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
2008/12/24 492,000 495,000 465,000 468,000 48,276
2008/12/22 485,000 504,000 483,000 502,000 58,273
2008/12/19 467,000 488,000 466,000 483,000 56,988
2008/12/18 463,000 468,000 458,000 464,000 44,304
2008/12/17 453,000 466,000 450,000 465,000 46,406
2008/12/16 459,000 461,000 448,000 448,000 38,000
2008/12/15 465,000 470,000 455,000 455,000 46,168
2008/12/12 455,000 464,000 451,000 456,000 66,397
2008/12/11 451,000 454,000 447,000 454,000 37,007
2008/12/10 460,000 472,000 455,000 460,000 46,702
2008/12/09 464,000 466,000 454,000 455,000 47,759
2008/12/08 465,000 469,000 460,000 464,000 39,100
2008/12/05 453,000 473,000 452,000 468,000 55,169
2008/12/04 444,000 455,000 443,000 455,000 51,234
2008/12/03 439,000 447,000 433,000 444,000 53,076
2008/12/02 414,000 430,000 411,000 423,000 45,260
2008/12/01 417,000 427,000 411,000 424,000 31,696
2008/11/28 427,000 428,000 413,000 415,000 33,084
2008/11/27 445,000 447,000 422,000 427,000 27,777
2008/11/26 427,000 443,000 424,000 440,000 44,241
2008/11/25 426,000 430,000 409,000 430,000 43,350
2008/11/21 395,000 416,000 385,000 411,000 40,812
2008/11/20 416,000 424,000 413,000 414,000 30,323
2008/11/19 433,000 439,000 425,000 431,000 32,567
2008/11/18 419,000 432,000 414,000 424,000 26,524
2008/11/17 418,000 426,000 408,000 419,000 40,091
2008/11/14 439,000 440,000 417,000 423,000 39,963
2008/11/13 422,000 430,000 418,000 422,000 39,880
2008/11/12 427,000 450,000 426,000 447,000 37,721
2008/11/11 443,000 446,000 431,000 437,000 36,080
2008/11/10 467,000 469,000 453,000 463,000 32,545
2008/11/07 435,000 449,000 421,000 444,000 42,563
2008/11/06 431,000 444,000 426,000 432,000 44,861
2008/11/05 448,000 449,000 433,000 441,000 33,845
2008/11/04 417,000 434,000 411,000 428,000 52,048
2008/10/31 413,000 417,000 387,000 392,000 38,046
2008/10/30 407,000 420,000 398,000 420,000 51,833
2008/10/29 392,000 406,000 379,000 406,000 57,855
2008/10/28 382,000 388,000 371,000 380,000 44,720
2008/10/27 397,000 402,000 375,000 377,000 68,297
2008/10/24 410,000 422,000 402,000 407,000 48,578
2008/10/23 399,000 425,000 395,000 425,000 47,010
2008/10/22 427,000 430,000 407,000 414,000 48,692
2008/10/21 443,000 444,000 433,000 442,000 32,448
2008/10/20 424,000 433,000 417,000 428,000 54,332
2008/10/17 411,000 429,000 404,000 425,000 62,085
2008/10/16 384,000 410,000 383,000 387,000 57,095
2008/10/15 400,000 410,000 395,000 409,000 56,039
2008/10/14 420,000 420,000 397,000 404,000 66,365
2008/10/10 384,000 404,000 382,000 385,000 47,535
2008/10/09 439,000 442,000 422,000 424,000 50,540
2008/10/08 439,000 470,000 435,000 447,000 50,220
2008/10/07 457,000 466,000 447,000 454,000 45,383
2008/10/06 481,000 488,000 465,000 467,000 46,122
2008/10/03 487,000 498,000 480,000 491,000 47,256
2008/10/02 476,000 488,000 470,000 486,000 39,280
2008/10/01 468,000 473,000 458,000 468,000 39,512
2008/09/30 460,000 476,000 453,000 469,000 35,146
2008/09/29 481,000 488,000 470,000 474,000 35,056
