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
2026/05/22 2,667 2,689 2,650 2,663 11,800
2026/05/21 2,679 2,711 2,660 2,660 21,000
2026/05/20 2,703 2,703 2,638 2,670 35,900
2026/05/19 2,668 2,729 2,668 2,720 16,900
2026/05/18 2,658 2,678 2,636 2,678 11,500
2026/05/15 2,671 2,709 2,657 2,657 16,700
2026/05/14 2,755 2,778 2,662 2,679 25,500
2026/05/13 2,720 2,800 2,720 2,779 21,400
2026/05/12 2,803 2,805 2,716 2,762 32,500
2026/05/11 2,718 2,820 2,713 2,783 91,900
2026/05/08 2,670 2,772 2,670 2,714 69,500
2026/05/07 2,694 2,695 2,626 2,655 52,800
2026/05/01 2,700 2,722 2,658 2,684 15,300
2026/04/30 2,717 2,725 2,656 2,668 30,500
2026/04/28 2,719 2,724 2,689 2,713 15,100
2026/04/27 2,721 2,723 2,669 2,669 16,700
2026/04/24 2,680 2,700 2,671 2,694 21,100
2026/04/23 2,806 2,806 2,661 2,684 105,300
2026/04/22 2,829 2,839 2,801 2,805 12,100
2026/04/21 2,844 2,844 2,808 2,826 10,000
2026/04/20 2,858 2,858 2,800 2,825 14,800
2026/04/17 2,794 2,859 2,794 2,858 30,600
2026/04/16 2,795 2,838 2,782 2,800 18,500
2026/04/15 2,763 2,801 2,763 2,789 19,000
2026/04/14 2,777 2,807 2,758 2,763 23,700
2026/04/13 2,754 2,783 2,740 2,777 18,700
2026/04/10 2,815 2,815 2,741 2,754 29,700
2026/04/09 2,925 2,925 2,806 2,812 29,800
2026/04/08 2,880 2,932 2,880 2,924 20,600
2026/04/07 2,872 2,894 2,846 2,865 11,800
2026/04/06 2,866 2,896 2,852 2,872 15,100
2026/04/03 2,858 2,883 2,839 2,848 18,100
2026/03/27 2,980 3,015 2,978 2,998 15,500
2026/03/26 3,035 3,035 2,975 2,977 19,900
2026/03/25 3,065 3,075 3,010 3,010 22,800
2026/03/24 3,015 3,100 3,015 3,065 39,000
2026/03/23 2,980 3,085 2,970 2,998 33,800
2026/03/19 3,000 3,010 2,981 2,981 8,900
2026/03/18 2,971 3,010 2,959 3,005 14,900
2026/03/17 2,980 2,999 2,957 2,957 12,700
2026/03/16 2,956 2,994 2,951 2,971 10,700
2026/03/13 2,998 3,005 2,981 2,990 7,900
2026/03/12 3,020 3,020 2,997 2,999 8,000
2026/03/11 3,040 3,045 3,010 3,015 9,100
2026/03/10 2,976 3,080 2,966 3,055 49,200
2026/03/09 2,975 2,983 2,935 2,942 72,700
2026/03/06 3,105 3,130 3,090 3,115 32,500
2026/03/05 3,105 3,210 3,100 3,115 36,300
2026/03/04 3,215 3,240 3,105 3,105 89,800
2026/03/03 3,260 3,300 3,200 3,215 53,200
2026/03/02 3,200 3,225 3,175 3,205 32,900
2026/02/27 3,185 3,250 3,185 3,245 35,900
2026/02/26 3,090 3,220 3,090 3,200 42,200
2026/02/25 3,125 3,125 3,050 3,085 38,500
2026/02/24 3,130 3,160 3,100 3,115 33,000
2026/02/20 3,300 3,300 3,090 3,120 120,700
2026/02/19 3,405 3,440 3,370 3,440 17,500
2026/02/18 3,430 3,460 3,405 3,405 21,500
2026/02/17 3,515 3,515 3,435 3,440 23,500
2026/02/16 3,550 3,550 3,490 3,515 21,500
2026/02/13 3,680 3,685 3,520 3,520 31,900
2026/02/12 3,760 3,790 3,650 3,675 23,500
2026/02/10 3,530 3,775 3,530 3,760 68,100
2026/02/09 3,660 3,660 3,500 3,515 42,700
2026/02/06 3,620 3,675 3,590 3,600 50,800
2026/02/05 3,620 3,660 3,535 3,620 42,900
2026/02/04 3,685 3,695 3,610 3,615 30,500
2026/02/03 3,650 3,730 3,650 3,685 18,500
2026/02/02 3,680 3,690 3,630 3,645 19,900
2026/01/30 3,710 3,720 3,610 3,650 48,000
2026/01/29 3,700 3,800 3,630 3,715 107,700
2026/01/28 4,000 4,000 3,890 3,905 92,000
2026/01/27 3,990 4,010 3,945 4,010 27,400
2026/01/26 3,975 4,030 3,950 3,990 22,800
2026/01/23 3,930 4,000 3,930 3,975 16,800
2026/01/22 3,990 3,990 3,900 3,915 12,700
2026/01/21 3,950 3,970 3,870 3,965 15,400
2026/01/20 4,020 4,020 3,950 4,000 19,400
2026/01/19 4,015 4,015 3,940 4,000 31,800
2026/01/16 3,995 4,020 3,910 3,975 39,800
2026/01/15 3,885 3,970 3,845 3,965 41,500
2026/01/14 3,740 3,845 3,735 3,825 40,600
2026/01/13 3,735 3,755 3,680 3,715 22,500
2026/01/09 3,725 3,735 3,720 3,720 3,100
2026/01/08 3,750 3,750 3,700 3,710 14,800
2026/01/07 3,740 3,770 3,710 3,745 17,300
2026/01/06 3,740 3,760 3,725 3,725 7,500
2026/01/05 3,740 3,785 3,705 3,730 18,300

このページの先頭へ