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
2021/12/30 2,352 2,352 2,282 2,326 16,800
2021/12/29 2,285 2,386 2,285 2,348 16,800
2021/12/28 2,198 2,262 2,198 2,262 17,900
2021/12/27 2,219 2,219 2,160 2,198 20,500
2021/12/24 2,233 2,250 2,220 2,220 12,100
2021/12/23 2,220 2,250 2,220 2,243 14,200
2021/12/22 2,271 2,271 2,251 2,259 10,200
2021/12/21 2,300 2,300 2,275 2,280 8,000
2021/12/20 2,349 2,349 2,262 2,324 12,700
2021/12/17 2,340 2,365 2,330 2,354 9,000
2021/12/16 2,408 2,411 2,362 2,377 8,700
2021/12/15 2,379 2,409 2,370 2,409 6,500
2021/12/14 2,409 2,409 2,370 2,380 4,400
2021/12/13 2,424 2,424 2,400 2,405 4,800
2021/12/10 2,474 2,474 2,411 2,429 8,600
2021/12/09 2,449 2,465 2,425 2,459 7,300
2021/12/08 2,475 2,499 2,449 2,456 6,200
2021/12/07 2,455 2,475 2,455 2,469 2,500
2021/12/06 2,440 2,480 2,440 2,445 2,400
2021/12/03 2,437 2,544 2,437 2,438 6,000
2021/12/02 2,446 2,467 2,433 2,445 3,700
2021/12/01 2,498 2,499 2,443 2,485 6,300
2021/11/30 2,532 2,532 2,453 2,498 7,400
2021/11/29 2,556 2,556 2,467 2,482 5,800
2021/11/26 2,559 2,640 2,531 2,556 6,800
2021/11/25 2,592 2,625 2,566 2,566 4,800
2021/11/24 2,610 2,613 2,550 2,595 7,300
2021/11/22 2,658 2,658 2,605 2,610 3,400
2021/11/19 2,652 2,652 2,602 2,646 7,400
2021/11/18 2,670 2,675 2,649 2,675 2,900
2021/11/17 2,694 2,698 2,605 2,680 14,600
2021/11/16 2,628 2,700 2,626 2,695 21,600
2021/11/15 2,571 2,619 2,563 2,610 13,100
2021/11/12 2,531 2,545 2,530 2,530 6,800
2021/11/11 2,521 2,561 2,520 2,561 4,500
2021/11/10 2,546 2,546 2,528 2,528 2,400
2021/11/09 2,525 2,548 2,512 2,546 7,300
2021/11/08 2,532 2,538 2,525 2,531 3,500
2021/11/05 2,553 2,580 2,531 2,531 6,200
2021/11/04 2,557 2,576 2,555 2,569 4,000
2021/11/02 2,584 2,584 2,554 2,578 3,900
2021/11/01 2,610 2,610 2,576 2,599 4,100
2021/10/29 2,650 2,692 2,597 2,602 17,800
2021/10/28 2,587 2,630 2,556 2,630 11,800
2021/10/27 2,571 2,596 2,537 2,550 10,900
2021/10/26 2,565 2,565 2,542 2,550 6,000
2021/10/25 2,582 2,582 2,555 2,563 1,700
2021/10/22 2,572 2,575 2,570 2,575 2,000
2021/10/21 2,585 2,585 2,565 2,570 2,800
2021/10/20 2,595 2,612 2,565 2,568 6,600
2021/10/19 2,600 2,613 2,591 2,595 4,800
2021/10/18 2,610 2,615 2,585 2,590 3,400
2021/10/15 2,616 2,619 2,588 2,616 4,400
2021/10/14 2,632 2,632 2,586 2,586 5,900
2021/10/13 2,649 2,649 2,607 2,632 1,800
2021/10/12 2,650 2,659 2,626 2,627 1,800
2021/10/11 2,636 2,663 2,615 2,650 3,900
2021/10/08 2,621 2,633 2,586 2,633 11,700
2021/10/07 2,641 2,654 2,606 2,621 4,600
2021/10/06 2,690 2,690 2,637 2,641 3,000
