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
2014/12/30 1,340 1,345 1,313 1,331 55,300
2014/12/29 1,331 1,344 1,313 1,335 56,600
2014/12/26 1,316 1,337 1,316 1,331 30,700
2014/12/25 1,313 1,337 1,313 1,316 39,800
2014/12/24 1,325 1,346 1,311 1,313 34,400
2014/12/22 1,334 1,340 1,311 1,315 38,600
2014/12/19 1,350 1,350 1,330 1,336 49,300
2014/12/18 1,359 1,359 1,330 1,337 97,000
2014/12/17 1,290 1,316 1,280 1,301 63,500
2014/12/16 1,346 1,354 1,290 1,300 121,500
2014/12/15 1,346 1,354 1,331 1,351 62,500
2014/12/12 1,340 1,369 1,336 1,346 167,900
2014/12/11 1,270 1,340 1,260 1,335 159,700
2014/12/10 1,260 1,314 1,260 1,296 112,200
2014/12/09 1,286 1,315 1,276 1,276 57,900
2014/12/08 1,296 1,338 1,295 1,315 130,600
2014/12/05 1,278 1,298 1,265 1,298 151,700
2014/12/04 1,260 1,276 1,256 1,271 97,000
2014/12/03 1,226 1,250 1,221 1,248 188,600
2014/12/02 1,215 1,223 1,200 1,210 65,900
2014/12/01 1,222 1,228 1,212 1,215 52,800
2014/11/28 1,194 1,219 1,181 1,218 66,500
2014/11/27 1,200 1,203 1,181 1,182 58,500
2014/11/26 1,222 1,225 1,191 1,212 66,400
2014/11/25 1,200 1,222 1,192 1,222 72,000
2014/11/21 1,160 1,200 1,160 1,200 103,200
2014/11/20 1,174 1,174 1,153 1,154 45,800
2014/11/19 1,180 1,185 1,163 1,163 38,300
2014/11/18 1,155 1,179 1,151 1,179 51,600
2014/11/17 1,179 1,181 1,155 1,155 37,400
2014/11/14 1,182 1,182 1,158 1,179 50,100
2014/11/13 1,167 1,191 1,158 1,162 53,000
2014/11/12 1,186 1,192 1,164 1,182 87,700
2014/11/11 1,195 1,208 1,171 1,178 104,000
2014/11/10 1,186 1,198 1,158 1,196 146,800
2014/11/07 1,198 1,198 1,138 1,156 110,100
2014/11/06 1,210 1,210 1,157 1,189 243,500
2014/11/05 1,210 1,248 1,195 1,234 174,200
2014/11/04 1,110 1,182 1,075 1,182 218,500
2014/10/31 1,085 1,095 1,055 1,077 69,400
2014/10/30 1,066 1,088 1,066 1,079 29,800
2014/10/29 1,065 1,087 1,063 1,068 27,400
2014/10/28 1,055 1,069 1,052 1,061 32,300
2014/10/27 1,016 1,070 1,016 1,067 95,400
2014/10/24 1,055 1,055 1,001 1,011 138,300
2014/10/23 1,071 1,071 1,045 1,055 65,000
2014/10/22 1,108 1,125 1,054 1,059 97,000
2014/10/21 1,120 1,132 1,100 1,108 50,800
2014/10/20 1,074 1,129 1,071 1,113 69,700
2014/10/17 1,103 1,130 1,024 1,031 102,000
2014/10/16 1,185 1,185 1,111 1,115 53,400
2014/10/15 1,150 1,196 1,150 1,195 53,200
2014/10/14 1,149 1,155 1,138 1,140 72,700
2014/10/10 1,181 1,197 1,171 1,179 46,400
2014/10/09 1,219 1,227 1,189 1,202 50,200
2014/10/08 1,192 1,230 1,170 1,202 93,600
2014/10/07 1,270 1,274 1,227 1,228 45,100
2014/10/06 1,230 1,275 1,230 1,270 75,700
2014/10/03 1,219 1,240 1,209 1,223 45,400
2014/10/02 1,216 1,240 1,213 1,230 61,500
2014/10/01 1,267 1,278 1,238 1,244 30,300
2014/09/30 1,275 1,285 1,275 1,280 28,400
2014/09/29 1,294 1,294 1,270 1,286 54,300
2014/09/26 1,239 1,279 1,237 1,266 30,500
2014/09/25 1,299 1,300 1,272 1,283 87,100
2014/09/24 1,208 1,292 1,208 1,287 99,000
2014/09/22 1,230 1,238 1,224 1,238 42,700
2014/09/19 1,212 1,229 1,203 1,211 45,700
2014/09/18 1,206 1,229 1,206 1,213 36,000
2014/09/17 1,217 1,230 1,203 1,214 53,200
2014/09/16 1,243 1,259 1,203 1,224 69,600
2014/09/12 1,270 1,272 1,237 1,243 61,700
2014/09/11 1,242 1,261 1,232 1,246 66,200
