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
2018/12/28 3,430 3,430 3,320 3,380 6,000
2018/12/27 3,450 3,495 3,320 3,425 22,200
2018/12/26 3,245 3,495 3,120 3,285 49,100
2018/12/25 3,140 3,330 3,105 3,105 22,300
2018/12/21 3,310 3,475 3,045 3,410 31,400
2018/12/20 3,460 3,510 3,160 3,375 32,700
2018/12/19 3,165 3,500 3,095 3,460 60,300
2018/12/18 3,110 3,320 3,050 3,160 34,900
2018/12/17 3,255 3,255 3,105 3,175 24,500
2018/12/14 3,275 3,360 3,140 3,255 28,600
2018/12/13 3,140 3,275 3,100 3,240 33,100
2018/12/12 2,769 3,150 2,769 3,045 51,600
2018/12/11 3,265 3,265 2,815 2,879 58,200
2018/12/10 3,195 3,330 3,080 3,185 44,300
2018/12/07 3,050 3,215 2,990 3,210 34,000
2018/12/06 3,020 3,080 2,800 3,050 45,400
2018/12/05 2,793 3,075 2,649 3,055 99,200
2018/12/04 2,490 2,759 2,490 2,713 37,500
2018/12/03 2,421 2,546 2,421 2,467 18,500
2018/11/30 2,366 2,419 2,330 2,416 7,800
2018/11/29 2,410 2,432 2,359 2,366 6,600
2018/11/28 2,420 2,441 2,396 2,396 1,900
2018/11/27 2,438 2,438 2,377 2,421 4,600
2018/11/26 2,430 2,432 2,383 2,429 5,100
2018/11/22 2,374 2,447 2,374 2,427 10,500
2018/11/21 2,275 2,380 2,270 2,345 7,900
2018/11/20 2,318 2,344 2,255 2,305 12,400
2018/11/19 2,281 2,351 2,235 2,349 4,500
2018/11/16 2,299 2,334 2,280 2,283 7,100
2018/11/15 2,315 2,315 2,205 2,280 15,700
2018/11/14 2,371 2,400 2,337 2,348 12,500
2018/11/13 2,387 2,414 2,345 2,371 20,100
2018/11/12 2,540 2,547 2,424 2,437 17,400
2018/11/09 2,556 2,577 2,500 2,538 14,700
2018/11/08 2,520 2,601 2,491 2,588 14,400
2018/11/07 2,547 2,554 2,441 2,495 27,700
2018/11/06 2,650 2,668 2,510 2,558 25,100
2018/11/05 2,595 2,670 2,511 2,628 23,600
2018/11/02 2,560 2,626 2,502 2,513 22,700
2018/11/01 2,360 2,770 2,360 2,583 54,200
2018/10/31 2,344 2,366 2,285 2,340 26,300
2018/10/30 2,320 2,460 2,234 2,340 63,400
2018/10/29 2,470 2,483 2,470 2,470 95,500
2018/10/26 3,080 3,135 2,747 2,970 43,500
2018/10/25 3,185 3,325 2,963 2,971 44,500
2018/10/24 3,465 3,485 3,350 3,380 12,500
2018/10/23 3,475 3,500 3,335 3,365 22,700
2018/10/22 3,400 3,500 3,315 3,500 16,700
2018/10/19 3,345 3,380 3,250 3,325 10,300
2018/10/18 3,450 3,455 3,310 3,375 11,000
2018/10/17 3,270 3,455 3,250 3,425 26,500
2018/10/16 3,085 3,270 3,060 3,200 15,600
2018/10/15 3,310 3,310 3,080 3,085 15,700
2018/10/12 2,980 3,330 2,980 3,240 20,500
2018/10/11 2,949 3,070 2,907 3,025 21,900
2018/10/10 3,350 3,350 3,130 3,175 20,000
2018/10/09 3,060 3,270 3,020 3,245 31,300
2018/10/05 2,946 3,025 2,923 3,015 13,300
2018/10/04 2,909 3,030 2,869 2,996 12,400
2018/10/03 2,925 2,959 2,836 2,909 11,400
