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
2016/12/30 1,590 1,630 1,550 1,617 51,300
2016/12/29 1,612 1,639 1,580 1,599 41,700
2016/12/28 1,611 1,650 1,611 1,625 46,000
2016/12/27 1,678 1,678 1,610 1,618 48,800
2016/12/26 1,657 1,659 1,602 1,636 50,900
2016/12/22 1,709 1,720 1,647 1,678 76,800
2016/12/21 1,650 1,715 1,623 1,711 113,900
2016/12/20 1,688 1,689 1,608 1,634 53,300
2016/12/19 1,600 1,760 1,600 1,688 127,600
2016/12/16 1,500 1,600 1,500 1,600 180,600
2016/12/15 1,465 1,509 1,465 1,493 53,200
2016/12/14 1,476 1,476 1,452 1,464 20,000
2016/12/13 1,460 1,477 1,450 1,474 26,200
2016/12/12 1,446 1,476 1,445 1,468 21,900
2016/12/09 1,474 1,475 1,401 1,455 43,400
2016/12/08 1,494 1,498 1,478 1,484 25,000
2016/12/07 1,474 1,490 1,465 1,490 32,400
2016/12/06 1,485 1,485 1,454 1,458 21,500
2016/12/05 1,457 1,479 1,457 1,474 25,500
2016/12/02 1,470 1,470 1,450 1,462 20,900
2016/12/01 1,472 1,488 1,457 1,476 38,400
2016/11/30 1,445 1,463 1,440 1,463 26,300
2016/11/29 1,439 1,447 1,429 1,447 46,800
2016/11/28 1,443 1,449 1,441 1,446 34,600
2016/11/25 1,420 1,443 1,420 1,440 36,700
2016/11/24 1,405 1,428 1,390 1,419 51,300
2016/11/22 1,395 1,402 1,366 1,402 39,100
2016/11/21 1,392 1,400 1,380 1,394 25,700
2016/11/18 1,400 1,413 1,380 1,401 43,100
2016/11/17 1,372 1,414 1,372 1,400 48,100
2016/11/16 1,380 1,394 1,361 1,381 71,000
2016/11/15 1,390 1,390 1,359 1,378 23,900
2016/11/14 1,339 1,394 1,337 1,379 54,800
2016/11/11 1,350 1,350 1,293 1,315 62,200
2016/11/10 1,350 1,355 1,321 1,354 20,400
2016/11/09 1,348 1,350 1,252 1,280 30,600
2016/11/08 1,345 1,356 1,309 1,330 24,000
2016/11/07 1,312 1,365 1,312 1,356 38,900
2016/11/04 1,310 1,325 1,295 1,297 20,400
2016/11/02 1,313 1,337 1,302 1,311 29,900
2016/11/01 1,302 1,347 1,302 1,337 58,100
2016/10/31 1,272 1,297 1,260 1,295 29,900
2016/10/28 1,262 1,262 1,252 1,257 8,600
2016/10/27 1,269 1,269 1,256 1,262 9,500
2016/10/26 1,266 1,267 1,255 1,258 8,700
2016/10/25 1,256 1,275 1,256 1,266 28,700
2016/10/24 1,241 1,260 1,241 1,251 22,400
2016/10/21 1,245 1,250 1,244 1,246 10,600
2016/10/20 1,255 1,255 1,239 1,245 17,100
2016/10/19 1,250 1,254 1,245 1,252 5,300
2016/10/18 1,245 1,253 1,241 1,253 23,000
2016/10/17 1,242 1,250 1,240 1,245 15,400
2016/10/14 1,241 1,250 1,240 1,240 7,300
2016/10/13 1,239 1,251 1,239 1,250 41,500
2016/10/12 1,239 1,241 1,237 1,240 60,200
2016/10/11 1,243 1,245 1,239 1,240 11,800
2016/10/07 1,240 1,241 1,240 1,240 11,600
2016/10/06 1,240 1,250 1,238 1,240 8,600
2016/10/05 1,245 1,245 1,237 1,240 11,900
2016/10/04 1,252 1,252 1,233 1,240 18,100
2016/10/03 1,255 1,256 1,238 1,241 14,600
2016/09/30 1,243 1,245 1,228 1,240 12,100
2016/09/29 1,245 1,246 1,181 1,243 58,900
2016/09/28 1,239 1,250 1,238 1,245 11,800
2016/09/27 1,240 1,250 1,240 1,250 7,700
2016/09/26 1,235 1,250 1,234 1,242 19,200
2016/09/23 1,240 1,247 1,232 1,246 10,400
2016/09/21 1,232 1,240 1,230 1,240 5,100
2016/09/20 1,220 1,243 1,210 1,232 31,300
2016/09/16 1,228 1,228 1,212 1,219 6,100
2016/09/15 1,249 1,250 1,216 1,218 13,800
2016/09/14 1,239 1,267 1,226 1,249 44,100
2016/09/13 1,250 1,280 1,230 1,245 9,600
2016/09/12 1,250 1,260 1,236 1,260 33,000
2016/09/09 1,282 1,293 1,260 1,260 16,500
2016/09/08 1,260 1,307 1,260 1,294 41,000
2016/09/07 1,237 1,254 1,221 1,248 14,300
