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
2016/12/30 1,118 1,132 1,116 1,132 3,900
2016/12/29 1,120 1,122 1,104 1,121 5,800
2016/12/28 1,105 1,120 1,103 1,106 6,800
2016/12/27 1,103 1,109 1,099 1,109 6,400
2016/12/26 1,099 1,101 1,095 1,100 7,700
2016/12/22 1,099 1,102 1,094 1,098 5,100
2016/12/21 1,103 1,107 1,099 1,099 5,000
2016/12/20 1,114 1,114 1,096 1,107 2,300
2016/12/19 1,105 1,105 1,096 1,096 4,800
2016/12/16 1,104 1,106 1,100 1,106 5,300
2016/12/15 1,115 1,115 1,103 1,103 3,200
2016/12/14 1,126 1,126 1,112 1,115 4,000
2016/12/13 1,126 1,128 1,112 1,118 4,400
2016/12/12 1,122 1,127 1,111 1,120 4,900
2016/12/09 1,114 1,130 1,108 1,120 9,500
2016/12/08 1,110 1,114 1,105 1,114 3,400
2016/12/07 1,098 1,109 1,098 1,109 1,100
2016/12/06 1,090 1,113 1,090 1,098 3,900
2016/12/05 1,099 1,115 1,099 1,115 1,300
2016/12/02 1,135 1,135 1,099 1,099 16,600
2016/12/01 1,122 1,138 1,122 1,126 4,400
2016/11/30 1,130 1,138 1,130 1,138 3,500
2016/11/29 1,130 1,139 1,110 1,130 9,800
2016/11/28 1,130 1,130 1,111 1,129 4,100
2016/11/25 1,130 1,139 1,125 1,125 1,300
2016/11/24 1,127 1,149 1,126 1,130 3,800
2016/11/22 1,147 1,147 1,126 1,132 5,600
2016/11/21 1,147 1,147 1,128 1,134 4,900
2016/11/18 1,121 1,150 1,121 1,139 13,300
2016/11/17 1,091 1,140 1,083 1,121 34,000
2016/11/16 1,078 1,087 1,070 1,078 3,900
2016/11/15 1,088 1,093 1,076 1,078 2,500
2016/11/14 1,077 1,087 1,071 1,078 1,900
2016/11/11 1,070 1,070 1,052 1,060 4,200
2016/11/10 1,051 1,075 1,051 1,061 3,100
2016/11/09 1,077 1,077 1,036 1,040 6,500
2016/11/08 1,082 1,085 1,080 1,080 2,100
2016/11/07 1,087 1,087 1,080 1,080 1,900
2016/11/04 1,090 1,099 1,085 1,087 3,400
2016/11/02 1,100 1,109 1,099 1,100 5,700
2016/11/01 1,120 1,120 1,110 1,110 26,400
2016/10/31 1,100 1,108 1,092 1,105 4,300
2016/10/28 1,125 1,126 1,099 1,099 9,200
2016/10/27 1,130 1,138 1,110 1,130 23,900
2016/10/26 1,160 1,179 1,145 1,179 5,000
2016/10/25 1,135 1,159 1,135 1,155 6,100
2016/10/24 1,145 1,145 1,140 1,143 1,200
2016/10/21 1,150 1,170 1,144 1,145 6,400
2016/10/20 1,134 1,152 1,134 1,144 2,400
2016/10/19 1,131 1,148 1,129 1,142 1,200
2016/10/18 1,120 1,135 1,120 1,134 1,800
2016/10/17 1,136 1,136 1,120 1,136 5,800
2016/10/14 1,132 1,162 1,132 1,138 900
2016/10/13 1,126 1,172 1,126 1,151 2,200
2016/10/12 1,139 1,139 1,125 1,130 800
2016/10/11 1,131 1,149 1,124 1,131 5,900
2016/10/07 1,157 1,157 1,151 1,151 3,700
2016/10/06 1,158 1,164 1,157 1,157 3,600
2016/10/05 1,164 1,173 1,158 1,158 10,200
2016/10/04 1,153 1,163 1,150 1,151 4,300
