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(9432)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/18 169 171 169 170 179,465,200
2024/04/17 172 172 169 170 190,922,100
2024/04/16 173 174 172 172 230,615,900
2024/04/15 175 175 174 175 144,592,800
2024/04/12 175 176 175 175 135,428,400
2024/04/11 175 176 175 175 111,470,800
2024/04/10 177 177 175 176 103,794,100
2024/04/09 176 177 175 177 152,408,900
2024/04/08 175 176 175 176 153,481,300
2024/04/05 174 175 173 175 177,545,800
2024/04/04 178 178 175 175 278,400,200
2024/04/03 177 178 176 177 173,358,100
2024/04/02 177 178 177 177 159,739,500
2024/04/01 180 180 177 177 219,683,100
2024/03/29 180 181 179 180 198,076,100
2024/03/28 181 182 180 180 194,143,300
2024/03/27 184 185 184 184 190,678,800
2024/03/26 184 185 183 184 150,796,400
2024/03/25 184 184 183 183 136,082,300
2024/03/22 181 184 181 184 234,835,100
2024/03/21 182 183 180 180 303,574,300
2024/03/19 181 183 180 182 183,215,300
2024/03/18 181 182 181 181 140,511,200
2024/03/15 181 182 180 181 196,363,100
2024/03/14 181 182 180 182 119,554,300
2024/03/13 181 182 180 181 122,312,000
2024/03/12 181 182 180 181 157,159,400
2024/03/11 185 185 181 182 174,603,900
2024/03/08 185 186 183 186 194,965,400
2024/03/07 182 184 181 184 189,961,200
2024/03/06 180 183 180 182 153,554,100
2024/03/05 180 182 180 181 139,326,000
2024/03/04 181 182 181 181 156,417,800
2024/03/01 182 182 181 181 184,182,700
2024/02/29 183 184 182 182 140,079,700
2024/02/28 183 184 182 184 131,490,200
2024/02/27 183 184 182 183 127,585,600
2024/02/26 180 182 179 182 211,867,600
2024/02/22 181 182 181 181 179,049,000
2024/02/21 181 183 181 182 157,198,600
2024/02/20 183 184 182 182 154,037,500
2024/02/19 182 183 181 181 119,497,000
2024/02/16 182 186 182 183 209,983,200
2024/02/15 183 183 180 181 165,043,300
2024/02/14 180 182 180 181 151,747,000
2024/02/13 182 183 180 181 153,824,400
2024/02/09 178 182 177 181 202,669,800
2024/02/08 184 185 179 179 277,836,200
2024/02/07 181 184 181 183 140,669,200
2024/02/06 186 187 183 183 159,652,800
2024/02/05 189 189 186 187 127,494,200
2024/02/02 188 188 187 188 104,495,700
2024/02/01 186 188 186 187 122,600,400
2024/01/31 185 186 184 186 141,456,800
2024/01/30 187 188 185 185 136,840,500
2024/01/29 183 185 183 185 91,501,900
2024/01/26 186 186 183 183 145,135,700
2024/01/25 187 188 186 186 101,700,700
2024/01/24 189 190 187 188 138,930,800
2024/01/23 192 193 190 190 144,947,500
2024/01/22 189 191 189 191 165,392,000
2024/01/19 189 189 187 187 152,763,600
2024/01/18 188 189 188 188 134,889,900
2024/01/17 187 191 187 188 244,854,000
2024/01/16 188 188 186 187 182,391,200
2024/01/15 181 186 181 186 208,830,100
2024/01/12 181 183 180 180 215,851,600
2024/01/11 179 181 179 181 202,652,000
2024/01/10 176 177 176 177 168,389,900
2024/01/09 174 175 174 175 156,436,300
2024/01/05 174 175 173 174 185,151,700
2024/01/04 170 173 170 173 161,224,000
2023/12/29 172 173 171 172 147,771,100
2023/12/28 172 174 172 172 116,888,800
2023/12/27 171 172 171 172 114,352,800
2023/12/26 171 172 170 171 104,936,400
2023/12/25 172 173 171 171 57,828,000
2023/12/22 171 172 171 172 127,002,000
2023/12/21 170 171 169 171 134,071,500
2023/12/20 168 170 168 169 167,643,500
2023/12/19 170 170 168 169 211,524,800
2023/12/18 170 170 168 169 173,357,100
2023/12/15 170 171 169 170 221,754,800
2023/12/14 172 172 170 170 150,861,800
2023/12/13 173 174 172 172 114,944,000
2023/12/12 172 173 171 172 126,302,900
2023/12/11 171 172 171 172 109,507,700
2023/12/08 172 172 171 171 212,595,800
2023/12/07 171 173 171 173 147,473,800
2023/12/06 172 174 171 173 142,109,800
2023/12/05 171 172 171 171 141,310,800
2023/12/04 173 173 172 172 135,226,600
2023/12/01 174 174 173 173 146,390,400
2023/11/30 172 173 171 173 201,184,700
2023/11/29 173 173 172 172 110,781,400
2023/11/28 173 174 172 173 104,478,800
2023/11/27 173 174 173 173 125,394,600
2023/11/24 174 174 172 172 122,515,600
2023/11/22 173 175 173 173 96,948,600
