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
2020/12/30 2,663 2,667 2,646 2,646 4,114,200
2020/12/29 2,640 2,677 2,633 2,676 5,656,200
2020/12/28 2,640 2,645 2,626 2,645 3,823,800
2020/12/25 2,634 2,647 2,622 2,637 2,532,600
2020/12/24 2,653 2,657 2,635 2,640 3,739,900
2020/12/23 2,644 2,661 2,634 2,641 4,906,300
2020/12/22 2,667 2,676 2,637 2,644 5,709,700
2020/12/21 2,673 2,679 2,654 2,667 5,708,200
2020/12/18 2,660 2,684 2,649 2,673 7,712,100
2020/12/17 2,631 2,668 2,630 2,661 6,165,400
2020/12/16 2,670 2,684 2,638 2,639 6,341,100
2020/12/15 2,659 2,678 2,646 2,650 7,300,700
2020/12/14 2,626 2,683 2,624 2,667 9,047,500
2020/12/11 2,581 2,609 2,572 2,602 7,650,200
2020/12/10 2,580 2,610 2,573 2,580 8,400,100
2020/12/09 2,551 2,585 2,550 2,570 6,522,800
2020/12/08 2,537 2,566 2,535 2,550 6,174,900
2020/12/07 2,564 2,585 2,532 2,534 7,980,200
2020/12/04 2,520 2,574 2,518 2,556 7,731,000
2020/12/03 2,515 2,541 2,511 2,535 7,686,000
2020/12/02 2,472 2,511 2,469 2,498 10,214,000
2020/12/01 2,498 2,507 2,453 2,467 6,517,900
2020/11/30 2,521 2,526 2,462 2,465 11,468,700
2020/11/27 2,506 2,538 2,495 2,521 14,387,200
2020/11/26 2,478 2,510 2,464 2,501 7,121,000
2020/11/25 2,490 2,495 2,476 2,487 7,096,500
2020/11/24 2,502 2,508 2,458 2,462 12,596,000
2020/11/20 2,488 2,513 2,478 2,492 11,276,300
2020/11/19 2,460 2,499 2,460 2,487 12,274,900
2020/11/18 2,449 2,471 2,428 2,458 9,441,200
2020/11/17 2,483 2,489 2,458 2,468 7,988,200
2020/11/16 2,460 2,484 2,452 2,483 9,675,500
2020/11/13 2,511 2,519 2,476 2,476 8,873,500
2020/11/12 2,475 2,540 2,470 2,519 9,978,600
2020/11/11 2,460 2,503 2,455 2,469 10,839,500
2020/11/10 2,422 2,452 2,395 2,433 12,700,700
2020/11/09 2,430 2,448 2,397 2,406 11,220,400
2020/11/06 2,245 2,316 2,242 2,295 8,693,500
2020/11/05 2,261 2,288 2,259 2,288 5,334,700
2020/11/04 2,246 2,275 2,242 2,260 6,866,300
2020/11/02 2,227 2,260 2,224 2,257 6,662,300
2020/10/30 2,200 2,215 2,196 2,196 6,181,900
2020/10/29 2,200 2,227 2,198 2,212 5,279,900
2020/10/28 2,225 2,230 2,205 2,209 5,931,400
2020/10/27 2,227 2,250 2,213 2,250 4,413,300
2020/10/26 2,220 2,232 2,215 2,230 3,739,600
2020/10/23 2,222 2,229 2,209 2,214 4,212,700
2020/10/22 2,245 2,246 2,211 2,211 5,263,400
2020/10/21 2,231 2,249 2,224 2,249 5,751,100
2020/10/20 2,225 2,233 2,200 2,205 7,282,400
2020/10/19 2,251 2,258 2,227 2,230 5,237,200
2020/10/16 2,240 2,252 2,234 2,244 5,270,800
2020/10/15 2,236 2,249 2,228 2,248 6,155,200
2020/10/14 2,240 2,248 2,234 2,243 7,248,400
2020/10/13 2,257 2,265 2,233 2,250 7,271,100
2020/10/12 2,285 2,289 2,255 2,257 6,508,900
2020/10/09 2,297 2,309 2,282 2,295 7,167,900
2020/10/08 2,296 2,324 2,244 2,311 12,001,600
2020/10/07 2,239 2,311 2,233 2,296 12,898,700
2020/10/06 2,227 2,237 2,214 2,222 10,254,200
