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

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
2026/06/26 3,030 3,060 2,942 2,979 109,700
2026/06/25 3,125 3,140 3,055 3,060 55,500
2026/06/24 3,125 3,210 3,055 3,055 94,400
2026/06/23 3,255 3,310 3,130 3,130 66,800
2026/06/22 3,295 3,375 3,185 3,285 125,800
2026/06/19 3,310 3,405 3,250 3,255 122,100
2026/06/18 3,315 3,370 3,275 3,300 71,900
2026/06/17 3,225 3,315 3,220 3,290 133,600
2026/06/16 3,200 3,270 3,155 3,210 80,700
2026/06/15 3,105 3,200 3,035 3,200 147,800
2026/06/12 3,055 3,075 2,950 3,005 109,200
2026/06/11 2,918 3,040 2,840 3,010 120,000
2026/06/10 3,130 3,270 2,921 3,025 186,900
2026/06/09 3,165 3,190 3,085 3,130 71,700
2026/06/08 3,180 3,185 3,060 3,115 156,900
2026/06/05 3,250 3,345 3,170 3,320 204,800
2026/06/04 3,220 3,270 3,180 3,255 56,500
2026/06/03 3,310 3,405 3,280 3,325 115,800
2026/06/02 3,355 3,460 3,145 3,295 228,900
2026/06/01 3,015 3,400 3,010 3,345 394,300
2026/05/29 2,990 3,010 2,934 2,961 102,900
2026/05/28 3,010 3,010 2,904 2,954 113,500
2026/05/27 3,110 3,180 3,020 3,050 86,200
2026/05/26 3,120 3,125 3,045 3,100 109,300
2026/05/25 2,984 3,080 2,961 3,050 146,900
2026/05/22 2,890 2,960 2,883 2,934 127,900
2026/05/21 2,866 2,938 2,848 2,866 135,400
2026/05/20 2,922 2,997 2,689 2,775 241,600
2026/05/19 2,974 2,997 2,883 2,952 208,700
2026/05/18 2,505 2,937 2,505 2,933 442,300
2026/05/15 2,711 2,779 2,658 2,721 212,200
2026/05/14 2,649 2,749 2,624 2,676 162,400
2026/05/13 2,590 2,666 2,554 2,638 119,000
2026/05/12 2,611 2,680 2,597 2,613 183,900
2026/05/11 2,609 2,612 2,580 2,593 91,300
2026/05/08 2,510 2,569 2,483 2,569 89,700
2026/05/07 2,500 2,564 2,487 2,526 126,100
2026/05/01 2,444 2,444 2,390 2,423 61,900
2026/04/30 2,444 2,465 2,421 2,445 60,800
2026/04/28 2,425 2,468 2,408 2,464 76,500
2026/04/27 2,373 2,445 2,350 2,419 78,900
2026/04/24 2,350 2,378 2,330 2,354 66,000
2026/04/23 2,360 2,389 2,306 2,350 71,400
2026/04/22 2,402 2,402 2,361 2,380 49,600
2026/04/21 2,441 2,446 2,404 2,422 34,100
2026/04/20 2,396 2,459 2,371 2,434 88,700
2026/04/17 2,367 2,387 2,349 2,387 66,400
2026/04/16 2,350 2,381 2,342 2,356 62,900
2026/04/15 2,370 2,395 2,329 2,350 78,800
2026/04/14 2,400 2,400 2,348 2,365 79,800
2026/04/13 2,314 2,361 2,302 2,358 115,200
2026/04/10 2,300 2,329 2,286 2,314 98,800
2026/04/09 2,305 2,307 2,261 2,267 93,000
2026/04/08 2,286 2,310 2,251 2,310 165,100
2026/04/07 2,249 2,257 2,225 2,243 45,400
2026/04/06 2,209 2,235 2,197 2,227 47,400
2026/04/03 2,220 2,233 2,189 2,196 45,500
2026/03/27 2,185 2,208 2,175 2,199 82,200
2026/03/26 2,230 2,250 2,193 2,206 103,000
2026/03/25 2,225 2,247 2,215 2,241 78,900
2026/03/24 2,196 2,208 2,158 2,192 60,700
2026/03/23 2,120 2,170 2,103 2,149 180,700
2026/03/19 2,256 2,273 2,226 2,238 215,400
2026/03/18 2,306 2,356 2,297 2,356 119,600
2026/03/17 2,356 2,382 2,263 2,272 125,000