2016/10/03 1,150 1,166 1,149 1,150 3,600
2016/09/30 1,142 1,161 1,133 1,142 4,700
2016/09/29 1,140 1,156 1,126 1,142 5,900
2016/09/28 1,135 1,148 1,124 1,135 2,200
2016/09/27 1,108 1,121 1,108 1,115 17,900
2016/09/26 1,108 1,130 1,108 1,119 2,800
2016/09/23 1,099 1,125 1,099 1,115 2,000
2016/09/21 1,119 1,123 1,092 1,099 3,700
2016/09/20 1,114 1,130 1,090 1,099 7,300
2016/09/16 1,080 1,118 1,072 1,114 6,000
2016/09/15 1,070 1,070 1,065 1,070 2,100
2016/09/14 1,075 1,075 1,069 1,072 1,700
2016/09/13 1,073 1,073 1,066 1,066 1,200
2016/09/12 1,074 1,076 1,070 1,070 3,200
2016/09/09 1,080 1,080 1,066 1,069 1,600
2016/09/08 1,069 1,071 1,061 1,061 1,600
2016/09/07 1,041 1,058 1,041 1,053 1,700
2016/09/06 1,055 1,068 1,050 1,068 700
2016/09/05 1,078 1,078 1,036 1,068 2,600
2016/09/02 1,074 1,074 1,056 1,056 600
2016/09/01 1,074 1,074 1,063 1,074 900
2016/08/31 1,080 1,083 1,061 1,074 2,000
2016/08/30 1,074 1,074 1,051 1,051 200
2016/08/29 1,050 1,050 1,041 1,048 700
2016/08/26 1,035 1,043 1,027 1,041 2,900
2016/08/25 1,051 1,053 1,045 1,045 2,200
2016/08/24 1,061 1,061 1,050 1,051 3,300
2016/08/23 1,066 1,072 1,040 1,068 5,800
2016/08/22 1,108 1,108 1,066 1,075 3,100
2016/08/18 1,091 1,092 1,081 1,081 1,800
2016/08/17 1,105 1,120 1,100 1,102 2,700
2016/08/16 1,131 1,131 1,117 1,117 1,900
2016/08/15 1,144 1,144 1,107 1,144 1,000
2016/08/12 1,131 1,131 1,105 1,131 3,300
2016/08/10 1,132 1,155 1,130 1,133 3,700
2016/08/09 1,115 1,132 1,113 1,132 900
2016/08/08 1,111 1,112 1,100 1,106 2,200
2016/08/05 1,090 1,111 1,090 1,111 800
2016/08/04 1,090 1,118 1,090 1,094 2,000
2016/08/03 1,135 1,138 1,085 1,086 2,400
2016/08/02 1,130 1,130 1,114 1,126 1,900
2016/08/01 1,138 1,138 1,106 1,134 1,700
2016/07/29 1,132 1,133 1,080 1,122 13,700
2016/07/28 1,180 1,180 1,148 1,157 2,100
2016/07/27 1,182 1,188 1,180 1,188 6,400
2016/07/26 1,185 1,194 1,175 1,182 5,300
2016/07/25 1,209 1,210 1,180 1,180 9,200
2016/07/22 1,149 1,177 1,149 1,177 10,000
2016/07/21 1,135 1,154 1,125 1,154 8,500
2016/07/20 1,127 1,127 1,110 1,120 3,000
2016/07/19 1,130 1,131 1,089 1,115 7,900
2016/07/15 1,130 1,130 1,090 1,102 7,900
2016/07/14 1,125 1,131 1,125 1,130 2,700
2016/07/13 1,138 1,138 1,125 1,130 6,200
2016/07/12 1,137 1,137 1,110 1,124 3,500
2016/07/11 1,100 1,124 1,090 1,120 4,400
2016/07/08 1,080 1,100 1,060 1,063 6,700
2016/07/07 1,109 1,122 1,109 1,109 1,900
2016/07/06 1,115 1,125 1,103 1,125 3,300
2016/07/05 1,137 1,139 1,102 1,126 3,600
2016/07/04 1,140 1,144 1,124 1,129 2,600
2016/07/01 1,120 1,148 1,120 1,135 5,300