2020/10/05 2,220 2,247 2,199 2,226 11,817,200
2020/10/02 2,181 2,202 2,127 2,185 21,579,400
2020/09/30 2,160 2,213 2,150 2,150 30,402,500
2020/09/29 2,230 2,264 2,162 2,231 20,931,000
2020/09/28 2,273 2,300 2,255 2,296 7,454,600
2020/09/25 2,265 2,276 2,253 2,259 5,946,200
2020/09/24 2,225 2,270 2,224 2,263 5,810,800
2020/09/23 2,212 2,248 2,207 2,240 10,872,000
2020/09/18 2,270 2,300 2,240 2,253 9,626,800
2020/09/17 2,301 2,322 2,297 2,303 5,596,300
2020/09/16 2,270 2,321 2,242 2,301 9,381,100
2020/09/15 2,295 2,296 2,255 2,260 10,838,300
2020/09/14 2,358 2,363 2,296 2,311 9,509,700
2020/09/11 2,345 2,383 2,342 2,370 6,479,200
2020/09/10 2,354 2,365 2,337 2,358 6,638,400
2020/09/09 2,365 2,373 2,343 2,361 7,099,200
2020/09/08 2,371 2,390 2,362 2,390 5,866,200
2020/09/07 2,366 2,398 2,366 2,371 5,181,800
2020/09/04 2,378 2,389 2,363 2,371 5,678,200
2020/09/03 2,425 2,425 2,390 2,403 5,076,800
2020/09/02 2,390 2,403 2,379 2,393 6,004,200
2020/09/01 2,413 2,430 2,368 2,397 9,283,900
2020/08/31 2,475 2,492 2,412 2,412 14,226,000
2020/08/28 2,569 2,582 2,514 2,542 5,169,400
2020/08/27 2,598 2,598 2,558 2,569 2,781,500
2020/08/26 2,579 2,600 2,575 2,598 2,525,900
2020/08/25 2,609 2,609 2,585 2,593 3,411,100
2020/08/24 2,592 2,592 2,572 2,575 2,250,300
2020/08/21 2,616 2,620 2,578 2,584 3,169,900
2020/08/20 2,625 2,633 2,603 2,604 3,313,100
2020/08/19 2,621 2,623 2,603 2,609 2,843,300
2020/08/18 2,610 2,627 2,598 2,621 3,482,600
2020/08/17 2,630 2,642 2,610 2,610 3,040,800
2020/08/14 2,635 2,651 2,632 2,645 3,931,000
2020/08/13 2,635 2,657 2,622 2,640 6,289,900
2020/08/12 2,569 2,682 2,558 2,668 7,603,900
2020/08/11 2,557 2,580 2,517 2,580 5,806,500
2020/08/07 2,530 2,530 2,499 2,507 4,125,600
2020/08/06 2,500 2,516 2,496 2,510 4,613,700
2020/08/05 2,521 2,533 2,500 2,510 4,300,900
2020/08/04 2,535 2,553 2,532 2,548 5,387,000
2020/08/03 2,506 2,509 2,483 2,498 4,405,200
2020/07/31 2,515 2,521 2,441 2,444 5,812,900
2020/07/30 2,553 2,561 2,525 2,532 4,391,200
2020/07/29 2,525 2,550 2,510 2,532 3,925,900
2020/07/28 2,525 2,561 2,522 2,546 3,720,500
2020/07/27 2,550 2,557 2,528 2,553 5,707,900
2020/07/22 2,558 2,565 2,527 2,528 4,278,600
2020/07/21 2,565 2,566 2,544 2,551 4,157,400
2020/07/20 2,570 2,578 2,559 2,569 2,585,100
2020/07/17 2,554 2,584 2,552 2,559 2,419,100
2020/07/16 2,555 2,571 2,549 2,554 4,249,400
2020/07/15 2,588 2,599 2,573 2,581 4,621,400
2020/07/14 2,545 2,574 2,544 2,572 5,257,700
2020/07/13 2,541 2,544 2,518 2,544 4,105,800
2020/07/10 2,519 2,529 2,504 2,515 4,509,100
2020/07/09 2,500 2,534 2,496 2,516 5,074,800
2020/07/08 2,491 2,528 2,486 2,486 4,906,800
2020/07/07 2,491 2,497 2,474 2,483 4,458,500
2020/07/06 2,497 2,522 2,489 2,520 3,045,500