2016/09/06 1,225 1,234 1,224 1,232 11,100
2016/09/05 1,226 1,234 1,220 1,225 18,200
2016/09/02 1,220 1,225 1,209 1,217 20,300
2016/09/01 1,240 1,240 1,210 1,220 17,200
2016/08/31 1,233 1,247 1,218 1,240 96,300
2016/08/30 1,202 1,215 1,202 1,204 16,300
2016/08/29 1,245 1,252 1,190 1,200 31,300
2016/08/26 1,220 1,252 1,212 1,243 61,200
2016/08/25 1,250 1,250 1,211 1,215 19,300
2016/08/24 1,268 1,268 1,223 1,250 20,400
2016/08/23 1,196 1,258 1,195 1,250 41,500
2016/08/22 1,195 1,214 1,181 1,183 6,000
2016/08/19 1,191 1,216 1,156 1,200 30,400
2016/08/18 1,214 1,214 1,181 1,189 21,100
2016/08/17 1,173 1,224 1,169 1,201 26,500
2016/08/16 1,186 1,193 1,167 1,174 13,100
2016/08/15 1,181 1,197 1,172 1,173 9,300
2016/08/12 1,157 1,190 1,154 1,180 38,800
2016/08/10 1,173 1,205 1,170 1,198 19,200
2016/08/09 1,160 1,180 1,160 1,173 19,400
2016/08/08 1,173 1,199 1,150 1,182 45,500
2016/08/05 1,220 1,220 1,172 1,184 30,200
2016/08/04 1,192 1,241 1,192 1,226 14,000
2016/08/03 1,220 1,232 1,200 1,200 7,900
2016/08/02 1,279 1,280 1,230 1,245 29,600
2016/08/01 1,270 1,285 1,229 1,275 20,800
2016/07/29 1,242 1,270 1,210 1,270 29,900
2016/07/28 1,200 1,246 1,168 1,242 28,200
2016/07/27 1,234 1,261 1,205 1,212 19,900
2016/07/26 1,250 1,270 1,235 1,245 11,200
2016/07/25 1,288 1,299 1,258 1,269 22,500
2016/07/22 1,260 1,300 1,260 1,288 14,800
2016/07/21 1,270 1,314 1,238 1,290 24,400
2016/07/20 1,300 1,300 1,263 1,270 15,000
2016/07/19 1,269 1,300 1,261 1,298 21,700
2016/07/15 1,271 1,281 1,237 1,253 39,000
2016/07/14 1,273 1,281 1,254 1,271 28,800
2016/07/13 1,262 1,282 1,228 1,251 49,600
2016/07/12 1,257 1,284 1,239 1,277 28,300
2016/07/11 1,227 1,257 1,210 1,225 13,800
2016/07/08 1,236 1,250 1,216 1,227 24,200
2016/07/07 1,280 1,286 1,205 1,206 46,300
2016/07/06 1,290 1,317 1,280 1,310 29,600
2016/07/05 1,330 1,340 1,297 1,307 35,900
2016/07/04 1,312 1,366 1,312 1,330 52,900
2016/07/01 1,300 1,332 1,279 1,320 84,600
2016/06/30 1,270 1,340 1,220 1,324 110,400
2016/06/29 1,220 1,268 1,220 1,254 45,100
2016/06/28 1,128 1,192 1,125 1,191 25,500
2016/06/27 1,101 1,170 1,101 1,128 20,700
2016/06/24 1,220 1,220 1,102 1,102 52,300
2016/06/23 1,170 1,181 1,148 1,166 12,100
2016/06/22 1,180 1,190 1,148 1,170 21,300
2016/06/21 1,200 1,201 1,147 1,176 41,900
2016/06/20 1,152 1,209 1,150 1,209 28,500
2016/06/17 1,155 1,177 1,155 1,174 16,800
2016/06/16 1,177 1,177 1,125 1,144 31,600
2016/06/15 1,175 1,193 1,150 1,167 33,700
2016/06/14 1,200 1,209 1,136 1,175 46,500
2016/06/13 1,247 1,253 1,161 1,216 59,400
2016/06/10 1,262 1,280 1,204 1,279 36,200
2016/06/09 1,277 1,288 1,257 1,273 17,400
2016/06/08 1,231 1,293 1,231 1,290 61,500
2016/06/07 1,248 1,263 1,238 1,244 23,800
2016/06/06 1,272 1,275 1,214 1,258 36,100
2016/06/03 1,260 1,279 1,253 1,279 53,100
2016/06/02 1,225 1,265 1,215 1,260 63,100
2016/06/01 1,200 1,230 1,200 1,230 26,100
2016/05/31 1,173 1,220 1,173 1,219 40,500
2016/05/30 1,234 1,248 1,160 1,173 55,300
2016/05/27 1,177 1,205 1,168 1,178 31,500
2016/05/26 1,230 1,235 1,155 1,187 82,400
2016/05/25 1,180 1,240 1,180 1,240 82,900
2016/05/24 1,190 1,190 1,159 1,180 22,900
2016/05/23 1,170 1,191 1,170 1,190 40,800
2016/05/20 1,143 1,162 1,142 1,152 34,600
2016/05/19 1,128 1,155 1,128 1,155 46,500
2016/05/18 1,118 1,135 1,098 1,116 64,600
