
2017/09/22 5,098 5,099 4,999 5,016 6,984,400
2017/09/21 5,136 5,157 5,105 5,106 3,987,900
2017/09/20 5,141 5,165 5,117 5,126 4,617,600
2017/09/19 5,179 5,180 5,115 5,135 5,614,400
2017/09/15 5,107 5,148 5,101 5,127 4,427,500
2017/09/14 5,114 5,174 5,105 5,129 3,756,700
2017/09/13 5,204 5,209 5,166 5,168 2,527,600
2017/09/12 5,250 5,254 5,173 5,174 2,425,800
2017/09/11 5,236 5,248 5,202 5,208 1,716,200
2017/09/08 5,099 5,234 5,099 5,204 5,407,100
2017/09/07 5,245 5,248 5,196 5,199 2,385,200
2017/09/06 5,200 5,246 5,190 5,232 2,766,000
2017/09/05 5,276 5,284 5,233 5,241 2,348,400
2017/09/04 5,304 5,332 5,259 5,267 2,618,100
2017/09/01 5,444 5,448 5,325 5,332 3,500,600
2017/08/31 5,440 5,485 5,417 5,468 3,475,400
2017/08/30 5,407 5,437 5,374 5,431 3,458,500
2017/08/29 5,321 5,368 5,288 5,358 2,238,300
2017/08/28 5,310 5,343 5,275 5,336 1,788,800
2017/08/25 5,300 5,306 5,272 5,291 1,995,200
2017/08/24 5,329 5,331 5,270 5,284 3,368,200
2017/08/23 5,360 5,387 5,340 5,383 2,639,400
2017/08/22 5,317 5,357 5,308 5,328 3,144,800
2017/08/21 5,271 5,302 5,246 5,293 2,310,300
2017/08/18 5,237 5,264 5,215 5,222 2,338,200
2017/08/17 5,267 5,295 5,254 5,278 1,724,200
2017/08/16 5,275 5,292 5,243 5,275 1,801,100
2017/08/15 5,262 5,298 5,247 5,276 3,356,800
2017/08/14 5,343 5,350 5,234 5,250 4,196,400
2017/08/10 5,400 5,433 5,363 5,383 2,331,900
2017/08/09 5,409 5,419 5,327 5,378 2,825,800
2017/08/08 5,439 5,439 5,388 5,408 2,524,500
2017/08/07 5,481 5,489 5,420 5,450 2,370,700
2017/08/04 5,392 5,445 5,377 5,435 1,784,300
2017/08/03 5,402 5,459 5,371 5,434 2,375,700
2017/08/02 5,469 5,481 5,416 5,439 2,491,500
2017/08/01 5,384 5,478 5,368 5,477 2,530,200
2017/07/31 5,370 5,411 5,365 5,390 2,588,200
2017/07/28 5,354 5,409 5,354 5,382 1,950,500
2017/07/27 5,334 5,392 5,324 5,354 2,111,100
2017/07/26 5,369 5,369 5,300 5,324 2,143,000
2017/07/25 5,371 5,374 5,319 5,327 2,405,600
2017/07/24 5,375 5,405 5,353 5,396 1,725,700
2017/07/21 5,385 5,417 5,361 5,406 2,505,700
2017/07/20 5,439 5,449 5,401 5,410 2,611,000
2017/07/19 5,399 5,475 5,399 5,439 2,652,200
2017/07/18 5,372 5,375 5,311 5,369 2,728,100
2017/07/14 5,348 5,375 5,325 5,350 2,126,000
2017/07/13 5,335 5,346 5,317 5,327 2,333,500
2017/07/12 5,286 5,305 5,253 5,259 2,208,400
2017/07/11 5,250 5,316 5,233 5,305 2,914,000
2017/07/10 5,224 5,258 5,183 5,230 3,098,500
2017/07/07 5,313 5,338 5,284 5,294 2,489,500
2017/07/06 5,350 5,387 5,309 5,333 2,969,800
2017/07/05 5,300 5,323 5,289 5,319 2,217,900
2017/07/04 5,324 5,342 5,302 5,313 1,872,500
2017/07/03 5,310 5,347 5,310 5,317 2,258,700
2017/06/30 5,300 5,355 5,285 5,310 3,652,000
2017/06/29 5,415 5,428 5,373 5,404 3,200,900
2017/06/28 5,478 5,485 5,423 5,428 3,348,100
2017/06/27 5,450 5,494 5,449 5,490 3,332,300
2017/06/26 5,431 5,454 5,423 5,429 1,800,000
2017/06/23 5,426 5,480 5,418 5,445 2,057,000
2017/06/22 5,470 5,483 5,431 5,438 2,038,300
2017/06/21 5,483 5,500 5,445 5,461 2,780,300
2017/06/20 5,431 5,500 5,420 5,448 3,788,600
