ＮＩＴＴＯＫＵ(6145)の株価時系列情報
ＮＩＴＴＯＫＵ(6145)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,824 | 1,839 | 1,805 | 1,830 | 111,000 |
| 2024/07/25 | 1,814 | 1,840 | 1,809 | 1,824 | 107,500 |
| 2024/07/24 | 1,875 | 1,891 | 1,852 | 1,852 | 63,100 |
| 2024/07/23 | 1,903 | 1,910 | 1,878 | 1,896 | 54,900 |
| 2024/07/22 | 1,918 | 1,923 | 1,876 | 1,894 | 74,000 |
| 2024/07/19 | 1,927 | 1,938 | 1,917 | 1,923 | 113,700 |
| 2024/07/18 | 1,980 | 1,982 | 1,918 | 1,922 | 115,400 |
| 2024/07/17 | 1,977 | 2,003 | 1,973 | 1,987 | 86,000 |
| 2024/07/16 | 1,970 | 1,994 | 1,961 | 1,977 | 97,100 |
| 2024/07/12 | 1,956 | 1,988 | 1,944 | 1,956 | 91,400 |
| 2024/07/11 | 1,946 | 1,977 | 1,946 | 1,970 | 92,900 |
| 2024/07/10 | 1,908 | 1,925 | 1,895 | 1,922 | 108,000 |
| 2024/07/09 | 1,898 | 1,945 | 1,897 | 1,930 | 164,300 |
| 2024/07/08 | 1,836 | 1,888 | 1,836 | 1,878 | 86,200 |
| 2024/07/05 | 1,840 | 1,857 | 1,819 | 1,825 | 64,600 |
| 2024/07/04 | 1,837 | 1,845 | 1,818 | 1,829 | 99,500 |
| 2024/07/03 | 1,820 | 1,847 | 1,805 | 1,837 | 98,900 |
| 2024/07/02 | 1,787 | 1,816 | 1,776 | 1,805 | 123,700 |
| 2024/07/01 | 1,720 | 1,802 | 1,720 | 1,796 | 146,200 |
| 2024/06/28 | 1,678 | 1,717 | 1,678 | 1,706 | 125,700 |
| 2024/06/27 | 1,651 | 1,707 | 1,650 | 1,698 | 148,600 |
| 2024/06/26 | 1,660 | 1,674 | 1,648 | 1,670 | 131,700 |
| 2024/06/25 | 1,649 | 1,672 | 1,649 | 1,669 | 152,400 |
| 2024/06/24 | 1,648 | 1,684 | 1,644 | 1,656 | 111,600 |
| 2024/06/21 | 1,630 | 1,672 | 1,610 | 1,652 | 310,400 |
| 2024/06/20 | 1,655 | 1,673 | 1,651 | 1,660 | 122,600 |
| 2024/06/19 | 1,650 | 1,670 | 1,639 | 1,649 | 115,000 |
| 2024/06/18 | 1,629 | 1,646 | 1,603 | 1,645 | 156,500 |
| 2024/06/17 | 1,624 | 1,624 | 1,574 | 1,597 | 323,600 |
| 2024/06/14 | 1,615 | 1,633 | 1,609 | 1,627 | 90,600 |
| 2024/06/13 | 1,657 | 1,657 | 1,621 | 1,624 | 88,200 |
| 2024/06/12 | 1,650 | 1,664 | 1,641 | 1,643 | 81,800 |
| 2024/06/11 | 1,668 | 1,682 | 1,661 | 1,663 | 62,800 |
| 2024/06/10 | 1,640 | 1,676 | 1,639 | 1,668 | 79,100 |
| 2024/06/07 | 1,650 | 1,653 | 1,625 | 1,642 | 102,000 |
| 2024/06/06 | 1,676 | 1,676 | 1,655 | 1,660 | 87,400 |
| 2024/06/05 | 1,698 | 1,725 | 1,676 | 1,686 | 78,100 |
| 2024/06/04 | 1,679 | 1,710 | 1,661 | 1,691 | 94,100 |
| 2024/06/03 | 1,675 | 1,706 | 1,672 | 1,694 | 73,500 |