2021/10/05 2,626 2,698 2,528 2,681 14,100
2021/10/04 2,703 2,703 2,650 2,678 4,500
2021/10/01 2,694 2,710 2,671 2,703 2,900
2021/09/30 2,710 2,724 2,684 2,706 3,600
2021/09/29 2,743 2,745 2,720 2,720 2,900
2021/09/28 2,778 2,791 2,735 2,743 4,500
2021/09/27 2,830 2,830 2,773 2,785 9,400
2021/09/24 2,750 2,761 2,734 2,761 5,400
2021/09/22 2,744 2,755 2,720 2,731 3,500
2021/09/21 2,740 2,754 2,720 2,744 7,800
2021/09/17 2,761 2,763 2,737 2,737 4,200
2021/09/16 2,765 2,790 2,731 2,731 7,700
2021/09/15 2,769 2,810 2,762 2,800 9,400
2021/09/14 2,748 2,764 2,748 2,764 2,100
2021/09/13 2,722 2,759 2,722 2,745 3,000
2021/09/10 2,741 2,760 2,720 2,759 4,400
2021/09/09 2,770 2,780 2,750 2,750 2,500
2021/09/08 2,800 2,800 2,750 2,770 11,200
2021/09/07 2,894 2,925 2,800 2,800 17,600
2021/09/06 2,778 2,843 2,778 2,832 9,900
2021/09/03 2,749 2,760 2,706 2,760 6,200
2021/09/02 2,730 2,740 2,685 2,700 4,600
2021/09/01 2,715 2,730 2,683 2,730 5,000
2021/08/31 2,640 2,715 2,623 2,715 7,200
2021/08/30 2,606 2,640 2,606 2,640 2,600
2021/08/27 2,614 2,644 2,606 2,606 2,900
2021/08/26 2,600 2,614 2,600 2,614 1,400
2021/08/25 2,610 2,610 2,581 2,591 6,400
2021/08/24 2,634 2,645 2,604 2,615 10,100
2021/08/23 2,647 2,647 2,615 2,626 1,400
2021/08/20 2,625 2,648 2,609 2,637 4,200
2021/08/19 2,630 2,660 2,625 2,625 2,200
2021/08/18 2,629 2,649 2,626 2,640 4,000
2021/08/17 2,640 2,640 2,620 2,629 1,800
2021/08/16 2,651 2,655 2,630 2,651 3,000
2021/08/13 2,654 2,663 2,634 2,652 3,400
2021/08/12 2,640 2,669 2,630 2,654 4,600
2021/08/11 2,640 2,658 2,640 2,640 1,800
2021/08/10 2,639 2,657 2,620 2,630 6,600
2021/08/06 2,630 2,658 2,630 2,639 4,800
2021/08/05 2,750 2,750 2,625 2,659 18,100
2021/08/04 2,787 2,787 2,750 2,754 2,100
2021/08/03 2,775 2,791 2,775 2,775 2,300
2021/08/02 2,801 2,817 2,775 2,775 4,900
2021/07/30 2,843 2,843 2,783 2,801 5,300
2021/07/29 2,847 2,854 2,788 2,843 12,900
2021/07/28 2,826 2,826 2,797 2,822 1,800
2021/07/27 2,817 2,828 2,788 2,788 4,700
2021/07/26 2,842 2,847 2,810 2,817 1,300
2021/07/21 2,843 2,843 2,819 2,832 1,400
2021/07/20 2,816 2,841 2,797 2,810 4,800
2021/07/19 2,846 2,866 2,823 2,830 2,300
2021/07/16 2,870 2,870 2,844 2,846 800
2021/07/15 2,884 2,904 2,840 2,850 10,400
2021/07/14 2,900 2,910 2,870 2,904 3,700
2021/07/13 2,900 2,917 2,880 2,898 4,700
2021/07/12 2,857 2,881 2,857 2,880 800
2021/07/09 2,832 2,850 2,810 2,850 2,600
2021/07/08 2,870 2,870 2,842 2,855 2,100
2021/07/07 2,871 2,896 2,860 2,870 5,900
2021/07/06 2,879 2,920 2,879 2,885 5,300
2021/07/05 2,889 2,891 2,864 2,885 2,200
