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
2022/12/28 469 469 469 469 200
2022/12/27 468 468 460 461 3,400
2022/12/26 455 462 455 460 1,400
2022/12/23 456 456 451 451 1,100
2022/12/21 458 459 456 456 1,700
2022/12/20 475 483 466 466 1,400
2022/12/19 472 475 472 475 200
2022/12/16 464 464 464 464 1,000
2022/12/14 462 462 462 462 300
2022/12/12 462 462 462 462 100
2022/12/09 474 478 474 478 400
2022/12/05 475 475 475 475 100
2022/12/02 475 475 475 475 800
2022/12/01 466 479 464 475 1,400
2022/11/29 464 464 464 464 300
2022/11/28 480 480 480 480 100
2022/11/24 479 479 477 477 2,800
2022/11/21 459 479 459 479 3,100
2022/11/18 450 450 450 450 100
2022/11/17 447 450 447 448 1,500
2022/11/16 452 455 452 455 2,600
2022/11/14 450 455 450 455 1,200
2022/11/11 448 457 444 457 2,500
2022/11/10 447 447 447 447 700
2022/11/09 448 456 448 456 3,400
2022/11/08 465 465 450 450 3,900
2022/11/07 465 473 465 465 2,900
2022/11/02 465 465 465 465 200
2022/11/01 468 468 468 468 1,200
2022/10/31 475 475 455 468 2,200
2022/10/28 475 475 474 475 800
2022/10/27 460 467 460 467 500
2022/10/26 458 461 456 456 1,600
2022/10/25 468 469 453 458 3,300
2022/10/24 467 467 467 467 100
2022/10/21 464 475 464 475 1,700
2022/10/19 480 480 480 480 100
2022/10/18 477 489 477 489 700
2022/10/17 490 490 490 490 200
2022/10/14 470 483 470 483 400
2022/10/13 478 478 478 478 100
2022/10/07 486 486 486 486 100
2022/10/06 471 486 471 486 1,000
2022/10/05 477 480 471 480 400
2022/10/04 476 483 475 475 3,500
2022/10/03 475 475 475 475 300
2022/09/30 486 486 470 470 300
2022/09/29 470 470 470 470 600
2022/09/28 493 493 460 460 1,200
2022/09/27 477 477 477 477 100
2022/09/26 488 488 476 485 800
2022/09/22 494 494 490 490 900
2022/09/21 496 496 494 496 600
2022/09/20 481 497 476 497 400
2022/09/16 497 497 497 497 200
2022/09/15 497 497 497 497 1,000
2022/09/14 488 488 488 488 200
2022/09/13 480 480 480 480 800
2022/09/12 470 498 470 474 3,700
2022/09/08 476 478 476 478 300
2022/09/07 468 468 468 468 700
2022/09/05 488 488 468 468 400
2022/09/02 478 479 478 479 700
2022/09/01 469 469 468 468 1,900
2022/08/31 480 480 467 468 600
2022/08/30 483 483 483 483 300
2022/08/29 461 477 461 477 900
2022/08/26 475 475 467 475 500
2022/08/25 467 468 467 468 1,700
2022/08/24 485 488 480 480 600
2022/08/23 484 490 481 490 1,700
2022/08/22 480 482 480 481 800
2022/08/19 470 480 462 474 2,200
2022/08/18 489 489 460 467 5,100
2022/08/17 490 498 470 485 7,600
2022/08/16 460 500 460 500 23,600
2022/08/15 435 445 435 445 8,200
2022/08/12 442 442 435 435 1,600
2022/08/10 452 452 442 442 4,100
2022/08/09 459 460 459 460 600
2022/08/08 460 460 450 458 900
2022/08/05 460 460 460 460 300
2022/08/04 458 459 458 459 400
2022/08/02 459 459 450 450 4,800
2022/08/01 459 459 459 459 300
2022/07/29 450 450 450 450 100
2022/07/28 447 448 447 447 1,000
2022/07/27 460 460 455 455 700
2022/07/26 450 450 450 450 100
2022/07/25 450 450 448 450 1,700
2022/07/21 440 440 440 440 100
2022/07/20 440 440 440 440 800
2022/07/15 435 435 435 435 100
2022/07/11 427 427 427 427 200
2022/07/08 435 437 426 426 1,100
2022/07/07 427 427 427 427 400
2022/07/06 427 427 427 427 100
2022/07/05 426 426 423 423 1,500
2022/07/01 439 442 439 439 5,900
2022/06/27 428 439 428 439 2,000
2022/06/24 421 428 421 428 400
2022/06/23 429 429 429 429 100
2022/06/20 429 430 429 429 1,700
2022/06/17 429 429 429 429 200
