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

ＮＴＴデータイントラマート(3850)の株価時系列情報

ＮＴＴデータイントラマート(3850)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
2014/12/30 1,061 1,074 1,061 1,065 5,600
2014/12/29 1,096 1,107 1,071 1,081 11,700
2014/12/26 1,041 1,076 1,040 1,076 8,500
2014/12/25 1,056 1,060 1,040 1,043 21,100
2014/12/24 1,067 1,070 1,050 1,056 16,200
2014/12/22 1,080 1,082 1,076 1,081 6,700
2014/12/19 1,089 1,095 1,077 1,080 7,700
2014/12/18 1,088 1,089 1,070 1,082 7,700
2014/12/17 1,090 1,091 1,084 1,084 2,700
2014/12/16 1,106 1,107 1,090 1,102 12,300
2014/12/15 1,121 1,121 1,107 1,107 8,600
2014/12/12 1,117 1,118 1,116 1,118 1,800
2014/12/11 1,126 1,126 1,102 1,118 6,300
2014/12/10 1,118 1,132 1,116 1,118 5,300
2014/12/09 1,128 1,136 1,119 1,120 18,200
2014/12/08 1,124 1,145 1,124 1,133 6,600
2014/12/05 1,125 1,130 1,121 1,130 3,600
2014/12/04 1,134 1,134 1,118 1,120 9,800
2014/12/03 1,154 1,154 1,131 1,134 3,500
2014/12/02 1,124 1,152 1,120 1,151 7,900
2014/12/01 1,128 1,135 1,125 1,125 6,300
2014/11/28 1,128 1,135 1,125 1,127 3,300
2014/11/27 1,138 1,145 1,122 1,139 8,200
2014/11/26 1,155 1,155 1,136 1,143 3,100
2014/11/25 1,167 1,168 1,133 1,143 7,000
2014/11/21 1,128 1,160 1,119 1,160 12,400
2014/11/20 1,121 1,132 1,119 1,128 15,400
2014/11/19 1,115 1,129 1,112 1,128 6,400
2014/11/18 1,105 1,120 1,100 1,106 7,700
2014/11/17 1,111 1,115 1,103 1,105 2,900
2014/11/14 1,110 1,115 1,103 1,114 4,000
2014/11/13 1,110 1,124 1,102 1,110 19,600
2014/11/12 1,149 1,149 1,110 1,110 15,800
2014/11/11 1,135 1,143 1,130 1,139 4,000
2014/11/10 1,142 1,148 1,138 1,142 900
2014/11/07 1,175 1,175 1,141 1,142 17,700
2014/11/06 1,155 1,160 1,149 1,155 7,700
2014/11/05 1,151 1,160 1,146 1,157 5,000
2014/11/04 1,180 1,180 1,144 1,159 18,300
2014/10/31 1,130 1,190 1,120 1,190 6,700
2014/10/30 1,137 1,140 1,120 1,130 4,300
2014/10/29 1,190 1,190 1,127 1,142 8,100
2014/10/28 1,157 1,188 1,157 1,188 1,200
2014/10/27 1,191 1,191 1,165 1,169 800
2014/10/24 1,171 1,171 1,160 1,165 11,900
2014/10/23 1,156 1,183 1,151 1,181 2,000
2014/10/22 1,150 1,175 1,143 1,175 2,500
2014/10/21 1,200 1,200 1,141 1,150 1,900
2014/10/20 1,190 1,195 1,173 1,190 12,100
2014/10/17 1,145 1,145 1,130 1,135 2,900
2014/10/16 1,105 1,134 1,100 1,134 3,400
2014/10/15 1,109 1,124 1,109 1,122 5,500
2014/10/14 1,128 1,128 1,105 1,106 15,600
2014/10/10 1,140 1,151 1,122 1,134 8,100
2014/10/09 1,201 1,205 1,167 1,167 5,500
2014/10/08 1,217 1,217 1,181 1,210 6,500
2014/10/07 1,219 1,229 1,217 1,227 2,000
2014/10/06 1,212 1,228 1,212 1,227 4,000