2016/06/30 1,081 1,120 1,081 1,119 17,300
2016/06/29 1,068 1,088 1,068 1,080 7,100
2016/06/28 1,012 1,074 1,012 1,063 5,600
2016/06/27 977 1,039 969 1,038 12,200
2016/06/24 1,065 1,074 985 1,007 12,100
2016/06/23 1,027 1,048 1,027 1,048 2,200
2016/06/22 1,060 1,063 1,027 1,027 5,500
2016/06/21 1,028 1,044 1,015 1,043 4,000
2016/06/20 1,007 1,020 1,000 1,019 5,700
2016/06/17 1,015 1,018 990 1,000 3,300
2016/06/16 1,007 1,021 990 1,003 4,900
2016/06/15 1,003 1,023 1,003 1,014 3,300
2016/06/14 1,065 1,066 1,000 1,017 30,700
2016/06/13 1,110 1,110 1,073 1,073 6,300
2016/06/10 1,123 1,123 1,103 1,108 1,700
2016/06/09 1,101 1,108 1,092 1,104 5,500
2016/06/08 1,129 1,129 1,105 1,111 1,500
2016/06/07 1,100 1,120 1,100 1,118 3,400
2016/06/06 1,114 1,114 1,091 1,099 4,700
2016/06/03 1,122 1,144 1,114 1,114 6,800
2016/06/02 1,160 1,160 1,111 1,122 5,500
2016/06/01 1,154 1,164 1,150 1,161 5,000
2016/05/31 1,181 1,200 1,170 1,178 8,500
2016/05/30 1,183 1,195 1,180 1,181 4,000
2016/05/27 1,196 1,196 1,161 1,188 2,400
2016/05/26 1,201 1,214 1,187 1,196 3,700
2016/05/25 1,207 1,207 1,181 1,200 2,500
2016/05/24 1,234 1,234 1,161 1,188 7,800
2016/05/23 1,154 1,239 1,151 1,223 11,700
2016/05/20 1,075 1,220 1,075 1,154 11,400
2016/05/19 1,079 1,098 1,079 1,098 5,900
2016/05/18 1,107 1,110 1,071 1,079 11,100
2016/05/17 1,114 1,133 1,107 1,107 5,800
2016/05/16 1,153 1,154 1,123 1,123 6,000
2016/05/13 1,173 1,173 1,151 1,152 2,400
2016/05/12 1,181 1,181 1,122 1,172 10,400
2016/05/11 1,218 1,218 1,191 1,201 5,200
2016/05/10 1,200 1,228 1,180 1,218 6,800
2016/05/09 1,145 1,192 1,131 1,192 5,000
2016/05/06 1,145 1,156 1,145 1,155 4,100
2016/05/02 1,150 1,150 1,090 1,142 11,000
2016/04/28 1,270 1,270 1,174 1,198 19,300
2016/04/27 1,265 1,288 1,260 1,270 5,000
2016/04/26 1,265 1,268 1,210 1,265 12,200
2016/04/25 1,302 1,329 1,245 1,278 25,000
2016/04/22 1,321 1,330 1,310 1,329 10,200
2016/04/21 1,302 1,325 1,297 1,320 10,800
2016/04/20 1,275 1,315 1,275 1,301 19,300
2016/04/19 1,247 1,265 1,242 1,265 7,500
2016/04/18 1,252 1,262 1,242 1,245 6,200
2016/04/15 1,251 1,268 1,244 1,268 6,200
2016/04/14 1,247 1,277 1,222 1,254 10,300
2016/04/13 1,250 1,263 1,241 1,243 6,900
2016/04/12 1,295 1,295 1,225 1,237 17,100
2016/04/11 1,298 1,298 1,254 1,270 12,500
2016/04/08 1,249 1,301 1,248 1,298 9,900
2016/04/07 1,319 1,322 1,215 1,288 14,200
2016/04/06 1,320 1,334 1,310 1,316 14,600
2016/04/05 1,344 1,344 1,307 1,320 16,500
2016/04/04 1,265 1,345 1,265 1,345 27,700
2016/04/01 1,349 1,349 1,256 1,265 16,200
