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
2004/12/30 460,000 460,000 457,000 460,000 5,247
2004/12/29 455,000 460,000 453,000 460,000 14,274
2004/12/28 447,000 454,000 447,000 453,000 11,040
2004/12/27 449,000 450,000 446,000 447,000 13,327
2004/12/24 450,000 452,000 447,000 448,000 23,410
2004/12/22 452,000 453,000 446,000 448,000 27,155
2004/12/21 452,000 454,000 450,000 451,000 14,893
2004/12/20 456,000 458,000 452,000 453,000 21,042
2004/12/17 458,000 463,000 457,000 461,000 17,050
2004/12/16 455,000 462,000 452,000 460,000 17,361
2004/12/15 458,000 458,000 454,000 454,000 17,673
2004/12/14 458,000 459,000 453,000 458,000 22,416
2004/12/13 462,000 466,000 456,000 458,000 19,477
2004/12/10 467,000 468,000 458,000 461,000 25,481
2004/12/09 467,000 473,000 465,000 470,000 22,231
2004/12/08 460,000 474,000 460,000 472,000 27,204
2004/12/07 459,000 465,000 457,000 462,000 21,157
2004/12/06 462,000 462,000 455,000 458,000 10,747
2004/12/03 463,000 464,000 460,000 463,000 10,637
2004/12/02 460,000 463,000 458,000 463,000 12,520
2004/12/01 458,000 459,000 453,000 455,000 14,518
2004/11/30 459,000 462,000 457,000 462,000 16,384
2004/11/29 461,000 466,000 461,000 464,000 11,521
2004/11/26 461,000 470,000 460,000 465,000 29,933
2004/11/25 460,000 461,000 452,000 458,000 14,162
2004/11/24 461,000 462,000 453,000 459,000 18,513
2004/11/22 467,000 469,000 462,000 466,000 11,416
2004/11/19 472,000 474,000 467,000 472,000 12,464
2004/11/18 478,000 483,000 476,000 476,000 17,008
2004/11/17 476,000 479,000 474,000 477,000 26,262
2004/11/16 472,000 474,000 464,000 466,000 15,095
2004/11/15 469,000 478,000 469,000 477,000 15,338
2004/11/12 459,000 476,000 457,000 474,000 35,556
2004/11/11 459,000 461,000 455,000 458,000 14,918
2004/11/10 463,000 469,000 460,000 461,000 17,681
2004/11/09 470,000 472,000 462,000 463,000 26,854
2004/11/08 468,000 474,000 464,000 471,000 29,002
2004/11/05 465,000 470,000 461,000 469,000 23,733
2004/11/04 470,000 471,000 455,000 455,000 25,142
2004/11/02 455,000 469,000 455,000 467,000 22,529
2004/11/01 452,000 459,000 450,000 457,000 18,911
2004/10/29 452,000 456,000 444,000 450,000 27,116
2004/10/28 447,000 451,000 447,000 448,000 14,440
2004/10/27 446,000 448,000 441,000 442,000 21,340
2004/10/26 445,000 450,000 441,000 450,000 18,688
2004/10/25 444,000 451,000 443,000 447,000 22,171
2004/10/22 446,000 455,000 445,000 451,000 22,177
2004/10/21 446,000 447,000 442,000 444,000 17,309
2004/10/20 444,000 446,000 443,000 446,000 23,097
2004/10/19 445,000 446,000 441,000 443,000 13,696
2004/10/18 443,000 446,000 442,000 446,000 16,961
2004/10/15 445,000 446,000 441,000 443,000 25,278
2004/10/14 443,000 447,000 441,000 444,000 17,290
2004/10/13 441,000 447,000 441,000 443,000 12,775
2004/10/12 448,000 451,000 442,000 444,000 16,283
2004/10/08 452,000 455,000 449,000 451,000 19,396
2004/10/07 462,000 463,000 453,000 457,000 24,741
2004/10/06 454,000 465,000 452,000 465,000 34,198
2004/10/05 449,000 466,000 448,000 456,000 50,069
2004/10/04 447,000 447,000 438,000 442,000 22,545
2004/10/01 437,000 445,000 437,000 442,000 18,186