2020/07/03 2,481 2,489 2,470 2,478 2,723,400
2020/07/02 2,450 2,481 2,437 2,474 5,484,000
2020/07/01 2,495 2,510 2,455 2,461 5,370,600
2020/06/30 2,526 2,533 2,508 2,516 5,429,900
2020/06/29 2,512 2,519 2,489 2,504 4,756,600
2020/06/26 2,495 2,532 2,490 2,521 5,034,000
2020/06/25 2,505 2,510 2,490 2,491 4,313,000
2020/06/24 2,501 2,515 2,498 2,509 3,808,100
2020/06/23 2,510 2,536 2,482 2,516 4,922,200
2020/06/22 2,483 2,505 2,469 2,496 3,376,000
2020/06/19 2,496 2,502 2,483 2,488 7,407,300
2020/06/18 2,492 2,516 2,478 2,494 4,093,300
2020/06/17 2,518 2,521 2,504 2,504 3,738,300
2020/06/16 2,491 2,529 2,489 2,520 5,614,800
2020/06/15 2,453 2,510 2,453 2,474 3,882,800
2020/06/12 2,500 2,504 2,469 2,491 6,810,100
2020/06/11 2,519 2,531 2,504 2,515 5,696,200
2020/06/10 2,522 2,536 2,512 2,512 5,513,100
2020/06/09 2,558 2,562 2,531 2,549 6,256,400
2020/06/08 2,540 2,540 2,512 2,532 5,424,700
2020/06/05 2,520 2,528 2,495 2,511 6,311,000
2020/06/04 2,456 2,511 2,456 2,500 7,122,400
2020/06/03 2,469 2,479 2,444 2,454 6,175,000
2020/06/02 2,441 2,476 2,441 2,468 5,489,400
2020/06/01 2,440 2,460 2,436 2,449 5,811,000
2020/05/29 2,463 2,491 2,441 2,444 9,388,400
2020/05/28 2,462 2,473 2,443 2,464 7,918,400
2020/05/27 2,430 2,456 2,429 2,454 6,857,900
2020/05/26 2,455 2,455 2,441 2,445 4,728,900
2020/05/25 2,440 2,442 2,426 2,436 2,965,100
2020/05/22 2,430 2,448 2,409 2,420 3,371,800
2020/05/21 2,444 2,453 2,416 2,419 3,934,000
2020/05/20 2,421 2,462 2,419 2,458 5,259,100
2020/05/19 2,447 2,463 2,421 2,421 6,353,000
2020/05/18 2,429 2,458 2,428 2,447 6,281,700
2020/05/15 2,391 2,400 2,356 2,357 5,834,700
2020/05/14 2,389 2,415 2,371 2,372 6,300,400
2020/05/13 2,433 2,446 2,421 2,425 5,434,000
2020/05/12 2,445 2,468 2,440 2,451 4,352,800
2020/05/11 2,447 2,449 2,416 2,420 5,187,500
2020/05/08 2,450 2,460 2,423 2,448 4,726,200
2020/05/07 2,369 2,427 2,366 2,406 7,336,300
2020/05/01 2,448 2,485 2,424 2,435 5,038,400
2020/04/30 2,509 2,529 2,443 2,443 9,650,500
2020/04/28 2,510 2,530 2,507 2,522 5,515,600
2020/04/27 2,545 2,555 2,521 2,522 5,035,300
2020/04/24 2,542 2,565 2,523 2,545 5,538,600
2020/04/23 2,560 2,588 2,551 2,581 5,443,500
2020/04/22 2,607 2,608 2,561 2,575 5,984,300
2020/04/21 2,516 2,558 2,502 2,538 5,844,100
2020/04/20 2,518 2,550 2,510 2,510 4,864,400
2020/04/17 2,620 2,622 2,561 2,568 6,521,400
2020/04/16 2,561 2,645 2,553 2,623 5,902,300
2020/04/15 2,535 2,589 2,531 2,586 5,802,600
2020/04/14 2,583 2,585 2,552 2,560 5,655,900
2020/04/13 2,545 2,571 2,545 2,563 3,148,900
2020/04/10 2,527 2,581 2,517 2,563 5,510,600
2020/04/09 2,580 2,585 2,539 2,568 5,983,400
2020/04/08 2,599 2,680 2,589 2,657 6,820,300
2020/04/07 2,624 2,655 2,559 2,595 7,762,700
2020/04/06 2,600 2,670 2,582 2,646 6,730,100
2020/04/03 2,474 2,539 2,474 2,503 5,208,000