2018/10/02 2,976 3,055 2,901 2,920 12,000
2018/10/01 3,070 3,150 2,952 2,976 18,800
2018/09/28 2,790 2,904 2,790 2,900 17,500
2018/09/27 2,826 2,826 2,750 2,780 19,700
2018/09/26 2,888 2,955 2,860 2,860 23,000
2018/09/25 3,080 3,080 2,963 2,985 12,900
2018/09/21 2,998 3,135 2,998 3,100 21,000
2018/09/20 2,969 3,025 2,930 2,948 30,400
2018/09/19 2,900 2,984 2,900 2,930 32,600
2018/09/18 2,667 2,950 2,667 2,950 50,400
2018/09/14 2,528 2,665 2,525 2,641 13,500
2018/09/13 2,572 2,573 2,512 2,527 5,100
2018/09/12 2,580 2,588 2,572 2,572 2,000
2018/09/11 2,573 2,587 2,573 2,581 2,500
2018/09/10 2,589 2,620 2,572 2,572 3,400
2018/09/07 2,640 2,643 2,565 2,621 8,400
2018/09/06 2,557 2,638 2,557 2,636 25,700
2018/09/05 2,518 2,569 2,503 2,556 7,800
2018/09/04 2,500 2,537 2,500 2,518 2,600
2018/09/03 2,531 2,531 2,480 2,496 6,600
2018/08/31 2,515 2,569 2,505 2,540 6,000
2018/08/30 2,546 2,549 2,499 2,510 4,000
2018/08/29 2,466 2,534 2,466 2,532 10,400
2018/08/28 2,484 2,500 2,430 2,466 6,600
2018/08/27 2,440 2,484 2,440 2,484 17,600
2018/08/24 2,392 2,434 2,378 2,392 7,600
2018/08/23 2,395 2,400 2,343 2,392 3,500
2018/08/22 2,342 2,395 2,342 2,395 3,100
2018/08/21 2,333 2,389 2,331 2,344 3,300
2018/08/20 2,375 2,395 2,369 2,369 3,300
2018/08/17 2,392 2,408 2,392 2,400 4,000
2018/08/16 2,415 2,434 2,375 2,391 4,600
2018/08/15 2,366 2,469 2,364 2,414 14,800
2018/08/14 2,312 2,378 2,295 2,366 3,700
2018/08/13 2,399 2,399 2,310 2,312 9,800
2018/08/10 2,419 2,420 2,378 2,395 4,500
2018/08/09 2,389 2,420 2,375 2,400 13,900
2018/08/08 2,345 2,395 2,322 2,381 8,900
2018/08/07 2,300 2,345 2,300 2,340 7,500
2018/08/06 2,290 2,323 2,270 2,297 13,200
2018/08/03 2,252 2,290 2,220 2,278 7,100
2018/08/02 2,261 2,319 2,238 2,270 15,800
2018/08/01 2,320 2,349 2,261 2,279 12,000
2018/07/31 2,355 2,375 2,320 2,321 9,500
2018/07/30 2,402 2,402 2,345 2,379 37,700
2018/07/27 2,230 2,330 2,201 2,319 28,900
2018/07/26 2,123 2,230 2,115 2,190 19,700
2018/07/25 2,002 2,121 2,002 2,120 12,900
2018/07/24 2,014 2,029 2,000 2,002 3,300
2018/07/23 2,029 2,029 2,000 2,014 2,800
2018/07/20 2,035 2,035 2,010 2,011 1,400
2018/07/19 2,004 2,040 2,004 2,038 1,600
2018/07/18 2,005 2,029 1,988 2,007 14,400
2018/07/17 2,073 2,099 2,051 2,055 700
2018/07/13 2,100 2,128 2,068 2,095 1,400
2018/07/12 2,020 2,100 2,013 2,100 9,600
2018/07/11 2,045 2,072 2,043 2,048 1,300
2018/07/10 2,037 2,079 2,037 2,044 1,400
2018/07/09 1,986 2,019 1,986 2,014 800
2018/07/06 1,961 2,001 1,961 1,977 8,500
2018/07/05 2,115 2,117 1,950 1,951 14,300
2018/07/04 2,140 2,140 2,121 2,121 1,400
