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
2019/12/30 3,860 3,865 3,720 3,805 46,900
2019/12/27 3,865 3,865 3,800 3,820 36,000
2019/12/26 3,825 3,880 3,820 3,865 39,800
2019/12/25 3,860 3,905 3,840 3,865 58,000
2019/12/24 3,760 3,880 3,735 3,860 58,800
2019/12/23 3,880 3,895 3,765 3,775 97,400
2019/12/20 3,850 3,920 3,835 3,895 77,800
2019/12/19 3,850 3,875 3,765 3,815 76,600
2019/12/18 3,850 3,900 3,790 3,825 82,500
2019/12/17 3,900 3,900 3,790 3,820 88,100
2019/12/16 3,735 3,910 3,735 3,855 120,000
2019/12/13 3,635 3,735 3,600 3,720 151,000
2019/12/12 3,550 3,570 3,495 3,495 29,900
2019/12/11 3,555 3,560 3,480 3,515 42,900
2019/12/10 3,625 3,670 3,560 3,560 45,800
2019/12/09 3,670 3,715 3,570 3,580 57,300
2019/12/06 3,680 3,700 3,575 3,620 66,600
2019/12/05 3,600 3,725 3,595 3,700 83,500
2019/12/04 3,565 3,625 3,565 3,585 33,000
2019/12/03 3,545 3,625 3,490 3,600 40,400
2019/12/02 3,600 3,640 3,585 3,600 33,500
2019/11/29 3,575 3,660 3,550 3,645 52,000
2019/11/28 3,595 3,620 3,540 3,595 28,700
2019/11/27 3,575 3,625 3,560 3,605 28,300
2019/11/26 3,520 3,590 3,505 3,590 70,000
2019/11/25 3,610 3,630 3,510 3,525 46,700
2019/11/22 3,460 3,605 3,420 3,590 95,600
2019/11/21 3,490 3,505 3,455 3,505 35,600
2019/11/20 3,470 3,530 3,455 3,530 49,500
2019/11/19 3,470 3,530 3,415 3,525 44,600
2019/11/18 3,350 3,525 3,340 3,480 117,000
2019/11/15 3,230 3,375 3,230 3,360 35,200
2019/11/14 3,270 3,305 3,215 3,230 58,900
2019/11/13 3,300 3,345 3,235 3,305 51,800
2019/11/12 3,320 3,395 3,320 3,350 49,800
2019/11/11 3,380 3,415 3,310 3,345 114,300
2019/11/08 3,175 3,500 3,175 3,410 349,700
2019/11/07 3,045 3,135 3,020 3,125 81,200
2019/11/06 3,175 3,180 3,035 3,080 74,700
2019/11/05 3,200 3,235 3,170 3,200 43,800
2019/11/01 3,180 3,230 3,165 3,185 57,100
2019/10/31 3,210 3,295 3,180 3,210 41,200
2019/10/30 3,200 3,280 3,170 3,195 43,000
2019/10/29 3,215 3,300 3,165 3,165 74,200
2019/10/28 3,200 3,255 3,160 3,170 80,500
2019/10/25 3,070 3,195 3,030 3,175 66,100
2019/10/24 3,100 3,160 3,080 3,120 44,100
2019/10/23 3,110 3,110 3,015 3,090 54,900
2019/10/21 3,065 3,120 2,987 3,120 74,400
2019/10/18 3,025 3,075 3,025 3,065 53,100
2019/10/17 3,015 3,080 3,010 3,020 33,500
2019/10/16 3,000 3,045 3,000 3,010 26,300
2019/10/15 2,976 3,020 2,976 2,995 11,600
2019/10/11 3,005 3,030 2,972 2,975 14,400
2019/10/10 2,980 3,050 2,954 3,000 31,600
2019/10/09 2,935 3,025 2,921 3,000 38,200
2019/10/08 2,937 3,050 2,937 3,005 62,200
2019/10/07 2,925 2,963 2,840 2,945 34,100
2019/10/04 2,782 2,919 2,782 2,913 31,900
2019/10/03 2,813 2,854 2,788 2,807 27,700
2019/10/02 2,905 2,927 2,856 2,865 26,900
2019/10/01 2,775 2,912 2,766 2,912 64,700
2019/09/30 2,768 2,831 2,687 2,804 64,700
2019/09/27 2,820 2,820 2,730 2,768 37,700
2019/09/26 2,747 2,836 2,747 2,789 21,600
2019/09/25 2,772 2,797 2,735 2,752 26,100
2019/09/24 2,761 2,839 2,761 2,772 35,000
2019/09/20 2,744 2,761 2,685 2,761 23,100
2019/09/19 2,742 2,756 2,668 2,722 10,500
2019/09/18 2,721 2,795 2,681 2,721 34,800