2014/09/10 1,220 1,272 1,215 1,253 155,400
2014/09/09 1,196 1,237 1,185 1,222 169,800
2014/09/08 1,197 1,198 1,174 1,185 56,900
2014/09/05 1,164 1,191 1,161 1,182 68,000
2014/09/04 1,171 1,178 1,164 1,164 51,400
2014/09/03 1,143 1,200 1,143 1,182 155,800
2014/09/02 1,146 1,151 1,133 1,142 78,400
2014/09/01 1,158 1,158 1,143 1,147 58,600
2014/08/29 1,113 1,150 1,110 1,150 61,900
2014/08/28 1,143 1,143 1,121 1,127 36,800
2014/08/27 1,147 1,147 1,111 1,139 60,500
2014/08/26 1,157 1,160 1,130 1,137 51,700
2014/08/25 1,140 1,160 1,117 1,156 114,200
2014/08/22 1,120 1,150 1,101 1,147 232,800
2014/08/21 1,108 1,117 1,076 1,104 131,200
2014/08/20 1,061 1,109 1,061 1,096 260,000
2014/08/19 1,050 1,058 1,043 1,052 43,200
2014/08/18 1,031 1,043 1,030 1,040 21,400
2014/08/15 1,027 1,047 1,025 1,030 31,100
2014/08/14 1,018 1,033 1,018 1,027 33,800
2014/08/13 1,020 1,020 1,014 1,018 7,800
2014/08/12 1,025 1,025 1,018 1,022 19,500
2014/08/11 1,019 1,024 1,005 1,019 79,400
2014/08/08 1,017 1,023 1,009 1,019 74,100
2014/08/07 999 1,018 999 1,017 45,200
2014/08/06 998 1,014 989 1,002 50,200
2014/08/05 1,010 1,010 990 992 31,900
2014/08/04 948 1,013 946 1,004 194,000
2014/08/01 967 972 956 963 58,000
2014/07/31 1,002 1,002 980 982 45,700
2014/07/30 987 1,002 984 990 46,300
2014/07/29 1,009 1,009 971 989 84,000
2014/07/28 1,024 1,024 990 1,001 81,100
2014/07/25 1,019 1,051 1,003 1,006 186,000
2014/07/24 1,020 1,029 1,001 1,006 28,600
2014/07/23 1,010 1,024 1,010 1,019 16,800
2014/07/22 1,000 1,033 998 1,016 45,900
2014/07/18 1,000 1,015 997 1,006 23,700
2014/07/17 1,020 1,020 1,001 1,001 38,300
2014/07/16 1,025 1,030 1,002 1,024 51,000
2014/07/15 1,010 1,025 1,010 1,025 26,200
2014/07/14 1,016 1,016 1,001 1,010 10,300
2014/07/11 995 1,015 974 1,015 81,700
2014/07/10 999 1,019 999 1,004 54,800
2014/07/09 1,015 1,019 995 1,000 89,500
2014/07/08 1,030 1,040 1,011 1,028 51,200
2014/07/07 1,035 1,040 1,028 1,037 41,400
2014/07/04 1,020 1,038 1,020 1,034 91,600
2014/07/03 1,020 1,036 1,018 1,030 55,200
2014/07/02 1,022 1,040 1,022 1,027 43,800
2014/07/01 1,012 1,044 1,012 1,037 33,500
2014/06/30 1,034 1,048 1,012 1,030 56,300
2014/06/27 1,011 1,030 1,011 1,030 36,900
2014/06/26 1,013 1,028 1,010 1,016 16,700
2014/06/25 1,005 1,026 1,005 1,017 26,200
2014/06/24 1,007 1,016 1,000 1,015 24,300
2014/06/23 1,006 1,047 1,004 1,007 84,200
2014/06/20 1,018 1,028 1,010 1,016 48,100
2014/06/19 1,020 1,020 1,003 1,014 36,100
2014/06/18 1,010 1,030 990 1,018 45,100
2014/06/17 990 1,058 990 1,020 152,700
2014/06/16 989 1,015 972 999 88,500
2014/06/13 990 1,004 975 998 96,100
2014/06/12 955 996 955 996 171,500
2014/06/11 926 973 916 970 99,000
2014/06/10 939 939 916 919 40,200
2014/06/09 936 945 930 937 34,800
2014/06/06 935 940 916 921 24,700
2014/06/05 931 934 908 934 22,700
2014/06/04 931 938 913 923 39,900
2014/06/03 945 956 924 924 54,400
2014/06/02 939 950 934 948 104,100
2014/05/30 909 922 908 922 59,500
2014/05/29 885 905 883 901 33,600
2014/05/28 888 897 870 890 24,000
2014/05/27 904 904 890 892 17,400
2014/05/26 892 904 892 901 15,400
2014/05/23 897 902 881 892 32,200
2014/05/22 890 905 888 897 35,500
