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
2013/12/30 960 960 936 958 37,300
2013/12/27 959 959 932 947 64,500
2013/12/26 911 958 911 950 64,100
2013/12/25 899 924 895 911 69,500
2013/12/24 910 919 892 892 73,300
2013/12/20 913 923 913 915 38,400
2013/12/19 937 944 928 928 36,500
2013/12/18 940 959 935 938 36,600
2013/12/17 958 969 945 968 47,000
2013/12/16 960 976 939 943 39,400
2013/12/13 961 980 960 960 19,700
2013/12/12 958 986 958 966 13,900
2013/12/11 986 986 955 973 44,100
2013/12/10 965 988 965 986 25,100
2013/12/09 1,000 1,015 970 980 52,900
2013/12/06 973 989 970 989 13,600
2013/12/05 965 990 965 976 26,300
2013/12/04 980 1,006 968 980 78,200
2013/12/03 998 1,012 990 999 49,400
2013/12/02 1,000 1,008 985 1,007 62,200
2013/11/29 1,026 1,029 992 1,015 172,500
2013/11/28 980 1,028 978 1,026 279,300
2013/11/27 945 990 930 982 227,400
2013/11/26 914 928 908 919 86,600
2013/11/25 940 953 940 944 77,500
2013/11/22 940 952 933 940 89,100
2013/11/21 920 951 916 930 146,500
2013/11/20 850 944 850 908 256,800
2013/11/19 863 866 850 855 48,900
2013/11/18 880 880 863 875 25,400
2013/11/15 885 888 874 881 23,300
2013/11/14 884 889 873 885 55,200
2013/11/13 875 898 870 889 62,600
2013/11/12 825 900 824 887 125,200
2013/11/11 820 844 815 830 182,300
2013/11/08 853 870 852 865 17,100
2013/11/07 860 867 852 853 30,900
2013/11/06 860 868 854 861 22,900
2013/11/05 853 874 853 872 27,100
2013/11/01 871 872 860 861 37,200
2013/10/31 882 893 871 871 39,800
2013/10/30 892 896 885 886 16,100
2013/10/29 901 901 895 896 16,800
2013/10/28 892 906 892 905 39,900
2013/10/25 900 901 882 888 38,000
2013/10/24 880 904 880 902 41,500
2013/10/23 910 910 879 879 49,000
2013/10/22 900 910 900 909 24,100
2013/10/21 917 917 900 900 56,000
2013/10/18 888 910 885 910 68,300
2013/10/17 880 882 876 881 22,600
2013/10/16 876 880 863 872 32,100
2013/10/15 875 885 873 876 38,000
2013/10/11 857 878 850 873 65,800
2013/10/10 845 858 841 842 78,200
2013/10/09 850 862 839 845 133,300
2013/10/08 860 861 845 855 73,800
2013/10/07 876 876 860 871 81,700
2013/10/04 880 880 859 875 66,600
2013/10/03 883 895 880 880 36,900
2013/10/02 901 902 884 892 65,200
2013/10/01 900 905 888 897 52,600
2013/09/30 897 905 891 900 18,700
2013/09/27 910 913 894 902 36,500
2013/09/26 882 906 881 906 26,400
2013/09/25 922 923 905 905 39,600
2013/09/24 910 923 903 921 34,000
2013/09/20 921 921 910 912 32,900
2013/09/19 893 913 880 913 60,100
2013/09/18 882 890 877 878 25,400
2013/09/17 865 890 860 882 60,900
2013/09/13 843 862 840 859 28,900
2013/09/12 850 855 847 851 24,100
2013/09/11 846 854 845 847 23,700
2013/09/10 845 853 845 845 28,700
2013/09/09 830 848 825 848 43,000
2013/09/06 830 832 826 832 43,000
2013/09/05 830 831 821 823 29,200
2013/09/04 840 840 825 826 38,500
2013/09/03 830 846 829 845 62,900
2013/09/02 821 828 819 820 41,500
2013/08/30 839 842 822 830 23,400
2013/08/29 842 848 835 839 26,000
2013/08/28 820 845 818 838 42,400
2013/08/27 825 834 820 825 21,200