2014/10/03 1,220 1,223 1,203 1,217 2,800
2014/10/02 1,201 1,229 1,201 1,224 22,200
2014/10/01 1,270 1,277 1,250 1,277 2,500
2014/09/30 1,292 1,292 1,267 1,267 4,500
2014/09/29 1,292 1,297 1,282 1,283 5,000
2014/09/26 1,265 1,279 1,265 1,279 2,900
2014/09/25 1,266 1,287 1,265 1,269 2,200
2014/09/24 1,265 1,288 1,261 1,266 3,100
2014/09/22 1,268 1,294 1,260 1,280 5,500
2014/09/19 1,259 1,261 1,258 1,259 7,100
2014/09/18 1,270 1,272 1,268 1,268 4,000
2014/09/17 1,281 1,281 1,268 1,268 4,000
2014/09/16 1,293 1,300 1,270 1,281 21,600
2014/09/12 1,350 1,350 1,323 1,323 4,500
2014/09/11 1,367 1,370 1,332 1,351 4,300
2014/09/10 1,355 1,355 1,340 1,341 4,400
2014/09/09 1,380 1,386 1,365 1,365 3,800
2014/09/08 1,353 1,370 1,351 1,365 1,200
2014/09/05 1,385 1,385 1,357 1,360 4,600
2014/09/04 1,377 1,398 1,375 1,380 3,100
2014/09/03 1,355 1,395 1,351 1,395 4,200
2014/09/02 1,320 1,352 1,315 1,349 3,800
2014/09/01 1,337 1,371 1,337 1,350 5,100
2014/08/29 1,330 1,356 1,330 1,350 3,700
2014/08/28 1,374 1,380 1,340 1,348 10,500
2014/08/27 1,386 1,399 1,375 1,380 4,100
2014/08/26 1,418 1,425 1,397 1,397 5,100
2014/08/25 1,397 1,420 1,373 1,415 9,600
2014/08/22 1,370 1,410 1,358 1,384 12,700
2014/08/21 1,369 1,369 1,355 1,365 5,400
2014/08/20 1,349 1,360 1,339 1,351 5,500
2014/08/19 1,375 1,375 1,344 1,344 6,500
2014/08/18 1,357 1,448 1,352 1,373 17,500
2014/08/15 1,270 1,400 1,270 1,372 29,700
2014/08/14 1,251 1,274 1,251 1,254 5,300
2014/08/13 1,257 1,280 1,257 1,259 3,700
2014/08/12 1,272 1,285 1,250 1,269 7,300
2014/08/11 1,238 1,289 1,238 1,273 8,300
2014/08/08 1,252 1,252 1,215 1,235 26,200
2014/08/07 1,270 1,300 1,220 1,250 38,200
2014/08/06 1,320 1,347 1,290 1,300 20,800
2014/08/05 1,364 1,389 1,350 1,350 7,300
2014/08/04 1,384 1,384 1,358 1,362 6,200
2014/08/01 1,361 1,390 1,340 1,353 30,700
2014/07/31 1,461 1,465 1,380 1,380 43,400
2014/07/30 1,460 1,496 1,350 1,450 115,800
2014/07/29 1,550 1,625 1,550 1,610 33,500
2014/07/28 1,559 1,578 1,537 1,547 10,400
2014/07/25 1,561 1,569 1,511 1,554 39,400
2014/07/24 1,594 1,599 1,558 1,560 14,500
2014/07/23 1,598 1,608 1,569 1,582 18,600
2014/07/22 1,523 1,616 1,522 1,569 33,200
2014/07/18 1,540 1,586 1,522 1,555 30,500
2014/07/17 1,529 1,720 1,495 1,587 229,500
2014/07/16 1,582 1,582 1,515 1,529 29,700
2014/07/15 1,575 1,660 1,551 1,561 41,400
2014/07/14 1,595 1,601 1,519 1,549 51,100
2014/07/11 1,590 1,637 1,562 1,603 66,700
2014/07/10 1,720 1,847 1,650 1,652 113,700
2014/07/09 1,650 1,730 1,632 1,680 97,400