2016/05/17 1,118 1,118 1,077 1,095 51,800
2016/05/16 1,094 1,100 1,041 1,095 120,600
2016/05/13 980 980 971 974 8,300
2016/05/12 980 982 976 980 12,100
2016/05/11 985 985 976 984 26,300
2016/05/10 969 977 966 975 18,000
2016/05/09 980 980 970 978 12,800
2016/05/06 972 973 969 973 11,700
2016/05/02 970 975 956 972 28,300
2016/04/28 970 982 970 980 40,800
2016/04/27 967 983 965 981 43,200
2016/04/26 981 987 956 982 81,100
2016/04/25 984 985 975 981 21,100
2016/04/22 984 991 978 982 36,900
2016/04/21 984 990 984 987 22,100
2016/04/20 989 996 988 988 18,700
2016/04/19 985 988 984 988 20,600
2016/04/18 1,000 1,000 985 987 25,500
2016/04/15 1,009 1,010 1,004 1,010 28,700
2016/04/14 981 1,131 969 1,009 190,500
2016/04/13 981 985 979 981 19,200
2016/04/12 982 984 979 980 19,000
2016/04/11 986 986 979 981 16,500
2016/04/08 974 979 972 978 33,800
2016/04/07 980 984 977 981 25,000
2016/04/06 970 988 970 981 14,600
2016/04/05 982 984 970 980 51,700
2016/04/04 964 988 964 983 39,000
2016/04/01 982 982 953 964 78,900
2016/03/31 980 991 980 985 34,500
2016/03/30 951 991 951 982 67,800
2016/03/29 953 957 938 949 99,000
2016/03/28 982 985 982 982 45,200
2016/03/25 982 984 980 982 65,100
2016/03/24 981 983 980 982 79,500
2016/03/23 986 990 979 982 29,000
2016/03/22 977 984 976 984 83,700
2016/03/18 976 985 975 982 62,900
2016/03/17 981 983 975 980 58,100
2016/03/16 980 983 974 974 38,900
2016/03/15 983 986 976 984 28,600
2016/03/14 986 989 983 983 11,700
2016/03/11 990 990 980 986 5,800
2016/03/10 975 986 975 982 15,400
2016/03/09 983 984 974 980 28,900
2016/03/08 995 996 978 996 27,000
2016/03/07 986 998 986 995 9,000
2016/03/04 987 987 981 985 37,100
2016/03/03 990 992 987 987 6,200
2016/03/02 990 999 971 997 31,000
2016/03/01 983 990 980 990 24,100
2016/02/29 983 990 976 983 10,800
2016/02/26 982 996 982 983 16,200
2016/02/25 980 989 978 983 31,600
2016/02/24 980 993 966 980 24,900
2016/02/23 974 985 972 983 16,800
2016/02/22 970 978 963 977 29,000
2016/02/19 961 967 961 964 7,200
2016/02/18 990 990 961 963 19,100
2016/02/17 1,008 1,008 964 973 18,500
2016/02/16 1,000 1,008 993 1,008 7,200
2016/02/15 973 985 963 966 20,300
2016/02/12 968 983 950 961 40,100
2016/02/10 995 1,007 970 1,006 31,000
2016/02/09 959 985 959 960 16,500
2016/02/08 934 1,010 934 1,000 23,900
2016/02/05 1,000 1,000 990 995 6,900
2016/02/04 1,001 1,014 1,000 1,000 4,400
2016/02/03 1,015 1,028 1,003 1,027 10,100
2016/02/02 1,035 1,042 1,030 1,035 8,400
2016/02/01 1,061 1,090 1,058 1,058 9,800
2016/01/29 1,031 1,062 1,031 1,055 12,600
2016/01/28 1,010 1,047 1,010 1,031 4,300
2016/01/27 1,038 1,044 1,026 1,037 3,400
2016/01/26 1,024 1,025 1,010 1,016 10,400
2016/01/25 1,034 1,034 1,010 1,024 13,200
2016/01/22 999 1,010 999 1,010 3,600
2016/01/21 984 996 970 986 20,700
2016/01/20 1,000 1,006 982 984 17,400
2016/01/19 990 1,005 981 1,005 5,900
2016/01/18 983 990 973 990 21,900
2016/01/15 1,001 1,018 997 1,003 12,400
2016/01/14 1,013 1,016 981 1,000 23,800
2016/01/13 1,031 1,038 1,010 1,015 18,200
2016/01/12 1,065 1,066 995 1,003 43,300
2016/01/08 1,070 1,073 1,064 1,071 12,300
2016/01/07 1,080 1,092 1,074 1,085 26,400
2016/01/06 1,120 1,125 1,071 1,081 9,900
2016/01/05 1,140 1,141 1,121 1,121 2,100
2016/01/04 1,144 1,152 1,115 1,124 19,600

このページの先頭へ