2019/09/17 2,682 2,722 2,641 2,691 20,400
2019/09/13 2,726 2,762 2,658 2,682 36,100
2019/09/12 2,750 2,794 2,713 2,727 62,700
2019/09/11 2,720 2,749 2,714 2,733 15,600
2019/09/10 2,716 2,751 2,715 2,722 29,200
2019/09/09 2,700 2,735 2,661 2,715 47,000
2019/09/06 2,724 2,778 2,724 2,745 55,300
2019/09/05 2,504 2,740 2,504 2,682 91,000
2019/09/04 2,475 2,502 2,451 2,502 12,800
2019/09/03 2,429 2,519 2,429 2,477 41,600
2019/09/02 2,482 2,482 2,412 2,445 25,100
2019/08/30 2,302 2,489 2,302 2,467 93,400
2019/08/29 2,288 2,324 2,248 2,292 44,300
2019/08/28 2,323 2,332 2,273 2,278 58,000
2019/08/27 2,300 2,415 2,300 2,355 98,600
2019/08/26 2,350 2,350 2,284 2,287 50,900
2019/08/23 2,414 2,439 2,358 2,405 49,600
2019/08/22 2,460 2,500 2,387 2,388 61,300
2019/08/21 2,508 2,524 2,429 2,460 68,100
2019/08/20 2,460 2,540 2,449 2,507 57,300
2019/08/19 2,393 2,455 2,393 2,403 28,100
2019/08/16 2,361 2,416 2,344 2,391 43,000
2019/08/15 2,355 2,388 2,338 2,388 39,700
2019/08/14 2,381 2,445 2,381 2,442 56,600
2019/08/13 2,370 2,377 2,327 2,356 28,100
2019/08/09 2,459 2,460 2,334 2,399 85,500
2019/08/08 2,461 2,495 2,381 2,386 91,700
2019/08/07 2,453 2,462 2,366 2,391 134,500
2019/08/06 2,370 2,453 2,289 2,453 205,100
2019/08/05 2,480 2,531 2,333 2,451 359,900
2019/08/02 2,901 2,940 2,768 2,807 119,300
2019/08/01 2,985 3,035 2,962 2,980 56,700
2019/07/31 3,045 3,050 2,971 3,035 47,900
2019/07/30 3,015 3,080 3,015 3,045 38,300
2019/07/29 3,010 3,035 2,976 3,025 17,400
2019/07/26 3,055 3,055 3,005 3,010 39,200
2019/07/25 2,976 3,065 2,976 3,055 52,700
2019/07/24 2,975 3,050 2,971 2,975 63,500
2019/07/23 2,939 2,974 2,922 2,955 49,500
2019/07/22 2,857 2,946 2,857 2,934 41,600
2019/07/19 2,830 2,909 2,830 2,907 42,400
2019/07/18 2,876 2,879 2,820 2,830 31,200
2019/07/17 2,844 2,889 2,805 2,885 37,400
2019/07/16 2,821 2,881 2,803 2,877 59,600
2019/07/12 2,900 2,908 2,800 2,821 42,900
2019/07/11 2,891 2,907 2,856 2,878 20,800
2019/07/10 2,887 2,937 2,870 2,909 38,300
2019/07/09 2,986 2,986 2,869 2,917 81,000
2019/07/08 3,120 3,120 2,991 3,020 22,200
2019/07/05 3,035 3,105 3,025 3,070 39,100
2019/07/04 3,050 3,080 3,015 3,025 26,900
2019/07/03 3,150 3,150 2,967 3,020 93,600
2019/07/02 3,125 3,170 3,075 3,130 45,200
2019/07/01 3,050 3,130 3,000 3,120 108,000
2019/06/28 2,950 3,030 2,926 3,010 136,400
2019/06/27 2,856 2,947 2,856 2,947 94,200
2019/06/26 2,800 2,849 2,717 2,839 48,900
2019/06/25 2,871 2,886 2,816 2,819 26,900
2019/06/24 2,850 2,880 2,793 2,863 48,600
2019/06/21 2,842 2,920 2,842 2,855 68,100
2019/06/20 2,806 2,898 2,783 2,851 113,000
2019/06/19 2,770 2,805 2,732 2,773 58,000
2019/06/18 2,800 2,800 2,618 2,704 97,200
2019/06/17 2,862 2,862 2,777 2,800 78,300
2019/06/14 2,808 2,864 2,808 2,835 48,100
2019/06/13 2,868 2,900 2,795 2,836 121,100
2019/06/12 2,694 2,900 2,680 2,784 129,300
2019/06/11 2,642 2,710 2,614 2,694 51,600
2019/06/10 2,667 2,696 2,640 2,652 32,200
2019/06/07 2,568 2,639 2,566 2,617 20,600
2019/06/06 2,565 2,611 2,561 2,568 25,700
2019/06/05 2,516 2,585 2,516 2,565 35,800