2014/07/08 1,750 1,810 1,600 1,770 138,200
2014/07/07 1,535 1,927 1,535 1,867 348,800
2014/07/04 1,600 1,649 1,508 1,527 194,600
2014/07/03 1,699 1,723 1,503 1,590 435,200
2014/07/02 1,294 1,590 1,288 1,590 455,700
2014/07/01 1,290 1,299 1,211 1,290 132,800
2014/06/30 1,160 1,432 1,150 1,249 264,300
2014/06/27 1,160 1,190 1,100 1,133 63,600
2014/06/26 1,209 1,211 1,149 1,163 49,100
2014/06/25 1,176 1,204 1,170 1,179 73,400
2014/06/24 1,131 1,175 1,126 1,158 118,600
2014/06/23 1,100 1,126 1,096 1,125 58,700
2014/06/20 1,100 1,115 1,091 1,091 26,000
2014/06/19 1,131 1,140 1,096 1,112 103,900
2014/06/18 1,178 1,295 1,126 1,150 84,800
2014/06/17 1,141 1,193 1,141 1,192 6,900
2014/06/16 1,153 1,160 1,141 1,141 6,000
2014/06/13 1,155 1,159 1,141 1,150 4,200
2014/06/12 1,155 1,160 1,150 1,155 4,800
2014/06/11 1,156 1,180 1,155 1,178 11,900
2014/06/10 1,148 1,185 1,139 1,156 11,000
2014/06/09 1,124 1,144 1,124 1,139 5,300
2014/06/06 1,115 1,130 1,100 1,124 5,400
2014/06/05 1,118 1,129 1,100 1,115 4,600
2014/06/04 1,139 1,145 1,113 1,118 3,500
2014/06/03 1,139 1,147 1,132 1,138 9,600
2014/06/02 1,110 1,134 1,100 1,132 8,500
2014/05/30 1,122 1,123 1,095 1,109 13,500
2014/05/29 1,140 1,140 1,110 1,110 6,600
2014/05/28 1,067 1,144 1,064 1,140 9,100
2014/05/27 1,054 1,074 1,052 1,060 10,800
2014/05/26 1,062 1,065 1,047 1,051 8,100
2014/05/23 1,051 1,079 1,051 1,056 2,900
2014/05/22 1,071 1,071 1,051 1,051 1,700
2014/05/21 1,050 1,051 1,040 1,051 2,000
2014/05/20 1,075 1,075 1,051 1,051 1,400
2014/05/19 1,077 1,077 1,070 1,075 500
2014/05/16 1,120 1,120 1,065 1,077 2,700
2014/05/15 1,130 1,130 1,105 1,105 1,000
2014/05/14 1,130 1,145 1,130 1,131 1,000
2014/05/13 1,150 1,154 1,120 1,130 2,600
2014/05/12 1,194 1,194 1,150 1,150 1,500
2014/05/09 1,194 1,194 1,161 1,161 1,000
2014/05/08 1,198 1,198 1,180 1,180 1,700
2014/05/07 1,183 1,190 1,175 1,189 1,200
2014/05/02 1,184 1,191 1,180 1,191 1,100
2014/05/01 1,200 1,200 1,193 1,193 1,200
2014/04/30 1,239 1,239 1,200 1,200 4,100
2014/04/28 1,171 1,249 1,171 1,249 3,600
2014/04/25 1,203 1,209 1,201 1,201 2,800
2014/04/24 1,206 1,218 1,206 1,215 900
2014/04/23 1,220 1,220 1,205 1,206 1,400
2014/04/22 1,232 1,232 1,220 1,220 2,300
2014/04/21 1,263 1,263 1,233 1,233 1,000
2014/04/18 1,250 1,250 1,250 1,250 100
2014/04/17 1,272 1,272 1,270 1,270 800
2014/04/16 1,244 1,244 1,244 1,244 100
2014/04/11 1,239 1,290 1,227 1,290 1,900
2014/04/10 1,275 1,275 1,260 1,260 400
2014/04/09 1,289 1,289 1,275 1,275 1,000
2014/04/08 1,295 1,300 1,290 1,290 700
2014/04/07 1,290 1,290 1,290 1,290 400