2017/06/19 5,392 5,413 5,375 5,391 2,678,900
2017/06/16 5,380 5,419 5,343 5,419 18,647,400
2017/06/15 5,247 5,319 5,246 5,303 3,448,400
2017/06/14 5,254 5,293 5,243 5,243 3,210,500
2017/06/13 5,264 5,297 5,246 5,250 3,203,300
2017/06/12 5,211 5,294 5,108 5,246 4,390,500
2017/06/09 5,250 5,276 5,226 5,238 4,927,700
2017/06/08 5,298 5,328 5,266 5,270 3,196,400
2017/06/07 5,380 5,380 5,290 5,299 4,226,300
2017/06/06 5,360 5,370 5,311 5,346 3,169,200
2017/06/05 5,289 5,367 5,270 5,347 3,357,100
2017/06/02 5,290 5,327 5,255 5,282 4,246,700
2017/06/01 5,367 5,371 5,309 5,353 3,797,900
2017/05/31 5,314 5,390 5,307 5,308 7,042,300
2017/05/30 5,226 5,254 5,207 5,251 2,357,900
2017/05/29 5,210 5,263 5,203 5,249 1,833,500
2017/05/26 5,239 5,268 5,213 5,220 2,462,700
2017/05/25 5,197 5,260 5,191 5,244 2,088,000
2017/05/24 5,201 5,208 5,164 5,206 2,706,000
2017/05/23 5,224 5,269 5,199 5,236 2,740,300
2017/05/22 5,282 5,293 5,216 5,226 2,684,500
2017/05/19 5,266 5,268 5,200 5,228 2,839,600
2017/05/18 5,128 5,220 5,122 5,214 4,178,400
2017/05/17 5,310 5,345 5,256 5,266 5,085,200
2017/05/16 5,200 5,275 5,192 5,274 5,258,100
2017/05/15 5,120 5,159 5,116 5,155 3,889,000
2017/05/12 5,100 5,128 5,086 5,119 3,796,900
2017/05/11 5,032 5,106 5,030 5,085 3,665,300
2017/05/10 5,000 5,056 4,998 5,050 3,139,200
2017/05/09 4,972 5,025 4,964 5,008 3,585,400
2017/05/08 4,946 5,000 4,937 4,980 6,400,400
2017/05/02 4,802 4,854 4,791 4,839 3,052,000
2017/05/01 4,817 4,818 4,774 4,808 1,956,300
2017/04/28 4,730 4,802 4,728 4,769 4,814,000
2017/04/27 4,695 4,704 4,672 4,687 4,714,500
2017/04/26 4,708 4,728 4,684 4,711 6,585,700
2017/04/25 4,799 4,810 4,760 4,778 4,372,500
2017/04/24 4,870 4,882 4,837 4,854 2,432,800
2017/04/21 4,760 4,818 4,751 4,801 2,917,800
2017/04/20 4,765 4,796 4,755 4,769 2,575,400
2017/04/19 4,760 4,777 4,723 4,763 4,254,200
2017/04/18 4,777 4,815 4,764 4,806 2,383,300
2017/04/17 4,744 4,771 4,737 4,760 1,868,500
2017/04/14 4,778 4,781 4,723 4,749 3,484,000
2017/04/13 4,861 4,875 4,813 4,826 2,912,000
2017/04/12 4,851 4,892 4,834 4,871 3,639,100
2017/04/11 4,870 4,882 4,838 4,851 3,568,100
2017/04/10 4,920 4,946 4,888 4,895 3,394,100
2017/04/07 4,881 4,927 4,862 4,890 5,300,900
2017/04/06 4,889 4,915 4,847 4,862 5,287,700
2017/04/05 4,832 4,897 4,832 4,889 4,998,100
2017/04/04 4,821 4,858 4,797 4,829 5,396,400
2017/04/03 4,787 4,859 4,776 4,833 5,024,000
2017/03/31 4,839 4,861 4,752 4,752 4,183,400
2017/03/30 4,878 4,885 4,816 4,818 2,821,600
2017/03/29 4,942 4,967 4,905 4,924 3,423,500
2017/03/28 4,949 4,980 4,923 4,980 3,896,900
2017/03/27 4,952 4,983 4,919 4,930 3,101,800
2017/03/24 4,946 5,013 4,939 4,992 3,440,000
2017/03/23 4,913 4,956 4,900 4,946 3,695,700
2017/03/22 4,929 4,983 4,917 4,923 4,392,000
2017/03/21 4,935 4,958 4,912 4,946 3,500,000
2017/03/17 4,925 4,936 4,906 4,910 3,329,300
2017/03/16 4,904 4,951 4,904 4,943 3,653,500
2017/03/15 4,940 4,969 4,924 4,947 2,052,200
2017/03/14 4,941 4,965 4,920 4,958 2,743,100