| 2024/05/31 | 1,641 | 1,669 | 1,641 | 1,664 | 65,600 |
| 2024/05/30 | 1,614 | 1,652 | 1,612 | 1,637 | 67,200 |
| 2024/05/29 | 1,665 | 1,665 | 1,636 | 1,636 | 112,500 |
| 2024/05/28 | 1,673 | 1,683 | 1,669 | 1,674 | 51,000 |
| 2024/05/27 | 1,720 | 1,721 | 1,666 | 1,672 | 136,100 |
| 2024/05/24 | 1,721 | 1,730 | 1,715 | 1,717 | 40,400 |
| 2024/05/23 | 1,730 | 1,747 | 1,730 | 1,738 | 33,700 |
| 2024/05/22 | 1,710 | 1,736 | 1,707 | 1,716 | 76,800 |
| 2024/05/21 | 1,774 | 1,779 | 1,743 | 1,745 | 117,300 |
| 2024/05/20 | 1,722 | 1,750 | 1,704 | 1,734 | 105,700 |
| 2024/05/17 | 1,740 | 1,740 | 1,715 | 1,733 | 82,900 |
| 2024/05/16 | 1,777 | 1,777 | 1,724 | 1,750 | 185,100 |
| 2024/05/15 | 1,820 | 1,828 | 1,795 | 1,806 | 76,700 |
| 2024/05/14 | 1,845 | 1,850 | 1,815 | 1,817 | 100,900 |
| 2024/05/13 | 1,919 | 1,935 | 1,850 | 1,863 | 179,400 |
| 2024/05/10 | 2,012 | 2,075 | 2,000 | 2,041 | 72,800 |
| 2024/05/09 | 2,034 | 2,070 | 2,017 | 2,044 | 77,800 |
| 2024/05/08 | 2,006 | 2,044 | 1,986 | 2,036 | 51,100 |
| 2024/05/07 | 1,975 | 2,011 | 1,969 | 2,003 | 73,900 |
| 2024/05/02 | 1,965 | 1,980 | 1,949 | 1,969 | 32,300 |
| 2024/05/01 | 1,923 | 1,972 | 1,923 | 1,965 | 32,700 |
| 2024/04/30 | 1,926 | 1,984 | 1,926 | 1,955 | 64,800 |
| 2024/04/26 | 1,910 | 1,922 | 1,885 | 1,912 | 57,300 |
| 2024/04/25 | 1,934 | 1,984 | 1,930 | 1,930 | 33,900 |
| 2024/04/24 | 1,922 | 1,955 | 1,905 | 1,934 | 60,200 |
| 2024/04/23 | 1,939 | 1,944 | 1,906 | 1,910 | 14,700 |
| 2024/04/22 | 1,896 | 1,931 | 1,885 | 1,931 | 35,400 |
| 2024/04/19 | 1,948 | 1,948 | 1,878 | 1,902 | 42,500 |
| 2024/04/18 | 1,920 | 1,973 | 1,915 | 1,948 | 35,900 |
| 2024/04/17 | 1,962 | 1,962 | 1,920 | 1,931 | 26,700 |
| 2024/04/16 | 1,965 | 1,993 | 1,948 | 1,948 | 36,300 |
| 2024/04/15 | 1,980 | 1,996 | 1,970 | 1,985 | 43,400 |
| 2024/04/12 | 1,960 | 2,028 | 1,960 | 2,018 | 66,900 |
| 2024/04/11 | 1,914 | 1,962 | 1,914 | 1,952 | 31,300 |
| 2024/04/10 | 1,881 | 1,943 | 1,881 | 1,929 | 34,200 |
| 2024/04/09 | 1,899 | 1,906 | 1,870 | 1,901 | 43,000 |
| 2024/04/08 | 1,888 | 1,905 | 1,854 | 1,870 | 56,700 |
| 2024/04/05 | 1,876 | 1,909 | 1,868 | 1,890 | 42,000 |
| 2024/04/04 | 1,920 | 1,920 | 1,896 | 1,896 | 27,700 |
| 2024/04/03 | 1,901 | 1,927 | 1,887 | 1,901 | 39,500 |
