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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,032 | 2,045 | 2,023 | 2,039 | 16,100 |
| 2025/07/30 | 2,015 | 2,040 | 1,984 | 2,026 | 60,100 |
| 2025/07/29 | 2,030 | 2,030 | 2,011 | 2,020 | 23,300 |
| 2025/07/28 | 1,990 | 2,029 | 1,990 | 2,022 | 33,500 |
| 2025/07/25 | 1,998 | 2,015 | 1,967 | 1,990 | 68,400 |
| 2025/07/24 | 1,960 | 1,994 | 1,960 | 1,994 | 38,700 |
| 2025/07/23 | 1,959 | 1,981 | 1,949 | 1,960 | 51,800 |
| 2025/07/22 | 1,951 | 1,975 | 1,928 | 1,934 | 18,500 |
| 2025/07/18 | 1,934 | 1,951 | 1,919 | 1,937 | 39,900 |
| 2025/07/17 | 1,962 | 1,973 | 1,936 | 1,944 | 50,700 |
| 2025/07/16 | 1,941 | 1,978 | 1,917 | 1,968 | 52,000 |
| 2025/07/15 | 1,954 | 1,968 | 1,932 | 1,944 | 59,900 |
| 2025/07/14 | 1,971 | 1,994 | 1,926 | 1,976 | 220,000 |
| 2025/07/11 | 1,898 | 1,938 | 1,880 | 1,894 | 110,400 |
| 2025/07/10 | 1,890 | 1,905 | 1,853 | 1,866 | 133,800 |
| 2025/07/09 | 1,963 | 1,972 | 1,885 | 1,908 | 201,700 |
| 2025/07/08 | 1,973 | 2,000 | 1,870 | 1,870 | 176,100 |
| 2025/07/07 | 1,874 | 1,957 | 1,873 | 1,953 | 151,300 |
| 2025/07/04 | 1,852 | 1,890 | 1,824 | 1,876 | 128,600 |
| 2025/07/03 | 1,797 | 1,885 | 1,797 | 1,861 | 172,200 |
| 2025/07/02 | 1,810 | 1,825 | 1,790 | 1,797 | 117,200 |
| 2025/07/01 | 1,800 | 1,830 | 1,783 | 1,819 | 121,500 |
| 2025/06/30 | 1,765 | 1,827 | 1,741 | 1,810 | 181,500 |
| 2025/06/27 | 1,760 | 1,776 | 1,733 | 1,744 | 119,600 |
| 2025/06/26 | 1,773 | 1,805 | 1,762 | 1,770 | 140,400 |
| 2025/06/25 | 1,737 | 1,776 | 1,727 | 1,773 | 119,100 |
| 2025/06/24 | 1,709 | 1,738 | 1,709 | 1,726 | 94,500 |
| 2025/06/23 | 1,703 | 1,713 | 1,670 | 1,709 | 161,900 |
| 2025/06/20 | 1,750 | 1,750 | 1,701 | 1,710 | 209,700 |
| 2025/06/19 | 1,815 | 1,818 | 1,739 | 1,753 | 130,000 |
| 2025/06/18 | 1,786 | 1,820 | 1,776 | 1,815 | 99,500 |
| 2025/06/17 | 1,740 | 1,783 | 1,732 | 1,760 | 107,500 |
| 2025/06/16 | 1,735 | 1,753 | 1,735 | 1,753 | 48,000 |
| 2025/06/13 | 1,770 | 1,770 | 1,725 | 1,733 | 72,800 |
| 2025/06/12 | 1,781 | 1,829 | 1,767 | 1,776 | 62,600 |
| 2025/06/11 | 1,762 | 1,816 | 1,745 | 1,794 | 142,100 |
| 2025/06/10 | 1,760 | 1,773 | 1,751 | 1,767 | 112,000 |
| 2025/06/09 | 1,761 | 1,768 | 1,726 | 1,751 | 124,100 |
| 2025/06/06 | 1,775 | 1,781 | 1,725 | 1,756 | 139,800 |
