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
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
2023/10/02 2,474 2,506 2,462 2,462 50,100
2023/09/29 2,506 2,506 2,444 2,466 89,300
2023/09/28 2,500 2,529 2,495 2,524 37,700
2023/09/27 2,478 2,515 2,478 2,515 36,200
2023/09/26 2,512 2,523 2,501 2,517 42,400
2023/09/25 2,470 2,530 2,470 2,512 38,000
2023/09/22 2,432 2,479 2,420 2,470 43,700
2023/09/21 2,502 2,504 2,455 2,466 36,500
2023/09/20 2,488 2,523 2,480 2,505 41,900
2023/09/19 2,468 2,499 2,440 2,485 42,500
2023/09/15 2,465 2,468 2,441 2,468 37,400
2023/09/14 2,438 2,443 2,420 2,439 31,100
2023/09/13 2,446 2,449 2,414 2,428 31,200
2023/09/12 2,430 2,441 2,412 2,434 23,600
2023/09/11 2,406 2,428 2,386 2,423 50,100
2023/09/08 2,390 2,423 2,382 2,406 43,700
2023/09/07 2,454 2,463 2,397 2,397 32,800
2023/09/06 2,418 2,460 2,418 2,449 62,900
2023/09/05 2,390 2,423 2,382 2,418 63,900
2023/09/04 2,418 2,427 2,386 2,386 49,000
2023/09/01 2,430 2,454 2,419 2,419 32,300
2023/08/31 2,450 2,483 2,431 2,436 61,700
2023/08/30 2,385 2,449 2,385 2,429 70,600
2023/08/29 2,346 2,391 2,340 2,382 86,900
2023/08/28 2,323 2,323 2,296 2,296 12,900
2023/08/25 2,296 2,296 2,269 2,273 37,800
2023/08/24 2,290 2,321 2,279 2,296 46,100
2023/08/23 2,217 2,273 2,216 2,273 33,800
2023/08/22 2,207 2,236 2,195 2,236 40,200
2023/08/21 2,217 2,234 2,195 2,207 31,000
2023/08/18 2,240 2,262 2,214 2,221 58,400
2023/08/17 2,304 2,304 2,255 2,275 62,400
2023/08/16 2,335 2,349 2,312 2,312 70,200
2023/08/15 2,345 2,389 2,339 2,350 65,200
2023/08/14 2,446 2,457 2,315 2,343 263,100
2023/08/10 2,462 2,515 2,458 2,515 108,200
2023/08/09 2,468 2,491 2,445 2,482 29,200
2023/08/08 2,498 2,501 2,467 2,477 38,500
2023/08/07 2,488 2,511 2,471 2,504 18,800
2023/08/04 2,498 2,512 2,481 2,506 23,600
2023/08/03 2,514 2,538 2,505 2,509 44,900
2023/08/02 2,533 2,564 2,520 2,536 34,500
2023/08/01 2,556 2,556 2,533 2,535 45,700
2023/07/31 2,580 2,594 2,545 2,562 25,200
2023/07/28 2,550 2,572 2,531 2,558 39,500
2023/07/27 2,568 2,590 2,535 2,587 32,600
2023/07/26 2,589 2,589 2,555 2,576 25,800
2023/07/25 2,574 2,602 2,553 2,597 49,500
2023/07/24 2,614 2,614 2,562 2,571 80,000
2023/07/21 2,667 2,691 2,608 2,608 43,100
2023/07/20 2,711 2,713 2,670 2,692 18,800
2023/07/19 2,700 2,714 2,682 2,708 22,200
2023/07/18 2,621 2,661 2,599 2,650 35,100
2023/07/14 2,668 2,668 2,620 2,620 22,200
2023/07/13 2,682 2,683 2,644 2,662 31,400
2023/07/12 2,698 2,753 2,682 2,682 42,500
2023/07/11 2,755 2,765 2,693 2,693 41,300
2023/07/10 2,800 2,822 2,731 2,731 75,100
2023/07/07 2,649 2,716 2,634 2,668 36,700
2023/07/06 2,694 2,695 2,652 2,652 24,700
2023/07/05 2,687 2,708 2,641 2,691 25,500

このページの先頭へ