| 2024/04/02 | 1,988 | 1,988 | 1,921 | 1,923 | 52,800 |
| 2024/04/01 | 1,996 | 2,030 | 1,960 | 1,968 | 55,700 |
| 2024/03/29 | 1,972 | 1,986 | 1,955 | 1,973 | 43,800 |
| 2024/03/28 | 1,979 | 2,000 | 1,969 | 1,971 | 30,300 |
| 2024/03/27 | 1,994 | 2,000 | 1,973 | 1,982 | 45,100 |
| 2024/03/26 | 1,995 | 2,005 | 1,993 | 1,994 | 18,100 |
| 2024/03/25 | 2,026 | 2,031 | 1,995 | 1,995 | 47,900 |
| 2024/03/22 | 2,040 | 2,053 | 2,026 | 2,038 | 37,300 |
| 2024/03/21 | 2,028 | 2,029 | 1,996 | 2,029 | 63,400 |
| 2024/03/19 | 1,993 | 2,025 | 1,952 | 2,009 | 101,000 |
| 2024/03/18 | 1,945 | 1,975 | 1,928 | 1,964 | 156,700 |
| 2024/03/15 | 1,950 | 1,954 | 1,920 | 1,945 | 64,900 |
| 2024/03/14 | 1,956 | 1,985 | 1,934 | 1,952 | 103,400 |
| 2024/03/13 | 2,000 | 2,051 | 1,970 | 1,990 | 101,600 |
| 2024/03/12 | 1,931 | 1,993 | 1,894 | 1,993 | 107,100 |
| 2024/03/11 | 1,987 | 1,987 | 1,930 | 1,943 | 106,000 |
| 2024/03/08 | 1,959 | 2,030 | 1,951 | 2,012 | 151,400 |
| 2024/03/07 | 1,960 | 1,970 | 1,920 | 1,937 | 92,700 |
| 2024/03/06 | 1,907 | 1,950 | 1,906 | 1,950 | 60,700 |
| 2024/03/05 | 1,920 | 1,950 | 1,901 | 1,937 | 62,700 |
| 2024/03/04 | 1,911 | 1,925 | 1,896 | 1,910 | 58,800 |
| 2024/03/01 | 1,895 | 1,936 | 1,884 | 1,906 | 57,000 |
| 2024/02/29 | 1,875 | 1,908 | 1,848 | 1,896 | 76,100 |
| 2024/02/28 | 1,900 | 1,910 | 1,880 | 1,880 | 59,100 |
| 2024/02/27 | 1,897 | 1,926 | 1,881 | 1,906 | 86,500 |
| 2024/02/26 | 1,878 | 1,909 | 1,872 | 1,903 | 79,800 |
| 2024/02/22 | 1,883 | 1,883 | 1,845 | 1,869 | 86,300 |
| 2024/02/21 | 1,918 | 1,921 | 1,873 | 1,883 | 78,600 |
| 2024/02/20 | 1,945 | 1,945 | 1,911 | 1,917 | 81,800 |
| 2024/02/19 | 1,885 | 1,977 | 1,885 | 1,964 | 132,700 |
| 2024/02/16 | 1,866 | 1,926 | 1,856 | 1,885 | 105,400 |
| 2024/02/15 | 1,898 | 1,898 | 1,805 | 1,843 | 151,800 |
| 2024/02/14 | 1,904 | 1,913 | 1,855 | 1,873 | 181,700 |
| 2024/02/13 | 1,898 | 1,957 | 1,883 | 1,900 | 295,700 |
| 2024/02/09 | 1,800 | 1,815 | 1,766 | 1,784 | 114,700 |
| 2024/02/08 | 1,787 | 1,790 | 1,759 | 1,786 | 143,900 |
| 2024/02/07 | 1,838 | 1,838 | 1,787 | 1,787 | 211,500 |
| 2024/02/06 | 1,886 | 1,886 | 1,847 | 1,853 | 62,600 |
| 2024/02/05 | 1,865 | 1,894 | 1,855 | 1,884 | 56,900 |
| 2024/02/02 | 1,860 | 1,883 | 1,849 | 1,851 | 111,700 |