2017/03/13 4,898 4,985 4,898 4,963 2,571,700
2017/03/10 4,929 4,930 4,886 4,897 4,665,700
2017/03/09 4,900 4,900 4,876 4,889 2,189,700
2017/03/08 4,880 4,902 4,831 4,860 2,818,800
2017/03/07 4,841 4,899 4,834 4,889 2,758,000
2017/03/06 4,831 4,860 4,821 4,850 2,114,700
2017/03/03 4,870 4,871 4,822 4,840 2,662,100
2017/03/02 4,863 4,872 4,828 4,839 3,837,700
2017/03/01 4,781 4,837 4,780 4,812 3,543,900
2017/02/28 4,790 4,829 4,751 4,751 5,406,500
2017/02/27 4,752 4,814 4,746 4,788 3,613,400
2017/02/24 4,751 4,792 4,751 4,784 3,606,900
2017/02/23 4,725 4,752 4,695 4,751 3,993,200
2017/02/22 4,727 4,748 4,721 4,735 3,775,300
2017/02/21 4,765 4,765 4,722 4,727 3,015,600
2017/02/20 4,711 4,776 4,686 4,771 3,068,400
2017/02/17 4,701 4,721 4,685 4,711 2,519,900
2017/02/16 4,750 4,767 4,703 4,717 4,254,700
2017/02/15 4,771 4,777 4,736 4,767 3,199,300
2017/02/14 4,870 4,878 4,758 4,760 5,788,000
2017/02/13 4,900 4,902 4,853 4,870 5,669,300
2017/02/10 4,933 4,966 4,907 4,957 3,194,000
2017/02/09 4,815 4,920 4,815 4,863 3,687,600
2017/02/08 4,865 4,871 4,811 4,829 2,979,500
2017/02/07 4,828 4,896 4,828 4,874 2,221,100
2017/02/06 4,882 4,899 4,844 4,852 2,563,300
2017/02/03 4,865 4,917 4,842 4,873 3,150,700
2017/02/02 4,868 4,921 4,848 4,858 3,619,200
2017/02/01 4,925 4,968 4,922 4,958 2,362,000
2017/01/31 4,949 5,015 4,949 4,979 4,038,600
2017/01/30 4,925 4,949 4,893 4,945 3,656,000
2017/01/27 4,977 5,026 4,965 4,973 3,123,800
2017/01/26 5,013 5,035 4,967 4,976 3,357,600
2017/01/25 5,050 5,065 4,978 4,999 3,395,200
2017/01/24 4,960 5,046 4,936 5,020 3,376,100
2017/01/23 5,050 5,051 4,969 4,986 4,776,900
2017/01/20 5,079 5,135 5,057 5,101 4,323,100
2017/01/19 5,075 5,132 5,056 5,069 4,618,900
2017/01/18 4,980 5,001 4,951 4,986 3,828,200
2017/01/17 5,028 5,028 4,935 4,970 3,841,400
2017/01/16 5,020 5,044 5,004 5,028 3,090,200
2017/01/13 4,980 5,034 4,959 5,031 3,493,400
2017/01/12 4,988 5,025 4,971 4,990 4,455,100
2017/01/11 5,087 5,087 5,044 5,047 4,323,800
2017/01/10 5,065 5,091 5,035 5,075 4,637,900
2017/01/06 4,985 5,084 4,981 5,073 3,730,100
2017/01/05 5,010 5,085 5,002 5,057 4,847,100
2017/01/04 4,924 5,034 4,923 5,010 4,809,300
2016/12/30 4,930 4,940 4,900 4,912 2,235,600
2016/12/29 4,961 4,976 4,910 4,917 3,622,100
2016/12/28 4,950 4,956 4,919 4,929 1,925,000
2016/12/27 4,930 4,947 4,903 4,927 1,692,400
2016/12/26 4,970 4,970 4,924 4,946 2,192,100
2016/12/22 4,933 4,984 4,925 4,983 3,678,300
2016/12/21 4,950 4,969 4,926 4,939 4,318,400
2016/12/20 4,870 4,957 4,855 4,949 4,818,800
2016/12/19 4,818 4,901 4,816 4,891 3,728,200
2016/12/16 4,884 4,908 4,803 4,864 5,547,300
2016/12/15 4,890 4,934 4,881 4,895 4,361,200
2016/12/14 4,867 4,920 4,862 4,897 4,679,500
2016/12/13 4,795 4,877 4,774 4,875 7,974,200
2016/12/12 4,600 4,715 4,598 4,705 5,852,000
2016/12/09 4,542 4,573 4,498 4,553 5,303,900
2016/12/08 4,534 4,607 4,522 4,544 6,931,200
2016/12/07 4,480 4,512 4,461 4,482 4,309,300