2004/09/30 445,000 446,000 436,000 439,000 18,031
2004/09/29 437,000 443,000 434,000 441,000 30,793
2004/09/28 426,000 432,000 418,000 430,000 27,081
2004/09/27 441,000 442,000 434,000 435,000 16,600
2004/09/24 444,000 450,000 436,000 439,000 39,807
2004/09/22 443,000 455,000 442,000 455,000 68,951
2004/09/21 438,000 443,000 433,000 438,000 32,412
2004/09/17 444,000 445,000 436,000 440,000 48,225
2004/09/16 448,000 453,000 445,000 447,000 31,188
2004/09/15 462,000 462,000 454,000 458,000 21,887
2004/09/14 466,000 469,000 462,000 463,000 24,171
2004/09/13 468,000 468,000 461,000 463,000 25,614
2004/09/10 470,000 472,000 459,000 463,000 43,812
2004/09/09 478,000 478,000 472,000 474,000 22,923
2004/09/08 486,000 488,000 480,000 481,000 24,845
2004/09/07 488,000 496,000 486,000 496,000 36,173
2004/09/06 478,000 484,000 476,000 483,000 25,281
2004/09/03 474,000 478,000 472,000 473,000 26,713
2004/09/02 472,000 475,000 468,000 469,000 30,315
2004/09/01 478,000 479,000 471,000 471,000 31,037
2004/08/31 477,000 480,000 472,000 474,000 36,238
2004/08/30 488,000 489,000 472,000 479,000 58,519
2004/08/27 513,000 513,000 506,000 508,000 16,374
2004/08/26 514,000 517,000 510,000 512,000 16,636
2004/08/25 515,000 521,000 511,000 520,000 17,400
2004/08/24 509,000 517,000 507,000 514,000 27,600
2004/08/23 509,000 511,000 506,000 507,000 13,257
2004/08/20 505,000 511,000 504,000 508,000 14,631
2004/08/19 513,000 513,000 503,000 510,000 17,331
2004/08/18 517,000 518,000 503,000 513,000 15,178
2004/08/17 519,000 522,000 516,000 520,000 7,249
2004/08/16 521,000 522,000 506,000 517,000 9,842
2004/08/13 523,000 528,000 521,000 521,000 12,878
2004/08/12 528,000 537,000 526,000 530,000 11,421
2004/08/11 531,000 538,000 528,000 538,000 8,990
2004/08/10 519,000 528,000 518,000 525,000 8,233
2004/08/09 526,000 530,000 521,000 530,000 9,236
2004/08/06 526,000 540,000 526,000 535,000 10,975
2004/08/05 543,000 544,000 532,000 538,000 10,017
2004/08/04 545,000 545,000 526,000 536,000 15,217
2004/08/03 546,000 552,000 538,000 547,000 16,812
2004/08/02 555,000 560,000 552,000 556,000 15,611
2004/07/30 557,000 561,000 545,000 555,000 40,434
2004/07/29 535,000 548,000 531,000 538,000 26,241
2004/07/28 522,000 534,000 521,000 530,000 21,154
2004/07/27 526,000 538,000 520,000 522,000 22,331
2004/07/26 539,000 539,000 526,000 527,000 32,816
2004/07/23 557,000 563,000 555,000 559,000 8,983
2004/07/22 569,000 569,000 561,000 566,000 13,541
2004/07/21 568,000 570,000 562,000 569,000 15,175
2004/07/20 561,000 569,000 558,000 569,000 14,101
2004/07/16 567,000 571,000 561,000 568,000 18,089
2004/07/15 578,000 582,000 575,000 577,000 28,446
2004/07/14 589,000 598,000 572,000 578,000 71,268
2004/07/13 575,000 587,000 573,000 584,000 32,071
2004/07/12 566,000 579,000 566,000 575,000 17,021
2004/07/09 557,000 565,000 557,000 561,000 18,792
2004/07/08 555,000 561,000 555,000 559,000 11,409
2004/07/07 559,000 562,000 553,000 553,000 14,958
2004/07/06 571,000 575,000 559,000 559,000 11,895
2004/07/05 572,000 579,000 569,000 573,000 11,902