2013/08/26 826 830 824 825 18,200
2013/08/23 838 845 825 830 47,800
2013/08/22 823 840 823 826 21,500
2013/08/21 826 834 820 823 30,900
2013/08/20 851 855 826 827 41,600
2013/08/19 865 867 851 855 42,000
2013/08/16 864 871 851 867 55,500
2013/08/15 868 874 856 873 54,200
2013/08/14 862 870 854 868 29,800
2013/08/13 851 871 845 870 69,600
2013/08/12 829 872 815 866 106,300
2013/08/09 845 845 822 830 45,200
2013/08/08 840 847 830 833 65,300
2013/08/07 853 855 841 850 82,500
2013/08/06 850 862 837 850 204,400
2013/08/05 809 854 809 838 514,300
2013/08/02 948 959 928 959 37,000
2013/08/01 934 945 925 935 19,700
2013/07/31 932 950 932 940 21,900
2013/07/30 922 948 922 945 14,000
2013/07/29 939 944 928 930 25,100
2013/07/26 949 954 945 948 18,400
2013/07/25 955 959 945 955 55,300
2013/07/24 955 956 945 953 26,100
2013/07/23 951 954 945 947 15,400
2013/07/22 950 950 935 948 28,100
2013/07/19 950 959 931 939 123,600
2013/07/18 955 970 944 958 96,800
2013/07/17 981 984 951 962 68,100
2013/07/16 987 987 974 981 32,000
2013/07/12 956 993 956 972 90,500
2013/07/11 950 956 940 953 31,700
2013/07/10 945 955 928 955 97,200
2013/07/09 961 964 942 943 48,800
2013/07/08 971 973 956 956 54,900
2013/07/05 965 970 951 961 77,500
2013/07/04 982 982 960 965 69,700
2013/07/03 970 989 960 987 33,400
2013/07/02 966 967 951 957 53,100
2013/07/01 964 964 948 959 41,900
2013/06/28 957 974 936 950 51,800
2013/06/27 918 947 917 940 40,600
2013/06/26 976 983 926 932 31,500
2013/06/25 1,011 1,011 958 976 24,300
2013/06/24 997 1,009 993 1,006 8,600
2013/06/21 1,010 1,010 988 997 25,000
2013/06/20 1,008 1,018 1,001 1,001 13,800
2013/06/19 1,055 1,066 1,000 1,006 53,700
2013/06/18 1,026 1,085 1,026 1,037 162,300
2013/06/17 951 1,050 950 1,020 42,800
2013/06/14 953 964 943 950 34,100
2013/06/13 948 970 940 949 35,900
2013/06/12 945 980 940 978 35,500
2013/06/11 964 964 941 955 41,200
2013/06/10 990 990 950 964 42,800
2013/06/07 1,000 1,000 916 948 65,300
2013/06/06 1,004 1,043 979 986 85,800
2013/06/05 1,030 1,055 1,007 1,034 142,500
2013/06/04 978 1,019 956 1,019 82,800
2013/06/03 994 1,017 990 1,008 81,900
2013/05/31 969 994 968 994 45,400
2013/05/30 987 1,002 949 960 48,400
2013/05/29 1,020 1,020 993 1,007 31,100
2013/05/28 977 996 977 991 41,300
2013/05/27 989 995 951 978 60,700
2013/05/24 1,030 1,031 968 989 95,600
2013/05/23 1,060 1,060 1,000 1,000 113,300
2013/05/22 1,066 1,073 1,037 1,037 67,900
2013/05/21 1,070 1,075 1,057 1,069 84,300
2013/05/20 1,050 1,068 1,038 1,065 81,400
2013/05/17 1,035 1,036 1,013 1,029 94,500
2013/05/16 1,045 1,048 982 1,025 106,800
2013/05/15 1,066 1,069 1,021 1,026 123,300
2013/05/14 1,000 1,050 997 1,041 144,900
2013/05/13 970 1,017 969 996 205,300
2013/05/10 955 957 933 946 106,600
2013/05/09 950 957 941 945 71,300
2013/05/08 946 961 942 947 94,500
2013/05/07 923 940 923 940 87,900
2013/05/02 935 935 912 918 84,500
2013/05/01 942 949 925 935 77,800
2013/04/30 955 970 940 964 68,200
2013/04/26 960 961 936 955 78,500
