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 |
|---|---|---|---|---|---|
| 2024/09/26 | 149 | 151 | 148 | 151 | 240,243,300 |
| 2024/09/25 | 150 | 150 | 149 | 149 | 159,343,700 |
| 2024/09/24 | 150 | 151 | 150 | 150 | 151,273,400 |
| 2024/09/20 | 150 | 151 | 149 | 150 | 261,980,100 |
| 2024/09/19 | 150 | 151 | 150 | 150 | 151,222,500 |
| 2024/09/18 | 149 | 150 | 148 | 149 | 146,308,200 |
| 2024/09/17 | 148 | 149 | 147 | 148 | 229,609,900 |
| 2024/09/13 | 150 | 151 | 149 | 149 | 175,862,400 |
| 2024/09/12 | 148 | 150 | 147 | 150 | 267,649,000 |
| 2024/09/11 | 150 | 151 | 148 | 149 | 218,104,700 |
| 2024/09/10 | 154 | 154 | 150 | 150 | 247,502,600 |
| 2024/09/09 | 153 | 155 | 153 | 154 | 170,081,900 |
| 2024/09/06 | 156 | 157 | 155 | 156 | 157,246,900 |
| 2024/09/05 | 154 | 157 | 154 | 157 | 148,652,700 |
| 2024/09/04 | 156 | 157 | 154 | 155 | 218,188,500 |
| 2024/09/03 | 157 | 159 | 156 | 159 | 134,970,900 |
| 2024/09/02 | 156 | 157 | 155 | 157 | 110,446,200 |
| 2024/08/30 | 158 | 158 | 156 | 156 | 207,328,400 |
| 2024/08/29 | 156 | 158 | 155 | 158 | 226,067,900 |
| 2024/08/28 | 154 | 156 | 154 | 155 | 113,543,700 |
| 2024/08/27 | 153 | 156 | 153 | 155 | 132,204,800 |
| 2024/08/26 | 152 | 153 | 151 | 152 | 103,760,300 |
| 2024/08/23 | 152 | 153 | 152 | 152 | 119,974,700 |
| 2024/08/22 | 152 | 152 | 151 | 152 | 95,919,200 |
| 2024/08/21 | 150 | 152 | 150 | 152 | 122,849,000 |
| 2024/08/20 | 152 | 153 | 152 | 152 | 152,627,700 |
| 2024/08/19 | 151 | 153 | 150 | 152 | 131,794,100 |
| 2024/08/16 | 151 | 152 | 150 | 151 | 167,453,900 |
| 2024/08/15 | 148 | 150 | 148 | 149 | 133,632,800 |
| 2024/08/14 | 150 | 150 | 147 | 148 | 209,370,900 |
| 2024/08/13 | 148 | 150 | 147 | 149 | 191,822,600 |
| 2024/08/09 | 145 | 147 | 145 | 146 | 274,674,000 |
| 2024/08/08 | 147 | 150 | 145 | 145 | 284,017,400 |
| 2024/08/07 | 145 | 152 | 145 | 149 | 397,287,200 |
| 2024/08/06 | 150 | 152 | 144 | 146 | 396,866,700 |
| 2024/08/05 | 148 | 151 | 143 | 145 | 455,092,600 |
| 2024/08/02 | 152 | 155 | 151 | 153 | 292,366,900 |
| 2024/08/01 | 159 | 160 | 155 | 156 | 250,955,100 |
| 2024/07/31 | 158 | 161 | 158 | 160 | 173,907,800 |
| 2024/07/30 | 159 | 159 | 158 | 159 | 138,139,600 |
| 2024/07/29 | 159 | 160 | 158 | 160 | 126,280,000 |
| 2024/07/26 | 159 | 160 | 158 | 158 | 155,075,500 |
| 2024/07/25 | 157 | 159 | 157 | 158 | 190,618,100 |
| 2024/07/24 | 160 | 160 | 158 | 159 | 168,571,900 |
| 2024/07/23 | 162 | 162 | 160 | 161 | 165,793,000 |
| 2024/07/22 | 160 | 160 | 158 | 160 | 136,123,300 |
| 2024/07/19 | 160 | 161 | 159 | 159 | 166,570,000 |
| 2024/07/18 | 159 | 161 | 159 | 161 | 202,725,800 |
| 2024/07/17 | 158 | 160 | 157 | 160 | 181,478,900 |
| 2024/07/16 | 160 | 160 | 156 | 157 | 182,234,100 |
| 2024/07/12 | 159 | 161 | 159 | 159 | 250,559,800 |
| 2024/07/11 | 159 | 160 | 158 | 160 | 228,263,700 |
| 2024/07/10 | 156 | 158 | 156 | 158 | 226,569,200 |
| 2024/07/09 | 154 | 157 | 154 | 157 | 214,952,300 |
