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
2007/12/28 754 754 746 753 2,700
2007/12/27 750 760 735 746 47,500
2007/12/26 714 735 711 735 12,400
2007/12/25 684 718 684 708 15,400
2007/12/21 680 689 675 684 17,400
2007/12/20 680 684 670 670 22,700
2007/12/19 680 684 668 669 16,700
2007/12/18 705 705 662 684 20,900
2007/12/17 700 720 686 710 24,300
2007/12/14 678 710 677 700 25,500
2007/12/13 685 688 675 678 41,300
2007/12/12 665 685 650 670 30,600
2007/12/11 675 700 663 665 55,600
2007/12/10 660 665 655 662 9,400
2007/12/07 646 659 640 649 26,400
2007/12/06 640 640 630 632 13,300
2007/12/05 643 643 632 640 8,900
2007/12/04 651 651 643 643 2,100
2007/12/03 652 660 642 651 7,800
2007/11/30 649 660 637 651 12,400
2007/11/29 636 655 636 650 8,000
2007/11/28 635 640 631 636 1,800
2007/11/27 640 645 636 645 900
2007/11/26 625 650 622 650 2,200
2007/11/22 620 638 620 635 13,800
2007/11/21 637 649 620 620 27,900
2007/11/20 665 665 639 655 11,400
2007/11/19 675 675 650 669 22,000
2007/11/16 655 670 652 670 9,900
2007/11/15 680 681 641 670 23,800
2007/11/14 650 675 640 675 13,200
2007/11/13 610 625 605 625 8,600
2007/11/12 620 643 595 600 49,700
2007/11/09 630 647 616 622 40,200
2007/11/08 698 698 659 660 38,800
2007/11/07 725 728 688 688 18,800
2007/11/06 723 728 723 723 3,800
2007/11/05 723 728 717 724 5,100
2007/11/02 730 730 721 723 12,500
2007/11/01 739 740 729 738 7,300
2007/10/31 732 740 730 740 22,800
2007/10/30 760 760 751 751 4,900
2007/10/29 760 774 750 752 12,200
2007/10/26 750 770 750 770 4,600
2007/10/25 770 780 760 770 11,300
2007/10/24 751 775 742 770 12,600
2007/10/23 785 786 755 756 15,600
2007/10/22 770 798 725 785 21,100
2007/10/19 770 788 761 771 19,800
2007/10/18 800 800 766 780 24,100
2007/10/17 803 803 793 799 12,500
2007/10/16 813 813 800 803 11,700
2007/10/15 803 813 803 813 9,000
2007/10/12 804 805 798 801 21,300
2007/10/11 804 809 797 804 20,800
2007/10/10 838 838 830 830 5,200
2007/10/09 821 838 818 838 14,300
2007/10/05 833 835 819 819 10,400
2007/10/04 839 845 823 833 15,700
2007/10/03 840 840 813 818 30,700
2007/10/02 841 849 810 830 46,700
2007/10/01 865 875 840 860 18,800
2007/09/28 875 900 875 895 14,700
2007/09/27 856 900 852 855 15,500
2007/09/26 860 860 852 859 1,400
2007/09/25 891 892 862 870 13,900
2007/09/21 857 899 855 899 14,900
2007/09/20 850 860 850 857 10,800
2007/09/19 820 842 804 842 6,700
2007/09/18 851 851 830 830 9,000
2007/09/14 786 860 785 849 9,600
2007/09/13 781 788 780 784 18,500
2007/09/12 782 790 782 784 4,000
2007/09/11 800 800 781 781 7,100
2007/09/10 770 800 770 800 8,800
2007/09/07 823 823 818 820 1,900
2007/09/06 840 850 810 823 19,300
2007/09/05 914 914 841 860 20,300
2007/09/04 920 920 883 915 16,700
2007/09/03 918 920 841 913 41,100
2007/08/31 910 929 900 920 19,900
