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

ＮＩＴＴＯＨ(1738)の株価時系列情報

ＮＩＴＴＯＨ(1738)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
2011/12/29 340 340 331 340 6,000
2011/12/28 340 340 340 340 1,000
2011/12/27 362 362 362 362 1,000
2011/12/22 335 335 335 335 3,000
2011/12/19 331 331 331 331 1,000
2011/12/13 330 330 330 330 2,000
2011/12/01 325 339 325 339 2,000
2011/11/30 0 0 0 310 0
2011/11/29 0 0 0 310 0
2011/11/28 310 310 310 310 1,000
2011/11/25 320 320 310 310 2,000
2011/11/24 0 0 0 325 0
2011/11/22 0 0 0 325 0
2011/11/21 325 325 325 325 2,000
2011/11/18 331 331 331 331 1,000
2011/11/17 0 0 0 330 0
2011/11/16 0 0 0 330 0
2011/11/15 0 0 0 330 0
2011/11/14 0 0 0 330 0
2011/11/11 0 0 0 330 0
2011/11/10 330 330 330 330 1,000
2011/11/09 0 0 0 336 0
2011/11/08 0 0 0 336 0
2011/11/07 336 336 336 336 1,000
2011/11/04 332 332 332 332 1,000
2011/11/02 339 339 339 339 1,000
2011/11/01 0 0 0 339 0
2011/10/31 0 0 0 339 0
2011/10/28 334 339 334 339 2,000
2011/10/27 0 0 0 334 0
2011/10/26 0 0 0 334 0
2011/10/25 0 0 0 334 0
2011/10/24 321 350 321 334 7,000
2011/10/21 328 328 328 328 1,000
2011/10/20 321 321 321 321 5,000
2011/10/19 0 0 0 322 0
2011/10/18 322 322 322 322 1,000
2011/10/17 330 330 330 330 1,000
2011/10/14 330 330 330 330 1,000
2011/10/13 0 0 0 330 0
2011/10/12 0 0 0 330 0
2011/10/11 0 0 0 330 0
2011/10/07 330 330 330 330 2,000
2011/10/06 313 325 313 325 3,000
2011/10/05 312 312 312 312 1,000
2011/10/04 320 320 320 320 2,000
2011/10/03 0 0 0 320 0
2011/09/30 320 320 320 320 1,000
2011/09/29 0 0 0 327 0
2011/09/28 0 0 0 327 0
2011/09/27 0 0 0 327 0
2011/09/26 0 0 0 327 0
2011/09/22 0 0 0 327 0
2011/09/21 0 0 0 327 0
2011/09/20 0 0 0 327 0
2011/09/16 327 327 327 327 1,000
2011/09/15 0 0 0 319 0
2011/09/14 319 319 319 319 1,000
2011/09/13 0 0 0 320 0
2011/09/12 0 0 0 320 0
2011/09/09 0 0 0 320 0
2011/09/08 0 0 0 320 0
2011/09/07 320 320 320 320 1,000
2011/09/06 0 0 0 316 0
2011/09/05 322 322 315 316 3,000
2011/09/02 0 0 0 330 0
2011/09/01 330 330 330 330 1,000
2011/08/31 330 330 330 330 10,000
2011/08/30 0 0 0 313 0
2011/08/29 313 313 313 313 1,000
2011/08/26 0 0 0 321 0
2011/08/25 0 0 0 321 0
2011/08/24 0 0 0 321 0
2011/08/23 0 0 0 321 0
2011/08/22 0 0 0 321 0
2011/08/19 0 0 0 321 0
2011/08/18 322 322 321 321 2,000
2011/08/17 326 326 326 326 1,000
2011/08/16 0 0 0 326 0
2011/08/15 0 0 0 326 0
2011/08/12 0 0 0 326 0
2011/08/11 318 326 318 326 3,000
2011/08/10 310 350 310 350 2,000
2011/08/09 332 332 308 320 4,000
2011/08/08 354 354 354 354 1,000
2011/08/05 0 0 0 354 0
2011/08/04 0 0 0 354 0
2011/08/03 354 354 354 354 2,000
2011/08/02 0 0 0 346 0
2011/08/01 0 0 0 346 0
2011/07/29 346 346 346 346 1,000
2011/07/28 350 350 350 350 2,000
2011/07/27 0 0 0 350 0
2011/07/26 0 0 0 350 0
2011/07/25 0 0 0 350 0
2011/07/22 0 0 0 350 0
2011/07/21 350 350 350 350 1,000
2011/07/20 340 340 340 340 1,000
2011/07/19 0 0 0 350 0
2011/07/15 0 0 0 350 0
2011/07/14 0 0 0 350 0
2011/07/13 0 0 0 350 0
2011/07/12 0 0 0 350 0
2011/07/11 0 0 0 350 0
2011/07/08 0 0 0 350 0
2011/07/07 350 350 350 350 1,000
2011/07/06 350 350 350 350 1,000
2011/07/05 0 0 0 350 0
2011/07/04 356 356 350 350 2,000
2011/07/01 354 355 354 355 5,000
2011/06/30 0 0 0 351 0
2011/06/29 0 0 0 351 0
2011/06/28 351 351 351 351 1,000