| 2024/07/08 | 155 | 155 | 153 | 154 | 250,576,800 |
| 2024/07/05 | 158 | 158 | 156 | 156 | 199,500,900 |
| 2024/07/04 | 159 | 159 | 157 | 158 | 220,243,000 |
| 2024/07/03 | 157 | 159 | 157 | 159 | 262,907,200 |
| 2024/07/02 | 157 | 157 | 155 | 156 | 258,892,300 |
| 2024/07/01 | 154 | 156 | 153 | 156 | 285,904,100 |
| 2024/06/28 | 152 | 154 | 152 | 152 | 243,807,700 |
| 2024/06/27 | 150 | 151 | 150 | 151 | 210,597,700 |
| 2024/06/26 | 151 | 151 | 149 | 151 | 211,789,000 |
| 2024/06/25 | 149 | 151 | 149 | 151 | 210,781,500 |
| 2024/06/24 | 148 | 150 | 148 | 149 | 213,447,200 |
| 2024/06/21 | 146 | 149 | 146 | 147 | 244,113,400 |
| 2024/06/20 | 146 | 147 | 145 | 146 | 174,165,700 |
| 2024/06/19 | 146 | 146 | 144 | 146 | 199,446,400 |
| 2024/06/18 | 144 | 146 | 144 | 146 | 188,528,400 |
| 2024/06/17 | 145 | 147 | 145 | 145 | 234,210,900 |
| 2024/06/14 | 146 | 147 | 145 | 147 | 421,260,300 |
| 2024/06/13 | 148 | 148 | 147 | 148 | 288,604,400 |
| 2024/06/12 | 150 | 150 | 148 | 148 | 362,473,600 |
| 2024/06/11 | 151 | 152 | 150 | 150 | 171,467,200 |
| 2024/06/10 | 150 | 151 | 150 | 151 | 205,286,400 |
| 2024/06/07 | 150 | 151 | 150 | 150 | 260,569,900 |
| 2024/06/06 | 152 | 152 | 151 | 151 | 324,085,100 |
| 2024/06/05 | 153 | 153 | 152 | 153 | 212,277,000 |
| 2024/06/04 | 155 | 155 | 154 | 154 | 151,724,000 |
| 2024/06/03 | 156 | 156 | 155 | 155 | 156,841,600 |
| 2024/05/31 | 152 | 155 | 152 | 154 | 301,193,300 |
| 2024/05/30 | 152 | 153 | 151 | 152 | 170,568,400 |
| 2024/05/29 | 154 | 154 | 152 | 152 | 215,768,300 |
| 2024/05/28 | 156 | 157 | 153 | 154 | 236,008,300 |
| 2024/05/27 | 154 | 156 | 153 | 156 | 217,613,000 |
| 2024/05/24 | 152 | 153 | 151 | 153 | 200,563,900 |
| 2024/05/23 | 154 | 154 | 152 | 153 | 211,366,700 |
| 2024/05/22 | 155 | 156 | 154 | 155 | 220,480,300 |
| 2024/05/21 | 153 | 153 | 152 | 153 | 206,234,500 |
| 2024/05/20 | 152 | 154 | 152 | 152 | 357,280,500 |
| 2024/05/17 | 152 | 157 | 152 | 152 | 417,046,700 |
| 2024/05/16 | 157 | 158 | 153 | 154 | 381,523,400 |
| 2024/05/15 | 158 | 159 | 157 | 157 | 322,152,100 |
| 2024/05/14 | 160 | 161 | 160 | 160 | 289,391,900 |
| 2024/05/13 | 160 | 162 | 160 | 160 | 318,639,200 |
| 2024/05/10 | 169 | 170 | 161 | 162 | 437,076,500 |
| 2024/05/09 | 168 | 169 | 168 | 168 | 130,100,900 |
| 2024/05/08 | 170 | 171 | 168 | 168 | 132,531,200 |
| 2024/05/07 | 171 | 171 | 169 | 170 | 144,726,800 |
| 2024/05/02 | 171 | 171 | 170 | 170 | 123,658,200 |
| 2024/05/01 | 170 | 171 | 170 | 171 | 87,150,900 |
| 2024/04/30 | 170 | 171 | 169 | 171 | 152,798,700 |
| 2024/04/26 | 169 | 169 | 168 | 168 | 219,864,600 |
| 2024/04/25 | 170 | 171 | 169 | 169 | 164,722,700 |
| 2024/04/24 | 172 | 172 | 170 | 171 | 192,816,500 |
| 2024/04/23 | 172 | 173 | 171 | 171 | 133,773,700 |
| 2024/04/22 | 171 | 173 | 171 | 172 | 193,572,200 |
| 2024/04/19 | 168 | 168 | 166 | 168 | 324,954,800 |
| 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 |