2008/09/26 480,000 489,000 477,000 486,000 31,873
2008/09/25 465,000 480,000 463,000 476,000 25,813
2008/09/24 476,000 480,000 464,000 479,000 25,394
2008/09/22 488,000 490,000 470,000 474,000 25,550
2008/09/19 471,000 484,000 471,000 479,000 35,376
2008/09/18 452,000 475,000 452,000 466,000 41,322
2008/09/17 465,000 474,000 461,000 472,000 25,333
2008/09/16 471,000 474,000 462,000 467,000 34,904
2008/09/12 499,000 501,000 491,000 496,000 25,838
2008/09/11 494,000 500,000 489,000 496,000 27,191
2008/09/10 498,000 512,000 495,000 509,000 25,716
2008/09/09 507,000 509,000 500,000 501,000 23,123
2008/09/08 522,000 523,000 503,000 506,000 39,056
2008/09/05 523,000 527,000 509,000 515,000 35,521
2008/09/04 528,000 541,000 525,000 533,000 41,606
2008/09/03 536,000 545,000 531,000 542,000 22,188
2008/09/02 538,000 546,000 528,000 532,000 26,085
2008/09/01 532,000 537,000 530,000 533,000 18,805
2008/08/29 532,000 545,000 531,000 542,000 36,344
2008/08/28 519,000 523,000 514,000 519,000 18,041
2008/08/27 522,000 524,000 513,000 518,000 16,409
2008/08/26 520,000 523,000 512,000 519,000 23,727
2008/08/25 529,000 539,000 529,000 531,000 23,341
2008/08/22 521,000 530,000 516,000 528,000 21,062
2008/08/21 534,000 535,000 517,000 518,000 23,735
2008/08/20 535,000 541,000 530,000 534,000 22,788
2008/08/19 539,000 540,000 526,000 534,000 35,110
2008/08/18 531,000 553,000 529,000 549,000 45,514
2008/08/15 527,000 528,000 515,000 523,000 36,954
2008/08/14 521,000 534,000 518,000 530,000 27,387
2008/08/13 526,000 529,000 512,000 524,000 32,166
2008/08/12 532,000 537,000 523,000 525,000 32,073
2008/08/11 530,000 532,000 520,000 522,000 30,954
2008/08/08 524,000 542,000 515,000 532,000 37,653
2008/08/07 544,000 544,000 520,000 527,000 59,622
2008/08/06 558,000 568,000 549,000 564,000 32,802
2008/08/05 566,000 566,000 550,000 557,000 43,539
2008/08/04 566,000 581,000 565,000 578,000 51,488
2008/08/01 554,000 559,000 548,000 559,000 42,533
2008/07/31 536,000 559,000 534,000 553,000 55,452
2008/07/30 526,000 533,000 524,000 532,000 28,864
2008/07/29 525,000 529,000 515,000 525,000 26,466
2008/07/28 524,000 531,000 521,000 528,000 33,860
2008/07/25 506,000 514,000 505,000 512,000 20,025
2008/07/24 505,000 518,000 504,000 511,000 38,578
2008/07/23 514,000 515,000 497,000 497,000 49,907
2008/07/22 516,000 518,000 509,000 513,000 35,563
2008/07/18 518,000 521,000 508,000 508,000 19,835
2008/07/17 510,000 516,000 507,000 514,000 21,030
2008/07/16 510,000 511,000 506,000 509,000 20,505
2008/07/15 512,000 516,000 508,000 510,000 26,943
2008/07/14 521,000 522,000 510,000 510,000 28,412
2008/07/11 527,000 527,000 519,000 521,000 29,306
2008/07/10 526,000 529,000 523,000 526,000 23,077
2008/07/09 529,000 533,000 526,000 526,000 37,968
2008/07/08 528,000 530,000 524,000 526,000 37,580
2008/07/07 530,000 531,000 525,000 527,000 29,101
2008/07/04 527,000 536,000 526,000 535,000 30,880
2008/07/03 537,000 540,000 523,000 526,000 57,350
2008/07/02 533,000 541,000 525,000 535,000 67,167
2008/07/01 520,000 533,000 519,000 529,000 51,061