2004/07/02 574,000 579,000 573,000 574,000 14,136
2004/07/01 584,000 586,000 578,000 586,000 15,961
2004/06/30 575,000 584,000 574,000 583,000 16,366
2004/06/29 577,000 578,000 572,000 576,000 9,189
2004/06/28 571,000 578,000 571,000 576,000 9,062
2004/06/25 567,000 576,000 564,000 575,000 14,966
2004/06/24 565,000 575,000 563,000 567,000 18,822
2004/06/23 569,000 580,000 564,000 572,000 21,773
2004/06/22 554,000 565,000 553,000 564,000 15,652
2004/06/21 550,000 558,000 546,000 553,000 18,466
2004/06/18 554,000 554,000 538,000 540,000 11,293
2004/06/17 560,000 562,000 550,000 554,000 14,134
2004/06/16 561,000 566,000 556,000 566,000 15,209
2004/06/15 548,000 556,000 540,000 556,000 18,000
2004/06/14 548,000 556,000 545,000 548,000 20,005
2004/06/11 542,000 548,000 541,000 543,000 26,389
2004/06/10 546,000 552,000 542,000 550,000 12,357
2004/06/09 547,000 551,000 542,000 545,000 10,607
2004/06/08 551,000 553,000 542,000 546,000 8,694
2004/06/07 546,000 555,000 543,000 549,000 10,987
2004/06/04 535,000 540,000 531,000 537,000 9,679
2004/06/03 545,000 548,000 530,000 536,000 18,837
2004/06/02 548,000 551,000 542,000 550,000 8,561
2004/06/01 546,000 551,000 542,000 545,000 9,047
2004/05/31 545,000 548,000 532,000 545,000 22,214
2004/05/28 559,000 561,000 543,000 543,000 15,202
2004/05/27 555,000 559,000 549,000 553,000 12,550
2004/05/26 550,000 560,000 547,000 557,000 16,957
2004/05/25 546,000 546,000 536,000 542,000 11,101
2004/05/24 540,000 551,000 539,000 546,000 24,164
2004/05/21 542,000 562,000 542,000 558,000 17,509
2004/05/20 542,000 547,000 537,000 543,000 16,773
2004/05/19 532,000 545,000 531,000 542,000 15,230
2004/05/18 530,000 544,000 527,000 536,000 34,975
2004/05/17 517,000 527,000 509,000 511,000 21,350
2004/05/14 511,000 523,000 509,000 518,000 16,171
2004/05/13 515,000 530,000 510,000 517,000 17,900
2004/05/12 520,000 530,000 513,000 527,000 19,552
2004/05/11 506,000 515,000 499,000 502,000 21,908
2004/05/10 527,000 532,000 498,000 503,000 30,787
2004/05/07 557,000 562,000 551,000 551,000 14,453
2004/05/06 576,000 577,000 555,000 555,000 18,175
2004/04/30 562,000 584,000 561,000 580,000 27,521
2004/04/28 579,000 583,000 552,000 552,000 17,520
2004/04/27 580,000 580,000 573,000 579,000 11,687
2004/04/26 584,000 586,000 580,000 582,000 11,785
2004/04/23 585,000 592,000 580,000 583,000 21,548
2004/04/22 587,000 598,000 583,000 595,000 15,029
2004/04/21 590,000 591,000 579,000 579,000 18,650
2004/04/20 597,000 605,000 587,000 593,000 24,983
2004/04/19 604,000 605,000 586,000 597,000 16,737
2004/04/16 601,000 605,000 598,000 602,000 12,696
2004/04/15 613,000 618,000 601,000 605,000 15,639
2004/04/14 610,000 623,000 608,000 612,000 17,023
2004/04/13 627,000 630,000 613,000 613,000 17,887
2004/04/12 622,000 631,000 620,000 627,000 11,204
2004/04/09 615,000 627,000 612,000 622,000 17,460
2004/04/08 611,000 634,000 607,000 628,000 27,222
2004/04/07 615,000 624,000 612,000 612,000 16,979
2004/04/06 629,000 629,000 608,000 623,000 28,916
2004/04/05 592,000 620,000 591,000 619,000 46,175
2004/04/02 583,000 588,000 579,000 582,000 15,436