2014/05/21 884 892 872 887 21,900
2014/05/20 839 889 838 887 45,900
2014/05/19 851 866 850 854 13,500
2014/05/16 848 863 846 860 38,600
2014/05/15 867 873 846 867 81,600
2014/05/14 917 917 838 869 56,700
2014/05/13 900 920 870 911 112,700
2014/05/12 889 894 855 882 92,500
2014/05/09 856 895 850 892 72,000
2014/05/08 815 863 812 857 111,000
2014/05/07 846 859 802 807 347,800
2014/05/02 896 896 874 891 4,900
2014/05/01 882 894 879 889 23,500
2014/04/30 886 900 854 882 36,500
2014/04/28 881 886 880 886 4,300
2014/04/25 870 889 851 882 57,400
2014/04/24 914 914 877 879 33,400
2014/04/23 903 914 901 914 7,200
2014/04/22 913 916 904 904 24,600
2014/04/21 915 915 908 911 25,900
2014/04/18 900 918 899 904 45,000
2014/04/17 875 925 875 915 101,600
2014/04/16 874 882 854 880 42,800
2014/04/15 873 880 873 874 34,100
2014/04/14 880 889 873 873 34,400
2014/04/11 865 880 845 880 53,100
2014/04/10 860 881 855 880 64,300
2014/04/09 855 864 850 860 32,300
2014/04/08 857 872 856 860 22,300
2014/04/07 872 873 860 872 44,600
2014/04/04 858 874 847 873 41,200
2014/04/03 848 855 844 855 46,900
2014/04/02 842 846 837 846 32,700
2014/04/01 833 840 827 840 34,600
2014/03/31 836 845 826 829 23,600
2014/03/28 832 839 830 835 6,500
2014/03/27 830 840 827 832 20,100
2014/03/26 833 840 826 826 22,900
2014/03/25 837 847 825 840 33,100
2014/03/24 828 834 816 825 24,500
2014/03/20 830 830 809 813 32,800
2014/03/19 821 829 816 817 18,700
2014/03/18 819 825 812 815 11,600
2014/03/17 815 824 806 806 31,200
2014/03/14 820 821 812 815 32,000
2014/03/13 829 836 821 822 31,500
2014/03/12 837 844 828 829 30,500
2014/03/11 841 845 835 836 17,100
2014/03/10 838 844 835 838 13,900
2014/03/07 843 850 832 835 24,000
2014/03/06 846 846 836 841 24,000
2014/03/05 845 848 837 844 14,500
2014/03/04 841 841 828 832 22,300
2014/03/03 841 844 826 844 14,700
2014/02/28 847 847 840 843 16,700
2014/02/27 851 855 848 849 14,700
2014/02/26 842 851 841 849 16,500
2014/02/25 843 846 840 841 9,600
2014/02/24 853 855 839 839 20,600
2014/02/21 840 846 837 843 21,700
2014/02/20 842 849 835 837 27,400
2014/02/19 855 860 841 842 8,500
2014/02/18 845 855 838 855 10,000
2014/02/17 833 850 826 833 59,100
2014/02/14 842 854 826 830 44,800
2014/02/13 855 862 841 842 29,300
2014/02/12 874 874 851 857 26,900
2014/02/10 839 858 811 845 99,900
2014/02/07 884 885 863 869 18,300
2014/02/06 828 865 818 860 32,400
2014/02/05 848 849 822 837 33,900
2014/02/04 830 849 821 840 62,600
2014/02/03 893 904 868 872 37,700
2014/01/31 926 935 898 903 22,400
2014/01/30 919 932 913 925 19,400
2014/01/29 907 944 907 943 31,900
2014/01/28 896 925 896 919 25,900
2014/01/27 900 907 894 903 31,200
2014/01/24 930 930 905 918 38,900
2014/01/23 944 947 930 934 54,300
2014/01/22 938 939 920 924 21,500
2014/01/21 955 962 902 932 71,900
2014/01/20 950 960 943 960 18,800
2014/01/17 949 955 941 942 39,200
2014/01/16 949 958 949 949 28,100
2014/01/15 960 960 942 949 30,700
2014/01/14 940 950 932 942 19,600
2014/01/10 975 978 960 968 39,700
2014/01/09 981 992 972 974 22,600
2014/01/08 945 997 945 990 79,900
2014/01/07 953 977 950 952 92,600
2014/01/06 949 953 949 951 21,400

このページの先頭へ