2022/06/16 423 423 423 423 100
2022/06/14 415 415 415 415 600
2022/06/13 428 428 424 424 1,000
2022/06/09 428 428 428 428 100
2022/06/08 432 432 422 422 1,300
2022/06/06 428 428 428 428 300
2022/06/03 417 420 413 420 500
2022/06/02 430 430 429 429 2,200
2022/06/01 416 430 415 430 2,300
2022/05/31 408 416 408 415 1,700
2022/05/30 407 414 407 408 3,100
2022/05/27 410 410 410 410 500
2022/05/26 405 407 405 407 800
2022/05/25 404 404 401 401 1,200
2022/05/24 409 415 399 412 5,600
2022/05/23 407 407 398 398 3,900
2022/05/20 407 411 397 405 5,300
2022/05/19 424 424 401 406 6,700
2022/05/18 413 415 413 415 2,400
2022/05/17 432 432 412 419 4,500
2022/05/16 430 431 424 424 4,800
2022/05/13 430 430 427 430 1,000
2022/05/12 440 440 428 430 7,300
2022/05/11 440 440 438 440 5,800
2022/05/10 439 450 428 437 21,700
2022/05/09 445 445 438 439 3,600
2022/05/06 445 445 444 445 3,400
2022/05/02 447 447 445 445 1,700
2022/04/28 447 447 447 447 100
2022/04/27 447 447 447 447 1,000
2022/04/26 447 448 446 448 2,300
2022/04/25 447 447 446 447 400
2022/04/22 450 450 446 447 1,200
2022/04/21 455 457 450 450 1,400
2022/04/20 454 454 452 452 300
2022/04/19 458 458 450 450 700
2022/04/15 457 457 457 457 500
2022/04/14 459 459 459 459 600
2022/04/13 461 462 451 459 2,100
2022/04/12 463 463 463 463 100
2022/04/11 458 463 458 463 1,400
2022/04/08 473 473 473 473 100
2022/04/07 453 473 453 465 1,200
2022/04/06 460 460 460 460 300
2022/04/05 466 466 460 460 2,100
2022/04/04 463 466 463 466 300
2022/04/01 460 463 460 463 900
2022/03/31 460 460 460 460 100
2022/03/30 452 452 452 452 1,000
2022/03/29 456 465 455 465 700
2022/03/28 456 456 456 456 1,300
2022/03/25 458 458 456 456 200
2022/03/24 454 460 454 458 2,400
2022/03/23 460 460 454 454 200
2022/03/22 456 461 456 461 200
2022/03/18 454 455 454 455 600
2022/03/17 453 464 453 464 500
2022/03/16 453 453 453 453 100
2022/03/15 453 453 453 453 100
2022/03/14 457 457 455 456 500
2022/03/11 461 473 461 473 500
2022/03/10 453 461 453 461 500
2022/03/09 449 453 449 453 400
2022/03/08 451 451 449 449 500
2022/03/07 451 465 449 465 2,100
2022/03/04 452 452 451 451 300
2022/03/03 454 454 454 454 100
2022/03/02 454 454 454 454 100
2022/03/01 454 464 454 454 4,100
2022/02/28 453 454 453 454 400
2022/02/25 450 453 449 453 500
2022/02/24 452 452 450 450 300
2022/02/22 452 452 452 452 100
2022/02/21 455 455 455 455 200
2022/02/18 452 454 452 454 200
2022/02/17 455 455 454 454 300
2022/02/16 456 470 455 470 400
2022/02/15 449 464 449 464 700
2022/02/14 453 453 452 452 1,200
2022/02/10 453 453 451 453 3,200
2022/02/09 451 453 451 453 200
2022/02/08 451 451 451 451 100
2022/02/07 451 451 451 451 100
2022/02/04 450 459 443 451 400
2022/02/03 450 450 450 450 500
2022/02/02 450 450 450 450 400
2022/02/01 445 450 445 450 500
2022/01/31 445 449 445 445 400
2022/01/28 443 443 443 443 100
2022/01/27 444 450 444 450 500
2022/01/26 446 446 446 446 300
2022/01/25 453 453 448 448 1,600
2022/01/24 463 463 455 455 300
2022/01/21 460 460 457 460 700
2022/01/20 460 460 460 460 100
2022/01/19 461 470 461 469 400
2022/01/18 461 461 461 461 100
2022/01/17 460 460 460 460 100
2022/01/14 464 464 464 464 100
2022/01/13 465 465 465 465 200
2022/01/12 465 465 465 465 100
2022/01/11 461 465 461 465 200
2022/01/07 476 476 461 461 200
2022/01/06 478 478 478 478 4,900
2022/01/05 461 478 461 478 300
2022/01/04 460 460 459 460 300

このページの先頭へ