2018/07/03 2,144 2,169 2,141 2,159 5,300
2018/07/02 2,154 2,196 2,141 2,142 1,000
2018/06/29 2,160 2,199 2,150 2,154 3,500
2018/06/28 2,156 2,161 2,156 2,161 500
2018/06/27 2,162 2,197 2,162 2,165 1,300
2018/06/26 2,164 2,198 2,164 2,166 1,600
2018/06/25 2,212 2,212 2,171 2,198 5,800
2018/06/22 2,137 2,159 2,137 2,150 1,200
2018/06/21 2,137 2,146 2,137 2,138 1,500
2018/06/20 2,159 2,168 2,135 2,135 2,500
2018/06/19 2,165 2,172 2,147 2,148 5,300
2018/06/18 2,158 2,185 2,158 2,163 2,700
2018/06/15 2,166 2,184 2,159 2,159 800
2018/06/14 2,187 2,191 2,141 2,176 1,800
2018/06/13 2,187 2,217 2,137 2,137 5,500
2018/06/12 2,160 2,224 2,160 2,202 4,400
2018/06/11 2,154 2,191 2,135 2,164 3,100
2018/06/08 2,163 2,213 2,162 2,162 1,700
2018/06/07 2,160 2,200 2,160 2,162 3,300
2018/06/06 2,174 2,207 2,135 2,151 12,000
2018/06/05 2,232 2,261 2,200 2,224 7,200
2018/06/04 2,281 2,281 2,233 2,246 7,000
2018/06/01 2,181 2,234 2,181 2,231 4,100
2018/05/31 2,131 2,176 2,131 2,170 2,400
2018/05/30 2,120 2,128 2,110 2,121 5,200
2018/05/29 2,157 2,179 2,120 2,124 8,800
2018/05/28 2,195 2,225 2,130 2,152 12,000
2018/05/25 2,231 2,246 2,197 2,207 10,700
2018/05/24 2,250 2,265 2,240 2,240 8,300
2018/05/23 2,287 2,287 2,250 2,257 19,000
2018/05/22 2,267 2,283 2,257 2,257 4,500
2018/05/21 2,236 2,280 2,236 2,257 6,100
2018/05/18 2,231 2,293 2,218 2,236 8,000
2018/05/17 2,273 2,275 2,213 2,218 10,000
2018/05/16 2,262 2,298 2,255 2,257 3,000
2018/05/15 2,255 2,318 2,251 2,251 6,000
2018/05/14 2,311 2,314 2,270 2,290 9,400
2018/05/11 2,322 2,328 2,311 2,311 2,800
2018/05/10 2,340 2,343 2,322 2,333 3,800
2018/05/09 2,330 2,350 2,314 2,338 7,200
2018/05/08 2,323 2,346 2,312 2,323 4,800
2018/05/07 2,366 2,366 2,301 2,306 4,600
2018/05/02 2,381 2,403 2,300 2,332 27,500
2018/05/01 2,441 2,506 2,363 2,366 19,500
2018/04/27 2,470 2,554 2,451 2,541 22,600
2018/04/26 2,508 2,541 2,470 2,470 5,200
2018/04/25 2,521 2,529 2,501 2,501 3,300
2018/04/24 2,514 2,544 2,509 2,521 6,500
2018/04/23 2,509 2,509 2,464 2,507 3,800
2018/04/20 2,553 2,553 2,516 2,516 3,300
2018/04/19 2,558 2,561 2,536 2,553 3,600
2018/04/18 2,513 2,563 2,498 2,554 6,600
2018/04/17 2,500 2,500 2,435 2,443 12,300
2018/04/16 2,557 2,576 2,413 2,500 16,300
2018/04/13 2,601 2,601 2,553 2,579 8,500
2018/04/12 2,522 2,613 2,522 2,605 16,900
2018/04/11 2,584 2,600 2,520 2,572 15,700
2018/04/10 2,579 2,599 2,510 2,598 28,900
2018/04/09 2,495 2,610 2,495 2,582 48,400
2018/04/06 2,387 2,528 2,387 2,497 46,400
2018/04/05 2,324 2,400 2,324 2,400 19,800
2018/04/04 2,317 2,347 2,299 2,303 16,500