2023/11/21 173 174 173 174 109,266,400
2023/11/20 175 176 174 174 113,236,300
2023/11/17 173 175 173 175 119,137,900
2023/11/16 172 173 172 172 111,288,400
2023/11/15 175 175 172 172 154,793,200
2023/11/14 176 176 174 175 87,972,200
2023/11/13 173 174 173 174 113,936,000
2023/11/10 169 174 169 173 157,788,900
2023/11/09 169 171 168 170 167,375,100
2023/11/08 172 173 168 168 303,025,100
2023/11/07 177 179 174 175 199,026,100
2023/11/06 178 179 177 177 198,864,800
2023/11/02 179 180 178 178 127,479,500
2023/11/01 177 179 177 178 176,553,500
2023/10/31 176 178 175 177 200,560,800
2023/10/30 174 174 172 174 588,903,200
2023/10/27 174 176 174 175 128,695,300
2023/10/26 175 175 173 174 130,434,800
2023/10/25 174 176 174 175 125,001,700
2023/10/24 173 174 171 174 137,788,600
2023/10/23 174 174 173 173 111,431,600
2023/10/20 173 175 173 174 102,739,100
2023/10/19 172 174 171 173 118,259,700
2023/10/18 173 173 172 172 117,869,600
2023/10/17 172 174 172 173 111,911,400
2023/10/16 175 175 172 172 149,271,500
2023/10/13 176 177 175 176 132,534,300
2023/10/12 177 177 175 176 153,005,800
2023/10/11 176 177 176 176 137,002,100
2023/10/10 173 178 173 177 174,318,600
2023/10/06 174 175 173 173 172,903,100
2023/10/05 172 175 172 174 170,782,900
2023/10/04 173 174 171 171 193,493,500
2023/10/03 175 175 173 175 152,808,200
2023/10/02 177 179 175 175 181,446,100
2023/09/29 180 181 176 177 223,658,500
2023/09/28 181 182 179 179 220,089,400
2023/09/27 182 183 180 183 195,525,900
2023/09/26 182 182 181 181 150,313,600
2023/09/25 182 182 181 182 134,393,600
2023/09/22 179 182 179 181 188,951,100
2023/09/21 180 182 179 180 171,839,200
2023/09/20 181 182 180 181 188,662,900
2023/09/19 178 181 177 181 205,538,600
2023/09/15 176 180 175 179 270,838,700
2023/09/14 175 176 174 175 176,197,500
2023/09/13 173 175 172 174 154,576,500
2023/09/12 172 173 171 173 122,963,300
2023/09/11 172 172 170 171 118,177,700
2023/09/08 170 173 170 171 213,009,600
2023/09/07 169 172 169 172 189,425,100
2023/09/06 168 169 167 169 122,616,800
2023/09/05 169 170 168 168 150,431,700
2023/09/04 168 170 168 169 129,810,300
2023/09/01 168 170 167 169 133,126,100
2023/08/31 168 169 167 168 172,197,700
2023/08/30 167 168 167 168 163,101,900
2023/08/29 167 167 166 167 111,240,700
2023/08/28 166 167 166 167 89,884,300
2023/08/25 165 166 164 165 89,491,900
2023/08/24 164 166 164 166 105,884,600
2023/08/23 163 164 163 164 75,961,200
2023/08/22 162 163 161 163 91,966,100
2023/08/21 162 163 162 162 107,195,800
2023/08/18 162 163 161 162 103,919,600
2023/08/17 163 164 163 163 90,398,300
2023/08/16 164 164 162 163 99,291,400
2023/08/15 165 165 164 164 112,998,600
2023/08/14 165 166 164 164 134,431,800
2023/08/10 164 164 162 164 166,958,900
2023/08/09 162 164 161 163 179,479,700
2023/08/08 160 162 160 162 125,788,900
2023/08/07 158 160 158 160 124,126,600
2023/08/04 160 160 158 159 155,700,300
2023/08/03 160 160 159 159 162,794,200
2023/08/02 161 162 160 160 151,818,200
2023/08/01 163 163 162 162 118,098,900
2023/07/31 163 164 162 163 170,080,500
2023/07/28 160 161 159 161 248,444,200
2023/07/27 161 162 160 161 124,334,300
2023/07/26 162 162 160 161 216,438,300
2023/07/25 169 169 163 163 262,073,400
2023/07/24 166 168 166 167 89,708,000
2023/07/21 165 167 165 165 154,885,800
2023/07/20 164 165 163 164 98,174,300
2023/07/19 163 164 162 163 100,715,500
2023/07/18 161 164 161 162 93,133,500
2023/07/14 162 164 161 163 111,158,700
2023/07/13 163 164 162 163 94,563,300
2023/07/12 164 165 163 163 131,204,300
2023/07/11 166 166 163 163 184,363,800
2023/07/10 166 168 166 167 153,163,300
2023/07/07 166 168 165 166 198,847,800
2023/07/06 168 168 166 167 157,454,800
2023/07/05 170 170 168 169 141,152,000
2023/07/04 171 171 169 170 150,755,000
2023/07/03 172 173 171 171 160,644,300
2023/06/30 173 173 168 171 224,327,300
2023/06/29 179 179 169 171 264,059,300
2023/06/29 1 -> 25.00 分割
2023/06/28 4,244 4,427 4,241 4,405 21,483,700
2023/06/27 4,136 4,199 4,128 4,186 8,079,200

このページの先頭へ