2020/04/02 2,472 2,539 2,458 2,458 5,976,800
2020/04/01 2,550 2,575 2,461 2,486 6,713,600
2020/03/31 2,679 2,683 2,571 2,576 10,791,800
2020/03/30 2,684 2,732 2,627 2,715 11,398,600
2020/03/27 2,670 2,700 2,605 2,700 12,214,800
2020/03/26 2,453 2,620 2,452 2,588 12,315,900
2020/03/25 2,420 2,517 2,403 2,503 10,901,800
2020/03/24 2,481 2,512 2,417 2,438 12,454,400
2020/03/23 2,317 2,555 2,294 2,500 19,939,400
2020/03/19 2,268 2,494 2,255 2,417 14,933,900
2020/03/18 2,310 2,369 2,253 2,255 14,197,100
2020/03/17 2,233 2,344 2,226 2,309 14,111,400
2020/03/16 2,307 2,369 2,257 2,272 9,950,500
2020/03/13 2,232 2,406 2,153 2,357 15,327,100
2020/03/12 2,366 2,406 2,307 2,401 10,158,000
2020/03/11 2,325 2,455 2,320 2,427 12,150,100
2020/03/10 2,416 2,450 2,337 2,422 10,213,300
2020/03/09 2,419 2,464 2,386 2,460 8,610,900
2020/03/06 2,519 2,522 2,457 2,493 7,555,900
2020/03/05 2,540 2,549 2,516 2,544 8,309,600
2020/03/04 2,437 2,524 2,427 2,505 13,359,800
2020/03/03 2,534 2,545 2,458 2,459 11,261,300
2020/03/02 2,489 2,585 2,488 2,534 8,829,700
2020/02/28 2,589 2,600 2,523 2,530 10,216,200
2020/02/27 2,732 2,741 2,666 2,686 5,645,900
2020/02/26 2,715 2,744 2,711 2,737 5,009,700
2020/02/25 2,742 2,771 2,710 2,735 6,832,600
2020/02/21 2,785 2,822 2,785 2,812 3,116,100
2020/02/20 2,800 2,811 2,773 2,776 2,502,900
2020/02/19 2,772 2,809 2,771 2,790 3,392,800
2020/02/18 2,791 2,799 2,765 2,780 3,031,300
2020/02/17 2,781 2,790 2,758 2,783 2,604,700
2020/02/14 2,786 2,808 2,768 2,799 4,205,900
2020/02/13 2,800 2,805 2,776 2,784 4,243,500
2020/02/12 2,818 2,831 2,801 2,821 4,521,500
2020/02/10 2,822 2,855 2,821 2,835 2,835,000
2020/02/07 2,905 2,908 2,843 2,851 4,700,800
2020/02/06 2,867 2,876 2,851 2,862 6,143,700
2020/02/05 2,812 2,825 2,806 2,819 2,800,000
2020/02/04 2,770 2,804 2,768 2,780 4,255,800
2020/02/03 2,775 2,796 2,767 2,787 3,428,900
2020/01/31 2,810 2,815 2,784 2,787 5,590,700
2020/01/30 2,815 2,815 2,770 2,797 4,098,900
2020/01/29 2,787 2,802 2,775 2,802 2,756,700
2020/01/28 2,784 2,797 2,773 2,788 3,648,800
2020/01/27 2,793 2,810 2,787 2,797 3,473,000
2020/01/24 2,833 2,836 2,815 2,824 2,734,400
2020/01/23 2,830 2,843 2,821 2,829 2,867,100
2020/01/22 2,838 2,845 2,826 2,843 3,062,500
2020/01/21 2,839 2,853 2,830 2,838 1,987,700
2020/01/20 2,850 2,856 2,841 2,848 2,356,000
2020/01/17 2,835 2,847 2,824 2,831 3,834,600
2020/01/16 2,806 2,812 2,786 2,812 3,397,000
2020/01/15 2,803 2,807 2,789 2,795 3,579,400
2020/01/14 2,785 2,802 2,776 2,792 3,755,000
2020/01/10 2,821 2,824 2,780 2,789 3,812,500
2020/01/09 2,800 2,819 2,782 2,814 3,578,900
2020/01/08 2,750 2,766 2,734 2,755 4,690,900
2020/01/07 2,755 2,791 2,747 2,784 4,155,800
2020/01/06 2,757 2,766 2,729 2,747 4,925,700

このページの先頭へ