2018/04/03 2,218 2,350 2,211 2,316 18,800
2018/04/02 2,273 2,277 2,234 2,264 4,700
2018/03/30 2,169 2,261 2,150 2,223 11,500
2018/03/29 2,181 2,181 2,114 2,152 10,000
2018/03/28 2,204 2,217 2,141 2,158 8,500
2018/03/27 2,260 2,276 2,172 2,221 6,300
2018/03/26 2,203 2,243 2,150 2,223 10,500
2018/03/23 2,208 2,290 2,206 2,253 15,700
2018/03/22 2,291 2,348 2,241 2,308 5,600
2018/03/20 2,205 2,273 2,170 2,257 13,100
2018/03/19 2,299 2,299 2,230 2,238 10,800
2018/03/16 2,333 2,340 2,290 2,306 12,500
2018/03/15 2,365 2,385 2,350 2,351 6,200
2018/03/14 2,344 2,387 2,301 2,384 14,800
2018/03/13 2,298 2,355 2,297 2,355 18,100
2018/03/12 2,256 2,298 2,221 2,298 9,100
2018/03/09 2,279 2,279 2,200 2,208 8,800
2018/03/08 2,205 2,214 2,180 2,198 5,100
2018/03/07 2,250 2,250 2,200 2,205 5,700
2018/03/06 2,218 2,299 2,205 2,258 9,400
2018/03/05 2,248 2,248 2,100 2,134 11,200
2018/03/02 2,244 2,299 2,244 2,275 9,500
2018/03/01 2,251 2,308 2,200 2,306 17,400
2018/02/28 2,230 2,300 2,230 2,281 5,200
2018/02/27 2,284 2,317 2,223 2,258 9,600
2018/02/26 2,366 2,366 2,251 2,255 10,900
2018/02/23 2,231 2,333 2,220 2,326 33,500
2018/02/22 2,228 2,243 2,163 2,223 14,900
2018/02/21 2,096 2,292 2,096 2,249 29,500
2018/02/20 2,097 2,100 2,070 2,097 12,800
2018/02/19 2,089 2,092 2,051 2,085 10,900
2018/02/16 2,014 2,090 1,965 2,062 19,100
2018/02/15 1,915 1,970 1,890 1,959 14,400
2018/02/14 1,928 1,950 1,890 1,913 16,100
2018/02/13 1,942 1,948 1,920 1,928 21,300
2018/02/09 1,811 1,910 1,811 1,902 25,200
2018/02/08 1,900 1,983 1,900 1,983 13,100
2018/02/07 1,962 1,989 1,873 1,891 34,200
2018/02/06 1,850 1,930 1,749 1,869 60,000
2018/02/05 2,100 2,100 2,015 2,053 19,000
2018/02/02 2,171 2,193 2,094 2,139 25,600
2018/02/01 2,242 2,242 2,164 2,170 23,500
2018/01/31 2,188 2,252 2,180 2,195 32,100
2018/01/30 2,292 2,348 2,260 2,261 44,200
2018/01/29 2,400 2,400 2,258 2,342 80,200
2018/01/26 2,569 2,638 2,538 2,600 42,500
2018/01/25 2,450 2,530 2,420 2,501 19,400
2018/01/24 2,559 2,559 2,440 2,470 17,400
2018/01/23 2,609 2,638 2,507 2,544 34,500
2018/01/22 2,459 2,614 2,454 2,584 34,000
2018/01/19 2,470 2,480 2,406 2,435 21,200
2018/01/18 2,349 2,470 2,309 2,450 54,000
2018/01/17 2,202 2,300 2,193 2,288 19,700
2018/01/16 2,275 2,275 2,189 2,213 25,000
2018/01/15 2,321 2,321 2,260 2,278 12,300
2018/01/12 2,339 2,348 2,303 2,317 23,900
2018/01/11 2,349 2,365 2,288 2,318 33,600
2018/01/10 2,293 2,361 2,252 2,349 49,300
2018/01/09 2,229 2,295 2,222 2,293 26,800
2018/01/05 2,250 2,278 2,163 2,206 36,700
2018/01/04 2,160 2,260 2,083 2,250 52,900

このページの先頭へ