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
2020/12/30 407 407 406 406 1,000
2020/12/28 408 412 401 412 1,300
2020/12/24 405 426 405 424 1,100
2020/12/23 410 410 400 400 3,000
2020/12/22 418 418 418 418 900
2020/12/21 413 413 412 412 300
2020/12/18 412 413 412 413 1,000
2020/12/17 411 411 411 411 1,000
2020/12/15 412 412 412 412 300
2020/12/14 412 418 403 415 2,300
2020/12/11 410 412 410 412 2,300
2020/12/08 424 430 424 430 200
2020/12/07 435 435 432 432 1,100
2020/12/04 407 407 407 407 100
2020/12/03 410 410 410 410 200
2020/12/02 435 435 413 413 2,600
2020/12/01 420 429 420 429 4,800
2020/11/30 420 420 420 420 400
2020/11/26 420 420 420 420 900
2020/11/25 414 414 414 414 1,100
2020/11/24 400 406 400 406 4,400
2020/11/20 402 402 402 402 100
2020/11/19 405 410 405 410 200
2020/11/17 403 404 403 404 2,800
2020/11/16 400 408 400 402 2,400
2020/11/12 420 420 410 410 2,300
2020/11/11 401 420 398 420 6,300
2020/11/10 402 402 397 400 2,000
2020/11/09 408 411 408 410 1,000
2020/11/04 401 401 400 400 700
2020/11/02 400 400 400 400 1,400
2020/10/30 400 400 400 400 1,100
2020/10/29 400 400 400 400 300
2020/10/28 405 405 405 405 100
2020/10/27 411 411 411 411 100
2020/10/26 409 409 409 409 600
2020/10/14 407 409 405 409 1,900
2020/10/13 427 427 413 418 600
2020/10/12 415 415 411 411 200
2020/10/09 405 417 405 417 800
2020/10/08 417 417 404 406 5,700
2020/10/06 423 429 423 423 600
2020/10/05 415 418 415 418 800
2020/09/30 412 412 412 412 100
2020/09/29 430 430 412 412 300
2020/09/28 434 434 434 434 1,000
2020/09/25 411 418 410 410 1,500
2020/09/24 410 411 410 411 1,100
2020/09/23 414 428 414 418 1,300
2020/09/16 401 401 401 401 100
2020/09/14 404 404 404 404 100
2020/09/10 414 414 400 404 700
2020/09/09 400 415 392 400 3,800
2020/09/08 405 408 405 408 1,100
2020/09/07 407 418 407 409 3,000
2020/09/04 420 420 420 420 100
2020/09/03 412 420 412 420 500
2020/09/02 402 404 402 404 600
2020/09/01 400 400 400 400 200
2020/08/31 386 394 386 394 200
2020/08/28 410 410 385 386 2,600
2020/08/26 401 405 401 405 800
2020/08/25 406 409 400 409 1,600
2020/08/21 420 420 403 411 1,400
2020/08/19 420 420 420 420 200
2020/08/17 420 420 416 416 500
2020/08/14 421 421 420 420 300
2020/08/13 430 430 420 421 600
2020/08/12 445 445 445 445 100
2020/08/07 452 452 452 452 1,800
2020/08/05 451 451 450 450 1,500
2020/08/04 450 450 450 450 600
2020/08/03 448 451 448 448 1,600
2020/07/27 448 448 448 448 100
2020/07/20 440 440 440 440 100
2020/07/17 430 430 430 430 100
2020/07/14 439 439 439 439 200
2020/07/09 435 436 435 435 1,500
2020/07/08 431 438 431 438 200
2020/07/07 431 438 431 438 200
2020/07/06 430 444 430 444 300
2020/07/02 444 444 444 444 4,600
2020/07/01 444 444 444 444 200
2020/06/29 444 444 421 422 1,000
2020/06/26 428 428 428 428 1,100
2020/06/25 428 428 428 428 400
2020/06/23 428 428 428 428 400
2020/06/17 411 415 410 415 1,300
2020/06/15 419 419 418 418 200
2020/06/12 407 419 407 419 2,300
2020/06/11 430 430 424 424 500