2004/04/01 585,000 590,000 575,000 581,000 19,916
2004/03/31 589,000 590,000 575,000 590,000 17,287
2004/03/30 583,000 589,000 582,000 589,000 21,246
2004/03/29 572,000 582,000 571,000 573,000 27,003
2004/03/26 590,000 590,000 557,000 562,000 44,114
2004/03/25 570,000 592,000 568,000 592,000 43,350
2004/03/24 540,000 574,000 537,000 572,000 36,427
2004/03/23 528,000 544,000 527,000 539,000 14,308
2004/03/22 537,000 540,000 528,000 531,000 12,458
2004/03/19 535,000 552,000 534,000 541,000 31,496
2004/03/18 535,000 543,000 534,000 534,000 24,956
2004/03/17 525,000 531,000 523,000 529,000 11,683
2004/03/16 516,000 528,000 516,000 524,000 12,601
2004/03/15 521,000 527,000 518,000 518,000 12,247
2004/03/12 521,000 529,000 513,000 514,000 26,084
2004/03/11 528,000 536,000 528,000 530,000 11,824
2004/03/10 531,000 536,000 530,000 533,000 11,208
2004/03/09 534,000 536,000 527,000 528,000 9,931
2004/03/08 536,000 537,000 532,000 533,000 9,697
2004/03/05 536,000 539,000 532,000 535,000 17,841
2004/03/04 530,000 536,000 528,000 534,000 17,474
2004/03/03 528,000 533,000 527,000 529,000 16,802
2004/03/02 525,000 530,000 523,000 530,000 24,401
2004/03/01 507,000 518,000 504,000 518,000 18,778
2004/02/27 502,000 506,000 493,000 506,000 21,484
2004/02/26 503,000 504,000 498,000 500,000 7,936
2004/02/25 503,000 507,000 502,000 505,000 10,230
2004/02/24 508,000 510,000 503,000 503,000 12,630
2004/02/23 511,000 513,000 506,000 507,000 13,275
2004/02/20 510,000 513,000 508,000 512,000 16,498
2004/02/19 499,000 508,000 498,000 507,000 15,106
2004/02/18 500,000 504,000 499,000 500,000 19,144
2004/02/17 487,000 494,000 486,000 490,000 11,102
2004/02/16 488,000 490,000 484,000 484,000 11,698
2004/02/13 480,000 486,000 476,000 483,000 16,469
2004/02/12 478,000 479,000 470,000 475,000 15,740
2004/02/10 476,000 479,000 467,000 476,000 22,220
2004/02/09 488,000 491,000 481,000 481,000 15,895
2004/02/06 480,000 488,000 478,000 487,000 24,077
2004/02/05 477,000 481,000 471,000 475,000 18,420
2004/02/04 480,000 483,000 476,000 476,000 14,102
2004/02/03 486,000 487,000 476,000 480,000 16,812
2004/02/02 489,000 489,000 481,000 481,000 9,457
2004/01/30 489,000 492,000 484,000 485,000 14,228
2004/01/29 487,000 494,000 487,000 491,000 12,223
2004/01/28 489,000 493,000 488,000 492,000 12,129
2004/01/27 496,000 501,000 485,000 488,000 17,402
2004/01/26 499,000 500,000 488,000 495,000 17,506
2004/01/23 510,000 510,000 498,000 498,000 21,827
2004/01/22 510,000 512,000 502,000 506,000 20,793
2004/01/21 511,000 515,000 507,000 508,000 14,191
2004/01/20 509,000 510,000 506,000 506,000 11,350
2004/01/19 514,000 516,000 508,000 509,000 9,917
2004/01/16 514,000 515,000 509,000 513,000 19,351
2004/01/15 514,000 515,000 506,000 506,000 10,382
2004/01/14 510,000 514,000 509,000 511,000 8,728
2004/01/13 509,000 520,000 504,000 520,000 24,792
2004/01/09 514,000 516,000 505,000 509,000 24,385
2004/01/08 513,000 524,000 510,000 513,000 21,678
2004/01/07 535,000 535,000 512,000 517,000 20,496
2004/01/06 535,000 538,000 534,000 536,000 20,045
2004/01/05 530,000 530,000 525,000 530,000 7,549

このページの先頭へ