2008/06/30 513,000 521,000 510,000 520,000 43,302
2008/06/27 507,000 518,000 505,000 516,000 45,574
2008/06/26 509,000 523,000 505,000 513,000 41,338
2008/06/25 494,000 507,000 490,000 506,000 36,412
2008/06/24 498,000 504,000 496,000 500,000 19,563
2008/06/23 488,000 501,000 488,000 498,000 23,517
2008/06/20 509,000 510,000 492,000 492,000 21,171
2008/06/19 515,000 515,000 500,000 505,000 24,721
2008/06/18 511,000 518,000 507,000 514,000 25,575
2008/06/17 502,000 513,000 497,000 510,000 28,642
2008/06/16 491,000 499,000 490,000 498,000 21,651
2008/06/13 493,000 495,000 485,000 487,000 44,912
2008/06/12 495,000 502,000 492,000 498,000 27,418
2008/06/11 508,000 510,000 503,000 505,000 16,863
2008/06/10 515,000 515,000 502,000 508,000 25,440
2008/06/09 507,000 517,000 505,000 511,000 21,164
2008/06/06 521,000 522,000 513,000 513,000 18,014
2008/06/05 510,000 512,000 505,000 512,000 18,843
2008/06/04 510,000 517,000 505,000 510,000 24,683
2008/06/03 519,000 520,000 508,000 514,000 27,214
2008/06/02 507,000 521,000 506,000 519,000 35,818
2008/05/30 510,000 516,000 504,000 512,000 36,765
2008/05/29 505,000 510,000 502,000 506,000 30,734
2008/05/28 497,000 506,000 496,000 496,000 28,571
2008/05/27 489,000 499,000 489,000 496,000 18,391
2008/05/26 495,000 497,000 488,000 491,000 23,590
2008/05/23 495,000 509,000 491,000 499,000 43,448
2008/05/22 475,000 493,000 474,000 492,000 33,069
2008/05/21 493,000 497,000 488,000 490,000 34,526
2008/05/20 490,000 500,000 489,000 489,000 23,776
2008/05/19 493,000 495,000 487,000 494,000 22,093
2008/05/16 498,000 502,000 492,000 498,000 44,531
2008/05/15 495,000 506,000 492,000 492,000 74,193
2008/05/14 493,000 498,000 484,000 498,000 119,618
2008/05/13 437,000 449,000 437,000 448,000 25,228
2008/05/12 432,000 439,000 431,000 435,000 19,858
2008/05/09 437,000 438,000 429,000 430,000 21,217
2008/05/08 450,000 452,000 435,000 435,000 38,720
2008/05/07 461,000 462,000 450,000 454,000 19,131
2008/05/02 458,000 461,000 453,000 460,000 17,734
2008/05/01 449,000 457,000 448,000 454,000 21,718
2008/04/30 448,000 451,000 446,000 448,000 19,816
2008/04/28 457,000 460,000 444,000 453,000 20,869
2008/04/25 453,000 462,000 451,000 454,000 20,530
2008/04/24 450,000 453,000 446,000 448,000 11,980
2008/04/23 453,000 464,000 450,000 452,000 24,263
2008/04/22 446,000 455,000 446,000 453,000 17,832
2008/04/21 459,000 459,000 449,000 454,000 20,187
2008/04/18 453,000 454,000 444,000 452,000 17,948
2008/04/17 464,000 464,000 448,000 453,000 20,623
2008/04/16 455,000 462,000 450,000 458,000 20,075
2008/04/15 441,000 454,000 441,000 451,000 17,178
2008/04/14 451,000 451,000 442,000 443,000 17,713
2008/04/11 459,000 463,000 455,000 461,000 19,093
2008/04/10 452,000 456,000 449,000 451,000 26,011
2008/04/09 460,000 470,000 455,000 458,000 29,913
2008/04/08 457,000 465,000 455,000 459,000 19,029
2008/04/07 457,000 463,000 451,000 459,000 15,305
2008/04/04 463,000 463,000 452,000 454,000 21,967
2008/04/03 446,000 464,000 442,000 464,000 41,920
2008/04/02 447,000 449,000 433,000 436,000 28,973