2021/07/02 2,869 2,895 2,866 2,869 3,200
2021/07/01 2,863 2,886 2,863 2,872 1,700
2021/06/30 2,840 2,913 2,840 2,896 6,100
2021/06/29 2,835 2,853 2,835 2,846 1,700
2021/06/28 2,830 2,862 2,830 2,841 2,300
2021/06/25 2,865 2,865 2,833 2,853 2,100
2021/06/24 2,841 2,851 2,817 2,828 4,200
2021/06/23 2,884 2,884 2,835 2,860 3,300
2021/06/22 2,849 2,879 2,828 2,834 5,400
2021/06/21 2,782 2,859 2,779 2,850 11,300
2021/06/18 2,821 2,825 2,811 2,822 2,100
2021/06/17 2,835 2,835 2,817 2,824 1,800
2021/06/16 2,829 2,860 2,820 2,835 4,000
2021/06/15 2,830 2,830 2,789 2,828 3,500
2021/06/14 2,806 2,810 2,761 2,780 14,500
2021/06/11 2,874 2,887 2,810 2,810 16,500
2021/06/10 2,911 2,916 2,875 2,875 8,300
2021/06/09 2,930 2,940 2,914 2,922 3,600
2021/06/08 2,939 2,939 2,920 2,922 2,500
2021/06/07 2,950 2,968 2,910 2,920 7,500
2021/06/04 2,911 2,950 2,911 2,950 1,700
2021/06/03 2,930 2,962 2,911 2,945 8,700
2021/06/02 2,947 2,975 2,901 2,930 14,600
2021/06/01 2,876 2,931 2,866 2,931 8,400
2021/05/31 2,893 2,893 2,870 2,885 2,800
2021/05/28 2,874 2,875 2,846 2,860 2,700
2021/05/27 2,892 2,892 2,844 2,868 3,700
2021/05/26 2,851 2,876 2,840 2,849 1,800
2021/05/25 2,882 2,890 2,852 2,852 3,700
2021/05/24 2,911 2,911 2,862 2,872 3,500
2021/05/21 2,850 2,861 2,826 2,861 7,900
2021/05/20 2,841 2,851 2,805 2,805 5,600
2021/05/19 2,795 2,867 2,795 2,831 4,900
2021/05/18 2,770 2,808 2,755 2,784 5,100
2021/05/17 2,827 2,840 2,751 2,751 10,300
2021/05/14 2,825 2,847 2,810 2,810 6,300
2021/05/13 2,821 2,825 2,757 2,809 17,100
2021/05/12 2,950 2,969 2,871 2,871 19,400
2021/05/11 2,980 2,980 2,951 2,951 11,500
2021/05/10 2,994 2,994 2,966 2,985 8,500
2021/05/07 3,010 3,010 2,963 2,966 10,900
2021/05/06 2,976 3,005 2,975 2,980 14,100
2021/04/30 3,060 3,085 2,970 3,025 35,200
2021/04/28 3,120 3,160 3,095 3,095 27,400
2021/04/27 3,075 3,130 3,040 3,120 20,300
2021/04/26 3,015 3,065 3,010 3,040 7,700
2021/04/23 3,015 3,035 3,015 3,030 1,800
2021/04/22 3,040 3,040 3,015 3,015 700
2021/04/21 3,050 3,050 3,005 3,010 12,500
2021/04/20 3,050 3,065 3,030 3,045 8,200
2021/04/19 3,035 3,070 3,015 3,055 11,900
2021/04/16 3,020 3,045 3,020 3,035 4,500
2021/04/15 3,030 3,040 3,010 3,010 6,900
2021/04/14 3,030 3,050 3,015 3,040 3,300
2021/04/13 3,035 3,080 3,025 3,030 11,000
2021/04/12 3,015 3,050 3,005 3,035 9,300
2021/04/09 3,015 3,050 3,015 3,015 6,700
2021/04/08 3,025 3,040 3,005 3,020 5,200
2021/04/07 3,040 3,050 3,030 3,030 3,200
2021/04/06 3,080 3,080 3,035 3,055 2,400
2021/04/05 3,045 3,075 3,025 3,035 10,500
2021/04/02 3,025 3,045 3,010 3,025 3,800