2013/04/25 915 966 912 959 128,300
2013/04/24 906 913 902 910 134,700
2013/04/23 919 919 896 906 144,700
2013/04/22 915 920 913 918 109,200
2013/04/19 894 917 894 913 57,400
2013/04/18 909 910 893 894 90,000
2013/04/17 921 923 909 910 83,800
2013/04/16 914 915 905 914 42,900
2013/04/15 923 923 910 914 50,600
2013/04/12 920 924 914 920 49,800
2013/04/11 926 944 910 919 104,200
2013/04/10 925 930 920 925 36,600
2013/04/09 924 932 918 925 49,900
2013/04/08 930 940 922 924 47,900
2013/04/05 930 935 907 925 116,300
2013/04/04 897 903 890 898 43,600
2013/04/03 905 918 890 897 76,300
2013/04/02 897 922 895 911 67,300
2013/04/01 972 972 899 902 72,400
2013/03/29 987 988 972 972 46,500
2013/03/28 993 997 988 989 13,900
2013/03/27 995 1,006 995 1,000 37,700
2013/03/26 999 1,001 988 997 50,200
2013/03/25 1,000 1,006 996 999 42,900
2013/03/22 995 1,005 995 999 55,400
2013/03/21 975 997 975 994 62,900
2013/03/19 973 986 973 978 42,700
2013/03/18 979 982 972 972 25,900
2013/03/15 996 1,006 970 979 71,200
2013/03/14 1,010 1,015 995 996 53,400
2013/03/13 1,020 1,020 1,010 1,016 12,400
2013/03/12 1,020 1,039 1,014 1,027 41,500
2013/03/11 1,017 1,028 1,009 1,026 74,300
2013/03/08 1,020 1,030 1,003 1,016 83,500
2013/03/07 1,036 1,036 1,020 1,024 60,000
2013/03/06 1,033 1,050 1,032 1,039 52,000
2013/03/05 1,053 1,061 1,040 1,046 34,400
2013/03/04 1,051 1,059 1,042 1,054 29,000
2013/03/01 1,053 1,070 1,012 1,043 52,200
2013/02/28 1,043 1,056 1,043 1,053 13,200
2013/02/27 1,051 1,055 1,036 1,039 39,900
2013/02/26 1,053 1,055 1,047 1,055 15,900
2013/02/25 1,051 1,055 1,045 1,048 19,100
2013/02/22 1,055 1,055 1,042 1,050 16,700
2013/02/21 1,060 1,060 1,050 1,052 28,700
2013/02/20 1,075 1,076 1,061 1,062 16,300
2013/02/19 1,060 1,075 1,054 1,075 34,600
2013/02/18 1,060 1,063 1,053 1,062 18,400
2013/02/15 1,062 1,062 1,026 1,050 42,400
2013/02/14 1,067 1,068 1,025 1,062 22,000
2013/02/13 1,093 1,093 1,049 1,066 67,400
2013/02/12 1,034 1,097 1,032 1,092 154,800
2013/02/08 1,022 1,048 1,022 1,031 29,900
2013/02/07 1,040 1,046 1,027 1,030 35,500
2013/02/06 1,025 1,049 1,025 1,035 80,400
2013/02/05 1,025 1,040 1,021 1,035 24,200
2013/02/04 1,035 1,040 1,025 1,030 37,100
2013/02/01 1,040 1,040 1,026 1,032 25,000
2013/01/31 1,028 1,042 1,027 1,042 31,900
2013/01/30 1,010 1,041 1,007 1,040 66,300
2013/01/29 1,006 1,025 1,006 1,015 45,600
2013/01/28 1,007 1,022 1,006 1,021 43,800
2013/01/25 1,010 1,024 995 1,007 35,800
2013/01/24 990 1,010 990 1,010 14,200
2013/01/23 1,019 1,019 982 1,000 26,400
2013/01/22 1,020 1,028 1,002 1,028 36,300
2013/01/21 1,018 1,036 1,016 1,025 48,900
2013/01/18 988 1,019 988 1,018 39,300
2013/01/17 987 997 968 977 30,600
2013/01/16 1,017 1,017 987 991 45,100
2013/01/15 1,035 1,039 1,012 1,017 63,800
2013/01/11 1,060 1,060 1,026 1,035 58,700
2013/01/10 1,002 1,066 1,002 1,060 163,000
2013/01/09 982 998 969 990 84,000
2013/01/08 993 993 975 984 44,800
2013/01/07 993 998 980 990 64,800
2013/01/04 977 988 960 979 56,200

このページの先頭へ