2008/04/01 434,000 437,000 429,000 435,000 18,184
2008/03/31 441,000 443,000 428,000 430,000 23,486
2008/03/28 438,000 447,000 426,000 440,000 22,825
2008/03/27 429,000 442,000 429,000 433,000 29,956
2008/03/26 430,000 445,000 427,000 444,000 30,602
2008/03/25 442,000 444,000 430,000 432,000 36,767
2008/03/24 448,000 454,000 437,000 445,000 28,684
2008/03/21 434,000 448,000 433,000 447,000 31,734
2008/03/19 424,000 438,000 419,000 430,000 41,975
2008/03/18 412,000 420,000 409,000 418,000 26,961
2008/03/17 416,000 418,000 407,000 413,000 27,357
2008/03/14 426,000 429,000 415,000 420,000 38,570
2008/03/13 434,000 435,000 423,000 423,000 24,763
2008/03/12 441,000 442,000 431,000 432,000 30,660
2008/03/11 434,000 435,000 425,000 432,000 32,854
2008/03/10 440,000 454,000 439,000 441,000 34,286
2008/03/07 452,000 455,000 446,000 450,000 36,932
2008/03/06 467,000 471,000 461,000 467,000 25,946
2008/03/05 464,000 474,000 459,000 472,000 34,849
2008/03/04 469,000 475,000 457,000 461,000 33,203
2008/03/03 453,000 476,000 452,000 469,000 66,941
2008/02/29 452,000 458,000 452,000 454,000 34,863
2008/02/28 460,000 464,000 457,000 460,000 24,809
2008/02/27 471,000 474,000 465,000 470,000 23,863
2008/02/26 485,000 485,000 470,000 470,000 23,221
2008/02/25 475,000 480,000 470,000 475,000 36,884
2008/02/22 484,000 484,000 462,000 465,000 42,482
2008/02/21 483,000 486,000 476,000 482,000 32,732
2008/02/20 490,000 491,000 484,000 485,000 27,271
2008/02/19 496,000 498,000 491,000 493,000 28,799
2008/02/18 500,000 502,000 494,000 495,000 25,399
2008/02/15 507,000 512,000 501,000 507,000 19,375
2008/02/14 517,000 517,000 508,000 509,000 15,768
2008/02/13 514,000 514,000 498,000 501,000 25,068
2008/02/12 497,000 513,000 495,000 512,000 23,383
2008/02/08 496,000 505,000 494,000 499,000 18,232
2008/02/07 501,000 502,000 491,000 499,000 21,258
2008/02/06 504,000 512,000 503,000 503,000 20,009
2008/02/05 520,000 522,000 504,000 513,000 21,728
2008/02/04 507,000 511,000 501,000 506,000 17,771
2008/02/01 501,000 506,000 497,000 503,000 15,991
2008/01/31 494,000 510,000 487,000 508,000 30,756
2008/01/30 498,000 498,000 490,000 494,000 19,257
2008/01/29 495,000 499,000 490,000 495,000 21,148
2008/01/28 495,000 503,000 491,000 491,000 20,438
2008/01/25 497,000 501,000 490,000 498,000 32,356
2008/01/24 502,000 505,000 492,000 494,000 28,554
2008/01/23 500,000 502,000 485,000 492,000 42,641
2008/01/22 495,000 495,000 476,000 485,000 31,287
2008/01/21 504,000 505,000 499,000 500,000 26,877
2008/01/18 515,000 517,000 506,000 512,000 38,566
2008/01/17 512,000 519,000 497,000 514,000 37,929
2008/01/16 513,000 522,000 510,000 515,000 32,654
2008/01/15 524,000 534,000 520,000 525,000 41,430
2008/01/11 521,000 525,000 514,000 523,000 23,169
2008/01/10 533,000 533,000 519,000 520,000 21,644
2008/01/09 517,000 534,000 516,000 530,000 28,588
2008/01/08 511,000 520,000 510,000 518,000 46,426
2008/01/07 510,000 523,000 510,000 518,000 40,570
2008/01/04 539,000 542,000 528,000 528,000 30,752

このページの先頭へ