| 2025/06/05 | 1,821 | 1,843 | 1,796 | 1,796 | 113,400 |
| 2025/06/04 | 1,808 | 1,843 | 1,808 | 1,835 | 70,100 |
| 2025/06/03 | 1,795 | 1,814 | 1,793 | 1,808 | 49,700 |
| 2025/06/02 | 1,880 | 1,880 | 1,781 | 1,797 | 73,300 |
| 2025/05/30 | 1,878 | 1,914 | 1,875 | 1,889 | 53,900 |
| 2025/05/29 | 1,879 | 1,889 | 1,869 | 1,879 | 42,500 |
| 2025/05/28 | 1,837 | 1,877 | 1,832 | 1,874 | 51,400 |
| 2025/05/27 | 1,790 | 1,837 | 1,788 | 1,837 | 46,300 |
| 2025/05/26 | 1,783 | 1,795 | 1,763 | 1,790 | 61,200 |
| 2025/05/23 | 1,778 | 1,788 | 1,753 | 1,760 | 93,100 |
| 2025/05/22 | 1,755 | 1,771 | 1,743 | 1,767 | 60,800 |
| 2025/05/21 | 1,765 | 1,767 | 1,736 | 1,763 | 63,300 |
| 2025/05/20 | 1,766 | 1,790 | 1,762 | 1,776 | 56,000 |
| 2025/05/19 | 1,774 | 1,791 | 1,755 | 1,768 | 48,000 |
| 2025/05/16 | 1,818 | 1,818 | 1,754 | 1,774 | 57,800 |
| 2025/05/15 | 1,783 | 1,817 | 1,770 | 1,800 | 67,900 |
| 2025/05/14 | 1,826 | 1,826 | 1,776 | 1,795 | 83,600 |
| 2025/05/13 | 1,915 | 1,916 | 1,811 | 1,826 | 168,900 |
| 2025/05/12 | 1,929 | 2,010 | 1,852 | 1,915 | 351,700 |
| 2025/05/09 | 2,019 | 2,098 | 2,019 | 2,069 | 73,100 |
| 2025/05/08 | 2,008 | 2,036 | 2,005 | 2,031 | 30,400 |
| 2025/05/07 | 2,003 | 2,034 | 2,001 | 2,028 | 40,800 |
| 2025/05/02 | 2,033 | 2,045 | 2,007 | 2,020 | 34,500 |
| 2025/05/01 | 2,012 | 2,035 | 2,009 | 2,033 | 30,200 |
| 2025/04/30 | 2,031 | 2,039 | 2,003 | 2,024 | 25,700 |
| 2025/04/28 | 2,033 | 2,058 | 2,017 | 2,027 | 26,300 |
| 2025/04/25 | 2,032 | 2,047 | 2,024 | 2,033 | 41,500 |
| 2025/04/24 | 2,038 | 2,044 | 2,012 | 2,027 | 46,600 |
| 2025/04/23 | 1,991 | 2,025 | 1,991 | 2,020 | 23,700 |
| 2025/04/22 | 1,986 | 1,999 | 1,970 | 1,991 | 45,500 |
| 2025/04/21 | 1,980 | 1,997 | 1,965 | 1,986 | 32,000 |
| 2025/04/18 | 1,950 | 1,974 | 1,950 | 1,974 | 51,000 |
| 2025/04/17 | 1,907 | 1,971 | 1,907 | 1,961 | 46,100 |
| 2025/04/16 | 1,910 | 1,951 | 1,897 | 1,916 | 74,800 |
| 2025/04/15 | 1,950 | 1,950 | 1,920 | 1,949 | 77,700 |
| 2025/04/14 | 1,970 | 1,975 | 1,920 | 1,930 | 81,700 |
| 2025/04/11 | 1,900 | 1,949 | 1,853 | 1,949 | 93,000 |
| 2025/04/10 | 1,977 | 1,977 | 1,899 | 1,919 | 117,600 |
| 2025/04/09 | 1,825 | 1,842 | 1,789 | 1,817 | 86,500 |
| 2025/04/08 | 1,840 | 1,895 | 1,840 | 1,865 | 93,800 |