2007/08/30 941 950 889 920 27,600
2007/08/29 952 953 935 935 21,900
2007/08/28 994 994 975 982 33,700
2007/08/27 975 995 970 995 58,500
2007/08/24 951 975 945 975 57,500
2007/08/23 918 960 910 935 70,200
2007/08/22 910 926 900 925 36,300
2007/08/21 916 920 903 912 31,100
2007/08/20 878 930 870 920 49,700
2007/08/17 865 880 865 878 29,600
2007/08/16 928 928 860 868 21,700
2007/08/15 919 940 915 928 52,200
2007/08/14 910 913 899 913 48,300
2007/08/13 847 866 831 866 4,100
2007/08/10 849 895 820 857 43,500
2007/08/09 888 888 847 855 14,400
2007/08/08 890 899 890 890 63,400
2007/08/07 900 904 891 900 32,600
2007/08/06 868 910 868 903 75,500
2007/08/03 843 890 825 888 44,900
2007/08/02 820 823 816 823 14,900
2007/08/01 815 818 815 818 31,700
2007/07/31 808 814 808 814 38,500
2007/07/30 805 808 805 808 19,500
2007/07/27 807 808 755 808 49,000
2007/07/26 808 815 808 810 21,500
2007/07/25 805 810 805 807 21,500
2007/07/24 811 819 805 807 20,200
2007/07/23 805 819 805 810 64,700
2007/07/20 811 815 805 805 45,100
2007/07/19 810 810 805 807 16,700
2007/07/18 806 810 805 807 16,300
2007/07/17 808 809 803 806 24,700
2007/07/13 805 808 803 808 15,600
2007/07/12 802 814 801 802 23,900
2007/07/11 804 811 780 802 41,700
2007/07/10 819 819 800 804 43,700
2007/07/09 812 830 812 819 46,800
2007/07/06 801 810 800 810 26,700
2007/07/05 801 805 799 801 35,600
2007/07/04 806 808 802 802 27,300
2007/07/03 815 815 801 805 29,400
2007/07/02 800 811 800 810 28,000
2007/06/29 801 809 800 803 17,900
2007/06/28 800 805 800 800 20,100
2007/06/27 800 811 800 805 37,600
2007/06/26 806 806 800 800 25,900
2007/06/25 804 809 803 803 26,200
2007/06/22 800 815 800 802 25,500
2007/06/21 797 806 795 800 62,200
2007/06/20 802 805 794 796 27,100
2007/06/19 810 815 795 800 60,200
2007/06/18 790 820 780 801 96,300
2007/06/15 733 769 733 760 50,500
2007/06/14 730 730 720 728 10,800
2007/06/13 715 718 710 713 5,800
2007/06/12 729 729 715 720 6,000
2007/06/11 718 720 715 720 2,500
2007/06/08 720 720 715 720 4,600
2007/06/07 721 728 721 721 4,500
2007/06/06 723 723 719 720 5,000
2007/06/05 717 723 716 723 3,800
2007/06/04 714 735 713 716 19,000
2007/06/01 721 721 711 711 9,800
2007/05/31 720 725 720 721 13,400
2007/05/30 710 719 707 717 11,200
2007/05/29 701 702 701 702 1,300
2007/05/28 700 710 697 700 4,000
2007/05/25 713 713 706 710 5,800
2007/05/24 713 713 712 713 400
2007/05/23 690 710 690 710 7,300
2007/05/22 706 706 689 691 10,000
2007/05/21 710 715 706 706 2,900
2007/05/18 720 720 712 712 9,600
2007/05/17 718 720 715 715 21,000
2007/05/16 720 725 708 712 28,900
2007/05/15 706 710 706 706 6,900
2007/05/14 713 715 706 706 6,200
2007/05/11 700 707 694 707 3,300
2007/05/10 723 728 721 721 7,600
2007/05/09 720 740 709 720 24,300
2007/05/08 702 705 696 696 4,100