2020/06/10 450 450 418 427 1,900
2020/06/09 420 434 420 434 2,700
2020/06/08 406 411 406 411 600
2020/06/04 411 413 411 413 700
2020/06/03 411 418 411 418 2,000
2020/06/02 416 416 408 415 1,200
2020/06/01 405 416 405 416 1,800
2020/05/29 404 405 403 405 900
2020/05/28 400 419 400 401 1,000
2020/05/27 400 408 400 408 600
2020/05/26 395 400 394 400 2,200
2020/05/25 388 395 388 394 1,200
2020/05/22 380 380 380 380 500
2020/05/21 385 385 380 380 2,900
2020/05/20 385 385 385 385 1,500
2020/05/19 385 385 385 385 1,700
2020/05/18 385 385 379 379 3,100
2020/05/15 390 392 385 390 1,600
2020/05/13 408 410 408 410 1,200
2020/05/12 397 400 397 400 300
2020/05/11 410 410 390 397 5,600
2020/05/08 420 420 410 410 1,000
2020/05/07 410 420 407 420 6,800
2020/05/01 407 407 407 407 100
2020/04/27 395 395 395 395 200
2020/04/24 380 395 379 395 400
2020/04/21 399 399 379 379 400
2020/04/20 392 398 392 398 200
2020/04/17 380 390 378 390 1,200
2020/04/16 385 385 380 380 1,700
2020/04/15 390 390 390 390 700
2020/04/13 395 395 390 390 400
2020/04/10 400 400 395 395 200
2020/04/09 400 400 400 400 100
2020/04/07 362 384 362 383 1,700
2020/04/06 351 379 351 378 1,100
2020/04/03 361 361 355 355 1,100
2020/04/02 361 369 361 361 1,200
2020/04/01 384 385 369 369 2,400
2020/03/31 380 394 375 384 1,900
2020/03/30 400 400 360 388 4,300
2020/03/27 440 440 431 431 1,100
2020/03/26 435 438 435 435 1,400
2020/03/25 418 435 418 435 1,200
2020/03/24 400 418 400 418 1,500
2020/03/23 375 421 373 400 4,000
2020/03/19 438 438 361 380 4,000
2020/03/18 396 438 395 438 5,600
2020/03/17 357 364 356 364 400
2020/03/16 360 380 355 380 5,600
2020/03/13 333 368 325 368 23,800
2020/03/12 408 416 380 405 11,300
2020/03/11 446 450 425 425 3,200
2020/03/10 450 450 421 425 1,100
2020/03/09 478 486 460 460 500
2020/03/06 534 544 470 470 3,000
2020/03/05 514 515 514 514 1,400
2020/03/04 480 480 480 480 500
2020/03/03 478 486 478 486 800
2020/03/02 470 485 470 478 3,700
2020/02/28 485 485 470 470 2,700
2020/02/27 535 535 520 530 1,600
2020/02/26 531 531 525 525 600
2020/02/25 550 550 550 550 700
2020/02/20 550 550 550 550 200
2020/02/17 521 531 520 530 1,600
2020/02/12 528 548 528 541 2,100
2020/02/10 543 548 541 548 2,300
2020/02/07 554 554 554 554 200
2020/02/06 554 555 554 554 700
2020/02/05 542 555 542 555 300
2020/02/03 544 544 544 544 2,300
2020/01/31 545 545 544 544 1,300
2020/01/30 545 545 545 545 200
2020/01/29 555 555 555 555 200
2020/01/28 555 555 555 555 300
2020/01/27 555 555 555 555 100
2020/01/24 555 555 555 555 100
2020/01/23 556 556 556 556 100
2020/01/22 559 559 556 556 1,700
2020/01/21 560 560 558 558 600
2020/01/20 556 556 555 555 500
2020/01/17 553 555 553 555 400
2020/01/16 560 560 545 545 800
2020/01/15 563 563 563 563 400
2020/01/14 564 564 563 564 1,000
2020/01/10 565 588 561 562 500
2020/01/09 594 594 564 564 3,300
2020/01/08 543 547 542 544 1,800
2020/01/07 550 613 542 542 4,200
2020/01/06 540 542 540 541 300

このページの先頭へ