| 2025/04/07 | 1,850 | 1,855 | 1,781 | 1,800 | 105,600 |
| 2025/04/04 | 1,980 | 1,982 | 1,853 | 1,900 | 99,700 |
| 2025/04/03 | 2,000 | 2,005 | 1,968 | 2,002 | 68,500 |
| 2025/04/02 | 2,130 | 2,130 | 2,050 | 2,050 | 47,200 |
| 2025/04/01 | 2,139 | 2,139 | 2,086 | 2,099 | 49,400 |
| 2025/03/31 | 2,158 | 2,180 | 2,066 | 2,113 | 76,400 |
| 2025/03/28 | 2,173 | 2,240 | 2,164 | 2,181 | 87,900 |
| 2025/03/27 | 2,184 | 2,201 | 2,159 | 2,194 | 77,800 |
| 2025/03/26 | 2,207 | 2,210 | 2,174 | 2,177 | 42,700 |
| 2025/03/25 | 2,200 | 2,209 | 2,167 | 2,181 | 64,100 |
| 2025/03/24 | 2,173 | 2,208 | 2,161 | 2,162 | 76,800 |
| 2025/03/21 | 2,156 | 2,193 | 2,156 | 2,172 | 46,400 |
| 2025/03/19 | 2,152 | 2,186 | 2,152 | 2,167 | 39,900 |
| 2025/03/18 | 2,139 | 2,180 | 2,139 | 2,162 | 62,700 |
| 2025/03/17 | 2,107 | 2,146 | 2,102 | 2,120 | 68,800 |
| 2025/03/14 | 2,063 | 2,107 | 2,063 | 2,100 | 75,000 |
| 2025/03/13 | 2,113 | 2,160 | 2,095 | 2,101 | 46,600 |
| 2025/03/12 | 2,123 | 2,128 | 2,086 | 2,088 | 61,100 |
| 2025/03/11 | 2,173 | 2,174 | 2,092 | 2,133 | 142,100 |
| 2025/03/10 | 2,205 | 2,205 | 2,177 | 2,189 | 59,900 |
| 2025/03/07 | 2,219 | 2,243 | 2,187 | 2,205 | 117,600 |
| 2025/03/06 | 2,160 | 2,238 | 2,160 | 2,228 | 164,100 |
| 2025/03/05 | 2,170 | 2,183 | 2,068 | 2,115 | 251,300 |
| 2025/03/04 | 2,121 | 2,197 | 2,113 | 2,182 | 146,500 |
| 2025/03/03 | 2,180 | 2,188 | 2,140 | 2,171 | 83,500 |
| 2025/02/28 | 2,162 | 2,185 | 2,150 | 2,177 | 115,800 |
| 2025/02/27 | 2,144 | 2,195 | 2,112 | 2,170 | 147,900 |
| 2025/02/26 | 2,099 | 2,169 | 2,069 | 2,144 | 162,100 |
| 2025/02/25 | 2,110 | 2,153 | 2,104 | 2,132 | 126,500 |
| 2025/02/21 | 2,068 | 2,126 | 2,068 | 2,106 | 143,800 |
| 2025/02/20 | 2,104 | 2,104 | 2,034 | 2,087 | 131,500 |
| 2025/02/19 | 2,054 | 2,141 | 2,044 | 2,135 | 121,900 |
| 2025/02/18 | 2,060 | 2,106 | 2,024 | 2,061 | 101,600 |
| 2025/02/17 | 2,026 | 2,076 | 2,024 | 2,034 | 185,900 |
| 2025/02/14 | 2,133 | 2,146 | 1,984 | 2,076 | 132,900 |
| 2025/02/13 | 2,141 | 2,153 | 2,134 | 2,151 | 58,800 |
| 2025/02/12 | 2,144 | 2,161 | 2,128 | 2,141 | 68,800 |
| 2025/02/10 | 2,123 | 2,158 | 2,113 | 2,136 | 70,800 |
| 2025/02/07 | 2,115 | 2,129 | 2,108 | 2,123 | 64,000 |
| 2025/02/06 | 2,109 | 2,128 | 2,109 | 2,121 | 60,700 |
| 2025/02/05 | 2,100 | 2,115 | 2,088 | 2,100 | 85,500 |