2007/05/07 705 705 700 705 1,900
2007/05/02 708 709 689 708 8,000
2007/05/01 700 709 700 708 5,900
2007/04/27 684 702 684 700 2,700
2007/04/26 697 700 692 692 3,900
2007/04/25 696 700 680 700 13,100
2007/04/24 695 696 695 696 8,400
2007/04/23 716 717 700 700 11,100
2007/04/20 719 719 705 706 5,100
2007/04/19 723 723 701 710 25,700
2007/04/18 695 708 690 708 22,700
2007/04/17 675 694 675 689 25,600
2007/04/16 675 689 675 685 13,900
2007/04/13 674 675 672 674 11,800
2007/04/12 673 678 673 675 18,500
2007/04/11 688 688 679 679 23,600
2007/04/10 690 690 684 689 14,200
2007/04/09 690 695 686 690 34,500
2007/04/06 698 698 688 689 16,000
2007/04/05 690 699 690 698 10,700
2007/04/04 685 690 678 690 31,400
2007/04/03 690 691 680 687 52,200
2007/04/02 694 716 669 691 190,900
2007/03/30 686 695 674 695 7,100
2007/03/29 681 699 672 699 13,400
2007/03/28 705 705 680 681 43,100
2007/03/27 704 714 704 706 12,100
2007/03/26 720 720 705 715 44,300
2007/03/23 729 729 715 715 34,600
2007/03/22 734 740 720 725 100,900
2007/03/20 708 708 690 695 31,900
2007/03/19 706 707 695 697 15,700
2007/03/16 712 718 705 718 14,400
2007/03/15 723 730 710 720 29,600
2007/03/14 720 723 719 723 7,400
2007/03/13 723 731 718 723 43,100
2007/03/12 728 728 720 721 26,700
2007/03/09 730 730 720 728 24,500
2007/03/08 739 739 715 730 42,300
2007/03/07 750 755 732 732 16,200
2007/03/06 715 745 715 745 14,700
2007/03/05 739 749 714 715 32,900
2007/03/02 755 755 735 739 2,300
2007/03/01 759 760 738 739 18,800
2007/02/28 720 720 710 720 39,400
2007/02/27 761 761 750 752 13,500
2007/02/26 750 760 750 760 19,300
2007/02/23 749 750 744 749 9,100
2007/02/22 762 762 746 749 11,900
2007/02/21 756 770 755 757 15,500
2007/02/20 750 779 750 757 16,200
2007/02/19 763 770 720 750 22,500
2007/02/16 760 765 760 763 13,700
2007/02/15 780 782 760 760 31,000
2007/02/14 777 780 775 780 47,500
2007/02/13 737 767 737 767 43,200
2007/02/09 725 725 709 715 32,600
2007/02/08 755 755 701 706 51,100
2007/02/07 756 762 755 757 57,200
2007/02/06 768 774 750 774 264,600
2007/02/05 838 838 838 838 52,600
2007/02/02 936 939 930 938 17,400
2007/02/01 940 950 930 939 36,700
2007/01/31 900 950 890 939 51,800
2007/01/30 920 926 918 920 11,100
2007/01/29 924 928 916 917 16,900
2007/01/26 917 919 915 917 7,400
2007/01/25 919 930 917 919 31,800
2007/01/24 921 930 911 917 42,100
2007/01/23 930 932 912 920 41,400
2007/01/22 915 949 908 935 81,900
2007/01/19 875 890 862 885 66,700
2007/01/18 840 855 835 845 25,800
2007/01/17 838 840 830 839 20,600
2007/01/16 832 838 830 838 23,600
2007/01/15 837 844 832 832 47,200
2007/01/12 845 845 822 832 41,800
2007/01/11 873 873 840 846 58,900
2007/01/10 876 876 864 871 122,200
2007/01/09 832 858 832 856 26,600
2007/01/05 840 844 827 832 37,200
2007/01/04 839 839 824 830 21,700

このページの先頭へ