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
2025/06/13 3,840 3,895 3,700 3,700 38,900
2025/06/12 3,895 3,915 3,850 3,850 17,500
2025/06/11 3,900 3,900 3,815 3,895 25,000
2025/06/10 3,810 3,905 3,810 3,900 27,500
2025/06/09 3,885 3,915 3,800 3,830 28,100
2025/06/06 3,810 4,025 3,810 3,885 57,700
2025/06/05 3,960 4,030 3,805 3,810 44,800
2025/06/04 3,950 4,085 3,935 4,000 49,700
2025/06/03 3,955 4,045 3,905 3,985 45,300
2025/06/02 4,215 4,220 3,965 4,025 104,300
2025/05/30 4,000 4,485 3,995 4,285 215,400
2025/05/29 3,795 3,920 3,725 3,865 72,900
2025/05/28 3,515 3,835 3,510 3,725 84,800
2025/05/27 3,425 3,475 3,425 3,445 7,100
2025/05/26 3,470 3,490 3,400 3,440 15,500
2025/05/23 3,465 3,550 3,430 3,480 33,000
2025/05/22 3,255 3,450 3,255 3,450 70,800
2025/05/21 3,200 3,230 3,195 3,230 7,300
2025/05/20 3,245 3,265 3,200 3,245 16,400
2025/05/19 3,145 3,270 3,105 3,255 27,200
2025/05/16 3,185 3,280 3,150 3,150 24,900
2025/05/15 3,040 3,235 3,035 3,185 20,600
2025/05/14 3,210 3,300 3,100 3,105 34,400
2025/05/13 3,395 3,395 3,085 3,245 87,300
2025/05/12 3,465 3,470 3,200 3,395 194,100
2025/05/09 3,145 3,450 2,920 3,395 365,200
2025/05/08 3,000 3,145 2,892 3,145 346,400
2025/05/07 2,590 2,642 2,590 2,642 5,500
2025/05/02 2,581 2,590 2,542 2,590 3,500
2025/05/01 2,580 2,590 2,566 2,581 2,300
2025/04/30 2,550 2,596 2,550 2,566 1,300
2025/04/28 2,581 2,583 2,548 2,549 2,800
2025/04/25 2,586 2,586 2,542 2,569 4,200
2025/04/24 2,502 2,596 2,499 2,536 7,600
2025/04/23 2,546 2,546 2,500 2,500 2,200
2025/04/22 2,546 2,546 2,546 2,546 400
2025/04/21 2,549 2,569 2,540 2,540 1,400
2025/04/18 2,467 2,544 2,467 2,540 1,200
2025/04/17 2,463 2,542 2,450 2,466 3,200
2025/04/16 2,549 2,549 2,500 2,500 2,500
2025/04/15 2,540 2,560 2,540 2,549 1,900
2025/04/14 2,546 2,594 2,505 2,525 2,200
2025/04/11 2,452 2,542 2,452 2,542 3,000
2025/04/10 2,545 2,590 2,455 2,502 5,600
2025/04/09 2,425 2,480 2,355 2,465 12,200
2025/04/08 2,451 2,550 2,451 2,475 4,100
2025/04/07 2,405 2,540 2,320 2,430 10,400
2025/04/04 2,683 2,690 2,506 2,555 9,000
2025/04/03 2,655 2,760 2,655 2,740 4,700
2025/04/02 2,639 2,750 2,639 2,699 12,000
2025/04/01 2,666 2,693 2,645 2,686 1,100
2025/03/31 2,717 2,740 2,626 2,626 9,900
2025/03/28 2,743 2,744 2,701 2,744 1,500
2025/03/27 2,671 2,750 2,620 2,750 16,700
2025/03/26 2,625 2,729 2,607 2,711 11,100
2025/03/25 2,583 2,609 2,579 2,609 1,100
2025/03/24 2,626 2,626 2,623 2,623 300
2025/03/21 2,582 2,588 2,550 2,576 6,800
2025/03/19 2,521 2,561 2,521 2,561 1,100
2025/03/18 2,520 2,546 2,500 2,521 3,300
2025/03/17 2,521 2,544 2,515 2,520 1,100
2025/03/14 2,545 2,550 2,503 2,515 9,000
2025/03/13 2,547 2,576 2,532 2,547 1,700
2025/03/12 2,530 2,583 2,511 2,554 2,900
2025/03/11 2,562 2,595 2,535 2,535 1,700
2025/03/10 2,635 2,687 2,562 2,562 1,600
2025/03/07 2,534 2,635 2,534 2,635 2,600
2025/03/06 2,605 2,626 2,571 2,571 1,200
2025/03/05 2,597 2,647 2,545 2,605 4,100
2025/03/04 2,571 2,699 2,571 2,620 8,900
2025/03/03 2,545 2,659 2,511 2,621 17,200
2025/02/28 2,527 2,563 2,509 2,509 3,700
2025/02/27 2,557 2,567 2,531 2,536 2,900
2025/02/26 2,537 2,559 2,532 2,557 1,400
2025/02/25 2,570 2,570 2,526 2,538 2,200
2025/02/21 2,585 2,649 2,522 2,571 16,500
2025/02/20 2,568 2,572 2,530 2,535 3,800
2025/02/19 2,503 2,580 2,503 2,520 11,000
2025/02/18 2,503 2,530 2,492 2,502 1,800
2025/02/17 2,503 2,552 2,480 2,530 3,500
2025/02/14 2,600 2,600 2,537 2,553 2,600
2025/02/13 2,565 2,629 2,534 2,601 9,600
2025/02/12 2,494 2,570 2,491 2,561 10,400
2025/02/10 2,476 2,496 2,410 2,484 10,800
2025/02/07 2,433 2,494 2,433 2,476 1,900
2025/02/06 2,441 2,486 2,441 2,466 3,900
2025/02/05 2,471 2,490 2,435 2,455 9,100
2025/02/04 2,469 2,534 2,469 2,471 4,500
2025/02/03 2,450 2,584 2,450 2,461 8,600
2025/01/31 2,470 2,495 2,454 2,494 5,500
2025/01/30 2,498 2,500 2,450 2,470 14,800
2025/01/29 2,588 2,598 2,518 2,518 22,900
2025/01/28 2,534 2,597 2,501 2,550 7,900
2025/01/27 2,544 2,596 2,508 2,534 8,100
2025/01/24 2,467 2,494 2,450 2,494 3,300
2025/01/23 2,485 2,485 2,435 2,440 5,700
2025/01/22 2,480 2,538 2,457 2,485 5,400
2025/01/21 2,587 2,587 2,452 2,479 10,000
2025/01/20 2,488 2,605 2,460 2,515 12,900
2025/01/17 2,447 2,447 2,381 2,438 9,700
2025/01/16 2,438 2,438 2,410 2,410 2,400
2025/01/15 2,411 2,453 2,409 2,438 4,400
2025/01/14 2,516 2,516 2,405 2,412 8,100
2025/01/10 2,448 2,468 2,442 2,466 2,200
2025/01/09 2,558 2,558 2,400 2,454 20,300
2025/01/08 2,562 2,562 2,486 2,520 8,500
2025/01/07 2,617 2,617 2,520 2,574 7,000
2025/01/06 2,620 2,631 2,550 2,601 5,500

このページの先頭へ