2026/03/16 2,322 2,417 2,321 2,346 120,700
2026/03/13 2,312 2,378 2,306 2,347 64,500
2026/03/12 2,416 2,444 2,352 2,362 84,200
2026/03/11 2,418 2,468 2,400 2,419 200,100
2026/03/10 2,409 2,469 2,400 2,425 121,500
2026/03/09 2,338 2,377 2,255 2,376 279,600
2026/03/06 2,486 2,514 2,434 2,506 128,400
2026/03/05 2,514 2,558 2,466 2,510 204,700
2026/03/04 2,481 2,530 2,355 2,400 294,400
2026/03/03 2,648 2,756 2,566 2,581 268,000
2026/03/02 2,580 2,645 2,550 2,633 166,500
2026/02/27 2,590 2,676 2,573 2,676 154,300
2026/02/26 2,648 2,655 2,553 2,582 122,300
2026/02/25 2,631 2,664 2,598 2,635 177,700
2026/02/24 2,573 2,597 2,506 2,581 146,300
2026/02/20 2,607 2,609 2,536 2,573 115,400
2026/02/19 2,587 2,643 2,522 2,623 185,500
2026/02/18 2,470 2,585 2,441 2,578 310,800
2026/02/17 2,365 2,446 2,330 2,420 187,900
2026/02/16 2,350 2,423 2,306 2,365 368,800
2026/02/13 2,413 2,413 2,336 2,368 257,200
2026/02/12 2,400 2,448 2,368 2,432 149,100
2026/02/10 2,343 2,427 2,343 2,418 137,000
2026/02/09 2,395 2,395 2,330 2,343 71,700
2026/02/06 2,360 2,360 2,311 2,333 76,700
2026/02/05 2,347 2,395 2,330 2,364 89,900
2026/02/04 2,329 2,381 2,327 2,379 122,000
2026/02/03 2,316 2,348 2,303 2,330 55,500
2026/02/02 2,350 2,369 2,271 2,289 100,200
2026/01/30 2,331 2,361 2,301 2,343 101,700
2026/01/29 2,351 2,382 2,295 2,330 89,600
2026/01/28 2,450 2,450 2,373 2,382 95,300
2026/01/27 2,443 2,498 2,435 2,454 59,600
2026/01/26 2,479 2,479 2,429 2,438 92,100
2026/01/23 2,502 2,538 2,485 2,507 59,000
2026/01/22 2,456 2,522 2,456 2,500 110,800
2026/01/21 2,403 2,456 2,403 2,440 85,100
2026/01/20 2,473 2,480 2,437 2,453 56,500
2026/01/19 2,488 2,496 2,430 2,490 93,300
2026/01/16 2,526 2,568 2,493 2,514 95,600
2026/01/15 2,476 2,534 2,465 2,534 100,900
2026/01/14 2,521 2,529 2,488 2,492 116,200
2026/01/13 2,528 2,550 2,465 2,529 141,000
2026/01/09 2,434 2,511 2,434 2,504 172,000
2026/01/08 2,426 2,457 2,402 2,412 96,500
2026/01/07 2,413 2,474 2,401 2,428 87,100
2026/01/06 2,406 2,444 2,404 2,409 74,800
2026/01/05 2,449 2,480 2,371 2,391 145,100
2025/12/30 2,460 2,470 2,424 2,424 64,000
2025/12/29 2,456 2,483 2,441 2,465 54,000
2025/12/26 2,460 2,479 2,441 2,452 80,300
2025/12/25 2,426 2,474 2,401 2,456 127,300
2025/12/24 2,450 2,460 2,417 2,423 76,400
2025/12/23 2,420 2,457 2,415 2,445 81,300
2025/12/22 2,350 2,440 2,350 2,418 134,000
2025/12/19 2,276 2,339 2,276 2,323 64,500
2025/12/18 2,270 2,276 2,246 2,267 80,400
2025/12/17 2,242 2,271 2,217 2,268 85,300
2025/12/16 2,320 2,320 2,236 2,241 102,500
2025/12/15 2,252 2,329 2,250 2,320 90,600
2025/12/12 2,263 2,283 2,256 2,283 51,300
2025/12/11 2,285 2,300 2,241 2,260 95,400
2025/12/10 2,296 2,316 2,248 2,285 114,400
2025/12/09 2,270 2,298 2,257 2,280 78,300
2025/12/08 2,271 2,297 2,260 2,270 75,100
2025/12/05 2,277 2,277 2,240 2,243 118,200
2025/12/04 2,230 2,355 2,230 2,300 235,700