2016/03/31 1,279 1,335 1,279 1,325 19,800
2016/03/30 1,236 1,280 1,236 1,260 11,500
2016/03/29 1,210 1,265 1,210 1,236 4,300
2016/03/28 1,224 1,230 1,202 1,213 20,700
2016/03/25 1,232 1,298 1,208 1,213 14,200
2016/03/24 1,249 1,249 1,214 1,214 13,200
2016/03/23 1,269 1,269 1,243 1,243 2,100
2016/03/22 1,261 1,280 1,253 1,280 4,600
2016/03/18 1,272 1,279 1,213 1,221 13,200
2016/03/17 1,330 1,330 1,270 1,280 11,900
2016/03/16 1,329 1,410 1,310 1,330 37,200
2016/03/15 1,350 1,363 1,331 1,340 13,000
2016/03/14 1,330 1,379 1,311 1,330 34,200
2016/03/11 1,267 1,297 1,261 1,267 11,600
2016/03/10 1,251 1,252 1,230 1,245 4,600
2016/03/09 1,190 1,269 1,186 1,251 14,700
2016/03/08 1,216 1,216 1,180 1,186 12,400
2016/03/07 1,250 1,253 1,185 1,215 14,700
2016/03/04 1,171 1,225 1,171 1,220 12,500
2016/03/03 1,169 1,169 1,150 1,162 3,400
2016/03/02 1,130 1,169 1,125 1,167 9,800
2016/03/01 1,111 1,120 1,111 1,118 2,300
2016/02/29 1,113 1,130 1,111 1,111 1,700
2016/02/26 1,129 1,170 1,106 1,106 12,700
2016/02/25 1,040 1,110 1,039 1,090 13,300
2016/02/24 1,026 1,026 1,002 1,010 4,100
2016/02/23 1,040 1,040 1,020 1,026 3,600
2016/02/22 1,005 1,025 996 1,025 2,900
2016/02/19 1,045 1,045 1,001 1,005 3,600
2016/02/18 991 1,126 991 1,019 17,100
2016/02/17 955 1,000 955 976 7,100
2016/02/16 958 991 958 980 3,800
2016/02/15 950 970 932 958 5,900
2016/02/12 892 920 888 920 16,500
2016/02/10 1,015 1,039 980 997 15,100
2016/02/09 1,080 1,082 1,005 1,015 15,600
2016/02/08 1,180 1,180 1,054 1,118 7,300
2016/02/05 1,141 1,169 1,100 1,120 3,400
2016/02/04 1,160 1,199 1,150 1,167 1,800
2016/02/03 1,135 1,160 1,135 1,160 2,000
2016/02/02 1,200 1,200 1,157 1,160 2,300
2016/02/01 1,160 1,210 1,160 1,200 4,600
2016/01/29 1,165 1,165 1,121 1,130 5,400
2016/01/28 1,140 1,180 1,100 1,115 13,300
2016/01/27 1,180 1,205 1,125 1,200 11,100
2016/01/26 1,128 1,161 1,122 1,150 6,400
2016/01/25 1,109 1,126 1,100 1,126 3,700
2016/01/22 1,059 1,098 1,059 1,061 4,400
2016/01/21 1,070 1,105 1,035 1,035 9,500
2016/01/20 1,094 1,114 1,056 1,056 5,000
2016/01/19 1,041 1,088 1,041 1,072 3,400
2016/01/18 1,100 1,120 1,003 1,042 27,100
2016/01/15 1,172 1,187 1,150 1,155 5,500
2016/01/14 1,180 1,202 1,161 1,190 5,400
2016/01/13 1,190 1,235 1,180 1,204 4,600
2016/01/12 1,212 1,212 1,171 1,188 7,900
2016/01/08 1,225 1,260 1,210 1,229 4,500
2016/01/07 1,268 1,296 1,233 1,233 4,200
2016/01/06 1,332 1,343 1,265 1,266 7,400
2016/01/05 1,297 1,319 1,297 1,312 5,600
2016/01/04 1,296 1,328 1,261 1,283 3,800

このページの先頭へ