| 2024/02/01 | 1,856 | 1,864 | 1,835 | 1,848 | 80,600 |
| 2024/01/31 | 1,867 | 1,872 | 1,853 | 1,868 | 54,900 |
| 2024/01/30 | 1,886 | 1,900 | 1,859 | 1,865 | 164,900 |
| 2024/01/29 | 1,909 | 1,909 | 1,883 | 1,889 | 79,600 |
| 2024/01/26 | 1,920 | 1,930 | 1,896 | 1,909 | 64,700 |
| 2024/01/25 | 1,920 | 1,947 | 1,916 | 1,924 | 51,600 |
| 2024/01/24 | 1,940 | 1,941 | 1,911 | 1,914 | 49,500 |
| 2024/01/23 | 1,951 | 1,964 | 1,932 | 1,945 | 76,600 |
| 2024/01/22 | 1,945 | 1,970 | 1,937 | 1,942 | 45,500 |
| 2024/01/19 | 1,929 | 1,959 | 1,925 | 1,940 | 21,600 |
| 2024/01/18 | 1,921 | 1,947 | 1,916 | 1,918 | 40,900 |
| 2024/01/17 | 1,970 | 1,972 | 1,920 | 1,920 | 65,400 |
| 2024/01/16 | 1,996 | 1,996 | 1,960 | 1,966 | 35,700 |
| 2024/01/15 | 1,998 | 2,000 | 1,973 | 1,987 | 41,200 |
| 2024/01/12 | 1,982 | 1,991 | 1,960 | 1,989 | 36,000 |
| 2024/01/11 | 1,999 | 1,999 | 1,959 | 1,974 | 61,300 |
| 2024/01/10 | 1,969 | 1,995 | 1,969 | 1,983 | 32,900 |
| 2024/01/09 | 1,977 | 2,002 | 1,961 | 1,967 | 40,700 |
| 2024/01/05 | 2,000 | 2,001 | 1,955 | 1,968 | 56,400 |
| 2024/01/04 | 1,977 | 2,005 | 1,961 | 2,000 | 33,900 |
| 2023/12/29 | 2,001 | 2,006 | 1,984 | 2,000 | 34,400 |
| 2023/12/28 | 1,962 | 2,000 | 1,951 | 2,000 | 44,300 |
| 2023/12/27 | 1,935 | 1,965 | 1,935 | 1,956 | 43,700 |
| 2023/12/26 | 1,900 | 1,933 | 1,898 | 1,919 | 49,400 |
| 2023/12/25 | 1,900 | 1,919 | 1,889 | 1,890 | 60,800 |
| 2023/12/22 | 1,890 | 1,896 | 1,885 | 1,893 | 40,200 |
| 2023/12/21 | 1,919 | 1,919 | 1,888 | 1,899 | 50,900 |
| 2023/12/20 | 1,936 | 1,959 | 1,930 | 1,931 | 57,400 |
| 2023/12/19 | 1,886 | 1,924 | 1,883 | 1,919 | 59,400 |
| 2023/12/18 | 1,921 | 1,921 | 1,877 | 1,897 | 63,900 |
| 2023/12/15 | 1,900 | 1,937 | 1,900 | 1,923 | 85,000 |
| 2023/12/14 | 1,922 | 1,932 | 1,868 | 1,892 | 84,400 |
| 2023/12/13 | 1,896 | 1,935 | 1,890 | 1,933 | 74,200 |
| 2023/12/12 | 1,936 | 1,954 | 1,874 | 1,883 | 123,000 |
| 2023/12/11 | 1,921 | 1,939 | 1,917 | 1,929 | 102,800 |
| 2023/12/08 | 1,971 | 1,975 | 1,908 | 1,927 | 148,400 |
| 2023/12/07 | 2,013 | 2,013 | 1,985 | 1,985 | 103,200 |
| 2023/12/06 | 1,986 | 2,026 | 1,985 | 2,025 | 75,900 |
| 2023/12/05 | 2,053 | 2,057 | 2,011 | 2,012 | 89,500 |
| 2023/12/04 | 2,085 | 2,091 | 2,055 | 2,073 | 67,000 |
| 2023/12/01 | 2,150 | 2,150 | 2,112 | 2,120 | 56,800 |