2016/12/06 4,572 4,585 4,506 4,534 3,898,400
2016/12/05 4,569 4,591 4,543 4,565 3,403,000
2016/12/02 4,600 4,609 4,514 4,529 4,917,700
2016/12/01 4,620 4,677 4,601 4,621 4,158,500
2016/11/30 4,611 4,631 4,595 4,625 4,909,700
2016/11/29 4,598 4,641 4,595 4,610 3,705,500
2016/11/28 4,560 4,619 4,534 4,613 4,449,200
2016/11/25 4,476 4,530 4,466 4,523 3,938,300
2016/11/24 4,480 4,489 4,431 4,458 4,291,100
2016/11/22 4,402 4,502 4,394 4,490 4,899,800
2016/11/21 4,339 4,396 4,322 4,386 4,257,500
2016/11/18 4,317 4,330 4,270 4,304 5,841,300
2016/11/17 4,276 4,345 4,264 4,317 4,485,400
2016/11/16 4,326 4,327 4,261 4,282 6,002,600
2016/11/15 4,171 4,294 4,156 4,256 7,353,500
2016/11/14 4,211 4,257 4,162 4,220 7,869,300
2016/11/11 4,330 4,377 4,260 4,267 8,035,200
2016/11/10 4,498 4,521 4,436 4,454 5,399,200
2016/11/09 4,558 4,588 4,382 4,410 6,396,300
2016/11/08 4,545 4,559 4,508 4,516 2,861,700
2016/11/07 4,596 4,596 4,517 4,558 2,925,800
2016/11/04 4,555 4,589 4,513 4,556 4,359,500
2016/11/02 4,659 4,666 4,608 4,638 3,105,000
2016/11/01 4,671 4,689 4,635 4,682 2,120,100
2016/10/31 4,652 4,715 4,651 4,660 3,604,100
2016/10/28 4,705 4,710 4,632 4,639 8,848,800
2016/10/27 4,720 4,737 4,695 4,704 2,534,400
2016/10/26 4,690 4,729 4,667 4,725 2,845,400
2016/10/25 4,674 4,689 4,648 4,658 2,833,700
2016/10/24 4,619 4,645 4,595 4,644 2,208,900
2016/10/21 4,690 4,690 4,618 4,633 3,948,200
2016/10/20 4,699 4,720 4,676 4,705 3,547,600
2016/10/19 4,700 4,737 4,666 4,705 3,013,900
2016/10/18 4,740 4,743 4,665 4,683 3,675,600
2016/10/17 4,713 4,734 4,676 4,704 3,433,900
2016/10/14 4,693 4,771 4,678 4,752 4,670,000
2016/10/13 4,680 4,683 4,622 4,659 3,283,700
2016/10/12 4,597 4,638 4,593 4,610 3,298,400
2016/10/11 4,606 4,640 4,579 4,622 3,824,500
2016/10/07 4,675 4,675 4,570 4,606 2,915,700
2016/10/06 4,670 4,688 4,619 4,670 3,238,700
2016/10/05 4,698 4,709 4,625 4,646 3,148,300
2016/10/04 4,640 4,698 4,640 4,698 3,068,500
2016/10/03 4,654 4,743 4,646 4,688 2,975,000
2016/09/30 4,648 4,672 4,614 4,614 3,732,300
2016/09/29 4,728 4,758 4,701 4,713 2,398,800
2016/09/28 4,741 4,751 4,695 4,722 3,489,700
2016/09/27 4,650 4,800 4,647 4,800 4,455,900
2016/09/26 4,736 4,768 4,726 4,743 2,436,400
2016/09/23 4,745 4,787 4,681 4,727 3,969,300
2016/09/21 4,595 4,712 4,552 4,697 5,243,700
2016/09/20 4,633 4,661 4,606 4,614 5,100,400
2016/09/16 4,541 4,554 4,501 4,507 6,971,400
2016/09/15 4,535 4,546 4,505 4,515 3,154,800
2016/09/14 4,560 4,586 4,538 4,546 2,547,800
2016/09/13 4,601 4,636 4,553 4,575 2,339,100
2016/09/12 4,561 4,604 4,560 4,591 2,554,800
2016/09/09 4,706 4,721 4,622 4,629 3,590,200
2016/09/08 4,708 4,731 4,698 4,718 2,993,900
2016/09/07 4,736 4,757 4,705 4,750 2,759,600
2016/09/06 4,706 4,767 4,700 4,753 2,776,100
2016/09/05 4,740 4,740 4,665 4,683 2,984,400
2016/09/02 4,592 4,677 4,588 4,671 3,144,700
2016/09/01 4,545 4,598 4,524 4,571 3,159,000
2016/08/31 4,589 4,591 4,522 4,546 5,070,700
2016/08/30 4,581 4,609 4,553 4,602 6,447,900

このページの先頭へ