| 2025/02/04 | 2,100 | 2,114 | 2,076 | 2,079 | 79,300 |
| 2025/02/03 | 2,109 | 2,137 | 2,072 | 2,079 | 127,300 |
| 2025/01/31 | 2,104 | 2,126 | 2,102 | 2,108 | 76,200 |
| 2025/01/30 | 2,119 | 2,148 | 2,090 | 2,098 | 84,700 |
| 2025/01/29 | 2,095 | 2,128 | 2,087 | 2,119 | 91,900 |
| 2025/01/28 | 2,110 | 2,122 | 2,086 | 2,090 | 77,900 |
| 2025/01/27 | 2,100 | 2,124 | 2,100 | 2,112 | 71,900 |
| 2025/01/24 | 2,101 | 2,106 | 2,066 | 2,071 | 85,800 |
| 2025/01/23 | 2,123 | 2,125 | 2,088 | 2,088 | 71,500 |
| 2025/01/22 | 2,083 | 2,115 | 2,065 | 2,115 | 128,700 |
| 2025/01/21 | 2,088 | 2,100 | 2,061 | 2,073 | 114,900 |
| 2025/01/20 | 2,067 | 2,088 | 2,049 | 2,079 | 99,500 |
| 2025/01/17 | 2,055 | 2,074 | 2,052 | 2,062 | 78,900 |
| 2025/01/16 | 2,055 | 2,068 | 2,033 | 2,045 | 129,700 |
| 2025/01/15 | 2,055 | 2,074 | 2,044 | 2,053 | 127,500 |
| 2025/01/14 | 2,049 | 2,063 | 2,031 | 2,032 | 157,100 |
| 2025/01/10 | 2,045 | 2,068 | 2,045 | 2,055 | 59,200 |
| 2025/01/09 | 2,059 | 2,083 | 2,044 | 2,045 | 127,900 |
| 2025/01/08 | 2,053 | 2,067 | 2,026 | 2,058 | 120,300 |
| 2025/01/07 | 2,059 | 2,079 | 2,051 | 2,060 | 141,600 |
| 2025/01/06 | 2,062 | 2,067 | 2,034 | 2,043 | 131,300 |
| 2024/12/30 | 2,032 | 2,086 | 2,003 | 2,065 | 148,500 |
| 2024/12/27 | 2,052 | 2,075 | 2,009 | 2,024 | 236,300 |
| 2024/12/26 | 2,048 | 2,078 | 2,042 | 2,047 | 129,100 |
| 2024/12/25 | 2,031 | 2,049 | 2,025 | 2,040 | 68,800 |
| 2024/12/24 | 2,063 | 2,064 | 2,008 | 2,020 | 191,200 |
| 2024/12/23 | 2,066 | 2,066 | 1,998 | 2,051 | 245,100 |
| 2024/12/20 | 2,085 | 2,107 | 2,060 | 2,065 | 210,400 |
| 2024/12/19 | 2,125 | 2,140 | 2,097 | 2,104 | 267,200 |
| 2024/12/18 | 2,088 | 2,130 | 2,088 | 2,110 | 201,900 |
| 2024/12/17 | 2,093 | 2,109 | 2,048 | 2,050 | 198,100 |
| 2024/12/16 | 2,050 | 2,103 | 2,006 | 2,082 | 242,100 |
| 2024/12/13 | 1,997 | 2,043 | 1,997 | 2,006 | 201,300 |
| 2024/12/12 | 1,975 | 1,998 | 1,962 | 1,991 | 164,300 |
| 2024/12/11 | 1,966 | 1,975 | 1,931 | 1,961 | 128,000 |
| 2024/12/10 | 1,920 | 2,005 | 1,920 | 1,979 | 293,300 |
| 2024/12/09 | 1,870 | 1,906 | 1,870 | 1,888 | 203,600 |
| 2024/12/06 | 1,823 | 1,865 | 1,815 | 1,863 | 274,000 |
| 2024/12/05 | 1,830 | 1,833 | 1,806 | 1,813 | 179,400 |
| 2024/12/04 | 1,838 | 1,857 | 1,815 | 1,841 | 203,400 |