2014/04/04 1,289 1,292 1,272 1,290 1,500
2014/04/03 1,300 1,300 1,261 1,266 1,300
2014/04/02 1,280 1,280 1,251 1,280 800
2014/04/01 1,285 1,285 1,280 1,280 300
2014/03/31 1,235 1,259 1,235 1,259 1,300
2014/03/28 1,225 1,238 1,225 1,231 400
2014/03/27 1,226 1,226 1,213 1,225 900
2014/03/26 1,255 1,262 1,227 1,227 2,400
2014/03/25 1,240 1,300 1,225 1,300 1,600
2014/03/24 1,283 1,284 1,234 1,241 1,100
2014/03/20 1,241 1,271 1,224 1,224 900
2014/03/19 1,280 1,280 1,250 1,250 1,100
2014/03/18 1,300 1,300 1,240 1,270 1,500
2014/03/17 1,230 1,300 1,207 1,300 1,900
2014/03/14 1,255 1,256 1,245 1,245 1,300
2014/03/13 1,265 1,290 1,265 1,270 1,200
2014/03/12 1,264 1,265 1,264 1,265 300
2014/03/11 1,295 1,295 1,281 1,281 300
2014/03/10 1,280 1,281 1,277 1,280 1,400
2014/03/07 1,241 1,270 1,241 1,255 2,100
2014/03/06 1,246 1,247 1,241 1,241 600
2014/03/05 1,246 1,250 1,246 1,249 500
2014/03/04 1,260 1,290 1,240 1,245 4,700
2014/03/03 1,306 1,336 1,265 1,266 2,800
2014/02/28 1,333 1,335 1,317 1,317 600
2014/02/27 1,333 1,334 1,333 1,334 300
2014/02/26 1,353 1,365 1,350 1,350 900
2014/02/25 1,323 1,330 1,323 1,323 700
2014/02/24 1,320 1,325 1,320 1,321 1,100
2014/02/21 1,306 1,316 1,306 1,316 400
2014/02/20 1,352 1,352 1,305 1,305 1,400
2014/02/19 1,280 1,400 1,280 1,330 4,900
2014/02/18 1,277 1,340 1,277 1,340 1,400
2014/02/17 1,286 1,293 1,263 1,292 3,100
2014/02/14 1,371 1,371 1,286 1,305 3,900
2014/02/13 1,381 1,385 1,351 1,353 1,200
2014/02/12 1,427 1,427 1,373 1,385 900
2014/02/10 1,420 1,420 1,390 1,397 600
2014/02/07 1,421 1,421 1,384 1,420 1,900
2014/02/06 1,320 1,385 1,320 1,384 1,000
2014/02/05 1,390 1,399 1,310 1,311 3,800
2014/02/04 1,280 1,370 1,272 1,370 5,200
2014/02/03 1,450 1,450 1,368 1,368 5,700
2014/01/31 1,450 1,480 1,450 1,458 4,200
2014/01/30 1,490 1,490 1,450 1,452 11,500
2014/01/29 1,528 1,545 1,519 1,528 2,000
2014/01/28 1,525 1,528 1,505 1,523 2,600
2014/01/27 1,510 1,512 1,510 1,510 4,300
2014/01/24 1,527 1,542 1,521 1,522 6,200
2014/01/23 1,530 1,565 1,525 1,549 9,900
2014/01/22 1,537 1,539 1,525 1,526 2,700
2014/01/21 1,536 1,538 1,528 1,535 3,100
2014/01/20 1,528 1,531 1,526 1,529 1,600
2014/01/17 1,520 1,525 1,516 1,525 2,000
2014/01/16 1,526 1,530 1,520 1,525 2,100
2014/01/15 1,524 1,525 1,515 1,517 3,400
2014/01/14 1,525 1,525 1,510 1,519 2,600
2014/01/10 1,521 1,545 1,521 1,525 1,700
2014/01/09 1,532 1,535 1,530 1,535 1,900
2014/01/08 1,548 1,549 1,535 1,540 4,000
2014/01/07 1,522 1,542 1,515 1,542 4,600
2014/01/06 1,511 1,530 1,511 1,515 3,000

このページの先頭へ