2025/12/03 2,235 2,247 2,222 2,235 114,200
2025/12/02 2,295 2,295 2,233 2,241 79,900
2025/12/01 2,314 2,318 2,279 2,280 80,100
2025/11/28 2,291 2,313 2,275 2,312 67,600
2025/11/27 2,275 2,297 2,272 2,293 79,700
2025/11/26 2,295 2,304 2,245 2,279 135,800
2025/11/25 2,370 2,373 2,272 2,280 105,900
2025/11/21 2,316 2,360 2,300 2,360 163,200
2025/11/20 2,423 2,448 2,380 2,387 73,300
2025/11/19 2,400 2,415 2,345 2,359 99,900
2025/11/18 2,512 2,512 2,394 2,397 224,000
2025/11/17 2,540 2,608 2,464 2,513 472,500
2025/11/14 2,440 2,440 2,361 2,374 64,800
2025/11/13 2,453 2,465 2,408 2,450 49,300
2025/11/12 2,373 2,415 2,373 2,411 36,400
2025/11/11 2,399 2,400 2,366 2,371 38,000
2025/11/10 2,358 2,379 2,345 2,379 41,500
2025/11/07 2,354 2,380 2,340 2,356 27,000
2025/11/06 2,410 2,410 2,369 2,380 23,700
2025/11/05 2,400 2,400 2,314 2,375 57,000
2025/11/04 2,439 2,479 2,425 2,442 35,800
2025/10/31 2,429 2,440 2,402 2,438 29,400
2025/10/30 2,439 2,484 2,417 2,437 38,400
2025/10/29 2,499 2,524 2,416 2,436 68,900
2025/10/28 2,513 2,518 2,468 2,480 74,800
2025/10/27 2,460 2,473 2,428 2,463 43,500
2025/10/24 2,363 2,410 2,336 2,410 48,100
2025/10/23 2,392 2,392 2,345 2,363 44,500
2025/10/22 2,381 2,419 2,367 2,405 74,300
2025/10/21 2,363 2,383 2,355 2,380 49,400
2025/10/20 2,314 2,346 2,314 2,346 39,600
2025/10/17 2,291 2,301 2,273 2,301 24,300
2025/10/16 2,307 2,315 2,274 2,291 36,200
2025/10/15 2,273 2,309 2,273 2,307 37,300
2025/10/14 2,246 2,331 2,240 2,256 84,500
2025/10/10 2,248 2,279 2,248 2,268 31,200
2025/10/09 2,265 2,280 2,251 2,261 24,500
2025/10/08 2,259 2,282 2,250 2,262 20,700
2025/10/07 2,266 2,288 2,239 2,258 54,400
2025/10/06 2,301 2,304 2,264 2,264 42,700
2025/10/03 2,221 2,251 2,221 2,233 29,700
2025/10/02 2,228 2,245 2,219 2,236 29,100
2025/10/01 2,260 2,270 2,219 2,225 48,100
2025/09/30 2,327 2,327 2,286 2,297 44,600
2025/09/29 2,313 2,342 2,302 2,339 47,900
2025/09/26 2,348 2,374 2,331 2,344 44,000
2025/09/25 2,389 2,392 2,359 2,369 50,900
2025/09/24 2,350 2,379 2,310 2,379 89,300
2025/09/22 2,333 2,363 2,325 2,349 135,600
2025/09/19 2,275 2,295 2,252 2,265 56,900
2025/09/18 2,255 2,300 2,248 2,258 77,600
2025/09/17 2,267 2,267 2,223 2,225 29,300
2025/09/16 2,245 2,282 2,240 2,263 67,500
2025/09/12 2,210 2,242 2,207 2,240 53,600
2025/09/11 2,206 2,222 2,201 2,207 38,200
2025/09/10 2,233 2,236 2,193 2,206 66,600
2025/09/09 2,219 2,230 2,196 2,213 45,200
2025/09/08 2,240 2,255 2,204 2,218 41,900
2025/09/05 2,233 2,239 2,184 2,232 78,000
2025/09/04 2,205 2,232 2,205 2,223 39,300
2025/09/03 2,203 2,229 2,199 2,201 46,600
2025/09/02 2,200 2,217 2,186 2,217 59,100
2025/09/01 2,221 2,231 2,181 2,186 49,200
2025/08/29 2,211 2,250 2,210 2,229 52,000
2025/08/28 2,242 2,242 2,207 2,221 68,100
2025/08/27 2,258 2,260 2,234 2,242 44,400
2025/08/26 2,271 2,272 2,242 2,252 59,800
2025/08/25 2,253 2,300 2,238 2,270 132,400

このページの先頭へ