2011/06/27 0 0 0 351 0
2011/06/24 0 0 0 351 0
2011/06/23 351 351 351 351 2,000
2011/06/22 341 350 341 350 4,000
2011/06/21 0 0 0 343 0
2011/06/20 343 343 343 343 3,000
2011/06/17 344 344 344 344 1,000
2011/06/16 0 0 0 344 0
2011/06/15 344 344 344 344 1,000
2011/06/14 314 320 314 320 2,000
2011/06/13 314 314 314 314 1,000
2011/06/10 0 0 0 306 0
2011/06/09 306 306 306 306 2,000
2011/06/08 0 0 0 314 0
2011/06/07 0 0 0 314 0
2011/06/06 0 0 0 314 0
2011/06/03 0 0 0 314 0
2011/06/02 314 314 314 314 1,000
2011/06/01 308 308 308 308 2,000
2011/05/31 0 0 0 305 0
2011/05/30 305 305 305 305 1,000
2011/05/27 0 0 0 303 0
2011/05/26 303 303 303 303 1,000
2011/05/25 303 303 303 303 1,000
2011/05/24 304 304 304 304 1,000
2011/05/23 0 0 0 304 0
2011/05/20 304 304 304 304 2,000
2011/05/19 306 306 304 304 4,000
2011/05/18 304 312 304 312 2,000
2011/05/17 0 0 0 303 0
2011/05/16 303 303 303 303 2,000
2011/05/13 305 305 303 303 4,000
2011/05/12 300 300 300 300 4,000
2011/05/11 295 295 295 295 1,000
2011/05/10 0 0 0 289 0
2011/05/09 0 0 0 289 0
2011/05/06 290 290 289 289 4,000
2011/05/02 292 292 289 289 2,000
2011/04/28 0 0 0 292 0
2011/04/27 292 292 292 292 3,000
2011/04/26 0 0 0 290 0
2011/04/25 290 290 290 290 2,000
2011/04/22 0 0 0 280 0
2011/04/21 0 0 0 280 0
2011/04/20 0 0 0 280 0
2011/04/19 0 0 0 280 0
2011/04/18 280 280 280 280 6,000
2011/04/15 275 280 275 280 8,000
2011/04/14 277 280 277 280 2,000
2011/04/13 0 0 0 285 0
2011/04/12 0 0 0 285 0
2011/04/11 285 285 285 285 1,000
2011/04/08 0 0 0 281 0
2011/04/07 281 281 281 281 1,000
2011/04/06 288 288 280 280 4,000
2011/04/05 293 293 292 292 2,000
2011/04/04 295 297 295 297 5,000
2011/04/01 297 297 297 297 8,000
2011/03/31 297 297 297 297 1,000
2011/03/30 299 299 280 290 53,000
2011/03/29 0 0 0 347 0
2011/03/28 347 347 347 347 5,000
2011/03/25 0 0 0 347 0
2011/03/24 347 347 347 347 3,000
2011/03/23 347 347 347 347 2,000
2011/03/22 347 347 347 347 2,000
2011/03/18 346 346 346 346 1,000
2011/03/17 0 0 0 361 0
2011/03/16 0 0 0 361 0
2011/03/15 0 0 0 361 0
2011/03/14 0 0 0 361 0
2011/03/11 0 0 0 361 0
2011/03/10 0 0 0 361 0
2011/03/09 0 0 0 361 0
2011/03/08 0 0 0 361 0
2011/03/07 0 0 0 361 0
2011/03/04 0 0 0 361 0
2011/03/03 0 0 0 361 0
2011/03/02 0 0 0 361 0
2011/03/01 0 0 0 361 0
2011/02/28 0 0 0 361 0
2011/02/25 364 364 361 361 2,000
2011/02/24 0 0 0 363 0
2011/02/23 363 363 363 363 1,000
2011/02/22 0 0 0 371 0
2011/02/21 0 0 0 371 0
2011/02/18 0 0 0 371 0
2011/02/17 0 0 0 371 0
2011/02/16 0 0 0 371 0
2011/02/15 0 0 0 371 0
2011/02/14 371 371 371 371 1,000
2011/02/10 0 0 0 371 0
2011/02/09 0 0 0 371 0
2011/02/08 0 0 0 371 0
2011/02/07 0 0 0 371 0
2011/02/04 371 371 371 371 1,000
2011/02/03 0 0 0 371 0
2011/02/02 371 371 371 371 2,000
2011/02/01 0 0 0 361 0
2011/01/31 0 0 0 361 0
2011/01/28 0 0 0 361 0
2011/01/27 0 0 0 361 0
2011/01/26 0 0 0 361 0
2011/01/25 0 0 0 361 0
2011/01/24 0 0 0 361 0
2011/01/21 0 0 0 361 0
2011/01/20 0 0 0 361 0
2011/01/19 0 0 0 361 0
2011/01/18 0 0 0 361 0
2011/01/17 0 0 0 361 0
2011/01/14 361 361 361 361 2,000
2011/01/13 368 368 368 368 1,000
2011/01/12 0 0 0 384 0
2011/01/11 0 0 0 384 0
2011/01/07 0 0 0 384 0
2011/01/06 0 0 0 384 0
2011/01/05 384 384 384 384 3,000
2011/01/04 0 0 0 384 0

このページの先頭へ