| 2023/11/30 | 2,135 | 2,173 | 2,135 | 2,164 | 51,700 |
| 2023/11/29 | 2,126 | 2,152 | 2,121 | 2,135 | 43,100 |
| 2023/11/28 | 2,198 | 2,198 | 2,122 | 2,146 | 85,100 |
| 2023/11/27 | 2,233 | 2,235 | 2,203 | 2,220 | 22,200 |
| 2023/11/24 | 2,232 | 2,244 | 2,206 | 2,206 | 37,800 |
| 2023/11/22 | 2,211 | 2,263 | 2,198 | 2,219 | 48,600 |
| 2023/11/21 | 2,215 | 2,237 | 2,205 | 2,217 | 41,600 |
| 2023/11/20 | 2,209 | 2,218 | 2,191 | 2,195 | 33,800 |
| 2023/11/17 | 2,210 | 2,218 | 2,183 | 2,218 | 35,700 |
| 2023/11/16 | 2,214 | 2,236 | 2,201 | 2,228 | 27,800 |
| 2023/11/15 | 2,224 | 2,254 | 2,222 | 2,239 | 36,000 |
| 2023/11/14 | 2,175 | 2,221 | 2,136 | 2,195 | 56,100 |
| 2023/11/13 | 2,441 | 2,441 | 2,185 | 2,189 | 233,000 |
| 2023/11/10 | 2,254 | 2,270 | 2,204 | 2,242 | 28,200 |
| 2023/11/09 | 2,273 | 2,300 | 2,245 | 2,300 | 20,600 |
| 2023/11/08 | 2,265 | 2,290 | 2,253 | 2,273 | 32,700 |
| 2023/11/07 | 2,280 | 2,280 | 2,242 | 2,265 | 20,700 |
| 2023/11/06 | 2,220 | 2,281 | 2,210 | 2,268 | 43,700 |
| 2023/11/02 | 2,188 | 2,225 | 2,188 | 2,213 | 17,900 |
| 2023/11/01 | 2,191 | 2,201 | 2,168 | 2,187 | 22,400 |
| 2023/10/31 | 2,193 | 2,200 | 2,156 | 2,200 | 32,200 |
| 2023/10/30 | 2,191 | 2,196 | 2,152 | 2,159 | 28,000 |
| 2023/10/27 | 2,193 | 2,230 | 2,193 | 2,222 | 30,200 |
| 2023/10/26 | 2,262 | 2,267 | 2,204 | 2,210 | 21,500 |
| 2023/10/25 | 2,276 | 2,291 | 2,263 | 2,280 | 18,800 |
| 2023/10/24 | 2,274 | 2,275 | 2,201 | 2,265 | 34,700 |
| 2023/10/23 | 2,305 | 2,310 | 2,274 | 2,274 | 18,500 |
| 2023/10/20 | 2,305 | 2,340 | 2,278 | 2,305 | 17,300 |
| 2023/10/19 | 2,320 | 2,341 | 2,305 | 2,324 | 25,100 |
| 2023/10/18 | 2,334 | 2,344 | 2,311 | 2,340 | 12,900 |
| 2023/10/17 | 2,340 | 2,369 | 2,304 | 2,328 | 22,700 |
| 2023/10/16 | 2,399 | 2,399 | 2,323 | 2,340 | 19,100 |
| 2023/10/13 | 2,451 | 2,451 | 2,378 | 2,400 | 22,100 |
| 2023/10/12 | 2,390 | 2,451 | 2,390 | 2,451 | 17,500 |
| 2023/10/11 | 2,396 | 2,420 | 2,375 | 2,375 | 21,100 |
| 2023/10/10 | 2,368 | 2,419 | 2,368 | 2,401 | 15,200 |
| 2023/10/06 | 2,359 | 2,395 | 2,350 | 2,368 | 30,200 |
| 2023/10/05 | 2,333 | 2,388 | 2,333 | 2,374 | 27,200 |
| 2023/10/04 | 2,371 | 2,382 | 2,331 | 2,345 | 53,200 |
| 2023/10/03 | 2,462 | 2,473 | 2,406 | 2,439 | 49,200 |