| 2024/12/03 | 1,838 | 1,851 | 1,801 | 1,847 | 187,900 |
| 2024/12/02 | 1,850 | 1,868 | 1,835 | 1,843 | 120,700 |
| 2024/11/29 | 1,820 | 1,861 | 1,820 | 1,832 | 122,900 |
| 2024/11/28 | 1,842 | 1,876 | 1,836 | 1,855 | 58,700 |
| 2024/11/27 | 1,898 | 1,937 | 1,845 | 1,863 | 167,900 |
| 2024/11/26 | 1,826 | 1,887 | 1,826 | 1,882 | 141,200 |
| 2024/11/25 | 1,872 | 1,872 | 1,802 | 1,826 | 117,700 |
| 2024/11/22 | 1,863 | 1,893 | 1,863 | 1,870 | 105,000 |
| 2024/11/21 | 1,875 | 1,883 | 1,859 | 1,862 | 70,500 |
| 2024/11/20 | 1,855 | 1,876 | 1,851 | 1,856 | 87,600 |
| 2024/11/19 | 1,789 | 1,859 | 1,785 | 1,853 | 166,800 |
| 2024/11/18 | 1,789 | 1,833 | 1,777 | 1,790 | 132,400 |
| 2024/11/15 | 1,830 | 1,860 | 1,807 | 1,829 | 177,400 |
| 2024/11/14 | 1,826 | 1,897 | 1,800 | 1,825 | 223,300 |
| 2024/11/13 | 1,770 | 1,794 | 1,750 | 1,786 | 106,800 |
| 2024/11/12 | 1,800 | 1,811 | 1,766 | 1,774 | 106,100 |
| 2024/11/11 | 1,780 | 1,806 | 1,769 | 1,805 | 136,000 |
| 2024/11/08 | 1,754 | 1,780 | 1,752 | 1,764 | 148,200 |
| 2024/11/07 | 1,720 | 1,745 | 1,710 | 1,740 | 125,500 |
| 2024/11/06 | 1,710 | 1,740 | 1,701 | 1,720 | 64,200 |
| 2024/11/05 | 1,680 | 1,705 | 1,660 | 1,700 | 62,000 |
| 2024/11/01 | 1,666 | 1,690 | 1,659 | 1,673 | 60,700 |
| 2024/10/31 | 1,660 | 1,702 | 1,660 | 1,700 | 45,400 |
| 2024/10/30 | 1,670 | 1,683 | 1,649 | 1,668 | 82,200 |
| 2024/10/29 | 1,618 | 1,645 | 1,600 | 1,645 | 33,300 |
| 2024/10/28 | 1,595 | 1,637 | 1,595 | 1,623 | 63,000 |
| 2024/10/25 | 1,600 | 1,622 | 1,593 | 1,604 | 56,700 |
| 2024/10/24 | 1,598 | 1,600 | 1,582 | 1,600 | 33,200 |
| 2024/10/23 | 1,591 | 1,620 | 1,587 | 1,613 | 42,300 |
| 2024/10/22 | 1,612 | 1,612 | 1,584 | 1,591 | 52,300 |
| 2024/10/21 | 1,618 | 1,641 | 1,609 | 1,610 | 56,700 |
| 2024/10/18 | 1,612 | 1,641 | 1,612 | 1,636 | 32,200 |
| 2024/10/17 | 1,640 | 1,654 | 1,608 | 1,615 | 122,400 |
| 2024/10/16 | 1,601 | 1,643 | 1,601 | 1,633 | 70,500 |
| 2024/10/15 | 1,650 | 1,650 | 1,610 | 1,633 | 81,100 |
| 2024/10/11 | 1,650 | 1,675 | 1,649 | 1,656 | 41,200 |
| 2024/10/10 | 1,662 | 1,690 | 1,650 | 1,673 | 40,100 |
| 2024/10/09 | 1,660 | 1,685 | 1,651 | 1,675 | 78,400 |
| 2024/10/08 | 1,694 | 1,708 | 1,679 | 1,700 | 50,500 |
| 2024/10/07 | 1,748 | 1,748 | 1,716 | 1,728 | 42,300 |