2021/04/01 3,100 3,100 3,015 3,025 9,500
2021/03/31 3,020 3,060 2,994 3,060 11,500
2021/03/30 3,010 3,010 2,990 3,005 3,200
2021/03/29 2,995 3,020 2,975 2,976 7,900
2021/03/26 2,968 3,005 2,968 2,991 5,500
2021/03/25 2,972 2,995 2,944 2,980 6,800
2021/03/24 3,000 3,000 2,931 2,949 21,700
2021/03/23 3,010 3,035 2,999 3,005 15,900
2021/03/22 3,035 3,055 2,989 3,010 22,700
2021/03/19 3,050 3,065 3,000 3,020 14,000
2021/03/18 3,095 3,095 3,060 3,065 3,400
2021/03/17 3,090 3,095 3,050 3,065 7,800
2021/03/16 3,110 3,175 3,050 3,065 36,300
2021/03/15 3,020 3,150 3,020 3,110 36,600
2021/03/12 3,045 3,045 3,000 3,005 7,200
2021/03/11 3,035 3,060 3,000 3,025 8,000
2021/03/10 3,025 3,045 2,973 3,035 9,200
2021/03/09 3,045 3,045 2,991 3,015 10,900
2021/03/08 3,100 3,100 3,000 3,005 15,400
2021/03/05 2,982 3,085 2,962 3,065 15,200
2021/03/04 3,010 3,030 2,956 2,982 8,800
2021/03/03 3,050 3,055 2,995 3,015 9,200
2021/03/02 3,125 3,125 3,050 3,050 6,900
2021/03/01 3,080 3,140 3,000 3,095 15,400
2021/02/26 3,055 3,075 3,015 3,045 7,400
2021/02/25 3,120 3,150 3,085 3,100 11,200
2021/02/24 3,165 3,210 3,105 3,120 18,600
2021/02/22 3,090 3,165 3,080 3,150 25,100
2021/02/19 3,080 3,090 3,015 3,090 7,200
2021/02/18 3,070 3,095 3,010 3,055 14,100
2021/02/17 3,095 3,130 3,065 3,070 10,800
2021/02/16 3,065 3,125 3,065 3,095 15,700
2021/02/15 3,050 3,105 3,040 3,055 21,800
2021/02/12 2,984 3,040 2,971 3,030 16,600
2021/02/10 2,969 3,020 2,956 2,984 23,400
2021/02/09 2,969 2,993 2,933 2,938 13,500
2021/02/08 2,991 3,010 2,930 2,969 30,100
2021/02/05 2,949 3,020 2,921 3,005 28,000
2021/02/04 2,931 2,980 2,903 2,921 23,500
2021/02/03 2,937 2,964 2,920 2,929 16,900
2021/02/02 2,937 2,955 2,925 2,936 7,400
2021/02/01 2,931 2,954 2,930 2,937 7,500
2021/01/29 2,971 2,980 2,931 2,977 28,400
2021/01/28 2,970 3,010 2,970 2,975 6,900
2021/01/27 2,999 3,020 2,979 2,999 16,400
2021/01/26 2,990 2,990 2,935 2,966 21,200
2021/01/25 2,990 3,010 2,986 2,991 6,700
2021/01/22 2,980 3,010 2,980 2,985 5,200
2021/01/21 3,020 3,020 2,981 2,983 5,400
2021/01/20 3,010 3,020 2,981 2,981 8,700
2021/01/19 3,015 3,055 2,980 2,999 15,200
2021/01/18 2,968 3,025 2,965 3,005 5,600
2021/01/15 2,981 3,025 2,967 2,973 16,600
2021/01/14 3,010 3,080 2,976 2,977 16,000
2021/01/13 3,100 3,130 3,020 3,030 11,400
2021/01/12 3,095 3,145 3,065 3,100 8,600
2021/01/08 3,090 3,100 3,045 3,095 3,700
2021/01/07 3,060 3,135 3,055 3,090 9,200
2021/01/06 3,020 3,075 3,020 3,060 5,600
2021/01/05 3,100 3,135 2,996 3,010 9,700
2021/01/04 3,030 3,090 3,005 3,090 8,100

このページの先頭へ