2019/06/04 2,411 2,497 2,411 2,466 38,400
2019/06/03 2,519 2,519 2,400 2,432 42,500
2019/05/31 2,565 2,566 2,505 2,544 24,300
2019/05/30 2,541 2,578 2,522 2,554 45,500
2019/05/29 2,600 2,621 2,554 2,567 32,500
2019/05/28 2,567 2,675 2,567 2,672 64,900
2019/05/27 2,575 2,668 2,530 2,600 63,900
2019/05/24 2,450 2,580 2,425 2,579 76,600
2019/05/23 2,643 2,643 2,486 2,486 85,100
2019/05/22 2,750 2,769 2,680 2,681 50,900
2019/05/21 2,684 2,760 2,532 2,750 113,800
2019/05/20 2,780 2,823 2,688 2,723 36,500
2019/05/17 2,836 2,886 2,777 2,790 22,400
2019/05/16 2,930 2,930 2,821 2,830 46,300
2019/05/15 2,891 2,960 2,870 2,938 52,200
2019/05/14 2,850 2,937 2,789 2,890 61,500
2019/05/13 3,000 3,020 2,923 2,938 139,400
2019/05/10 2,795 2,980 2,713 2,752 135,600
2019/05/09 2,619 2,705 2,562 2,568 47,200
2019/05/08 2,618 2,716 2,578 2,652 65,200
2019/05/07 2,750 2,750 2,603 2,631 90,800
2019/04/26 2,735 2,797 2,686 2,780 74,700
2019/04/25 2,783 2,783 2,712 2,757 34,900
2019/04/24 2,819 2,819 2,767 2,783 42,700
2019/04/23 2,831 2,831 2,753 2,794 49,900
2019/04/22 2,920 2,920 2,833 2,846 17,000
2019/04/19 2,884 2,923 2,884 2,911 23,000
2019/04/18 2,951 2,966 2,871 2,882 30,300
2019/04/17 2,909 2,987 2,909 2,965 56,000
2019/04/16 2,900 2,942 2,874 2,892 29,300
2019/04/15 2,848 2,897 2,833 2,897 67,000
2019/04/12 2,895 2,897 2,795 2,812 41,300
2019/04/11 2,857 2,874 2,822 2,853 27,500
2019/04/10 2,836 2,894 2,815 2,890 44,600
2019/04/09 2,961 2,984 2,890 2,912 35,800
2019/04/08 3,040 3,055 2,906 2,928 34,400
2019/04/05 2,950 3,060 2,945 3,020 79,100
2019/04/04 2,951 3,020 2,950 2,950 57,200
2019/04/03 2,870 2,980 2,864 2,972 64,700
2019/04/02 2,869 2,922 2,855 2,899 91,900
2019/04/01 2,864 2,869 2,808 2,821 40,500
2019/03/29 2,734 2,840 2,730 2,800 80,500
2019/03/28 2,665 2,749 2,650 2,741 51,500
2019/03/27 2,591 2,700 2,591 2,700 35,800
2019/03/26 2,536 2,639 2,512 2,622 60,500
2019/03/25 2,618 2,643 2,505 2,551 65,900
2019/03/22 2,590 2,643 2,582 2,643 68,900
2019/03/20 2,600 2,638 2,570 2,606 49,100
2019/03/19 2,602 2,606 2,551 2,603 32,800
2019/03/18 2,600 2,680 2,563 2,602 55,500
2019/03/15 2,500 2,600 2,400 2,581 170,400
2019/03/14 2,611 2,611 2,500 2,513 45,300
2019/03/13 2,596 2,620 2,545 2,561 35,700
2019/03/12 2,577 2,709 2,570 2,634 70,300
2019/03/11 2,546 2,562 2,461 2,536 45,600
2019/03/08 2,571 2,599 2,499 2,510 76,200
2019/03/07 2,783 2,786 2,632 2,671 117,400
2019/03/06 2,833 2,886 2,818 2,833 55,800
2019/03/05 2,813 2,851 2,781 2,833 73,700
2019/03/04 2,831 2,901 2,819 2,893 74,400
2019/03/01 2,759 2,852 2,750 2,753 72,900
2019/02/28 2,770 2,780 2,700 2,724 87,400
2019/02/27 2,861 2,861 2,801 2,801 31,600
2019/02/26 2,860 2,892 2,806 2,871 62,400
2019/02/25 2,897 2,911 2,854 2,856 42,600
2019/02/22 2,927 2,935 2,882 2,893 42,800
2019/02/21 2,932 2,989 2,913 2,922 78,300
2019/02/20 2,938 2,942 2,899 2,932 92,100
2019/02/19 2,856 2,975 2,856 2,955 94,000
2019/02/18 2,888 2,922 2,807 2,890 111,700
2019/02/15 2,819 2,819 2,712 2,788 102,400
2019/02/14 2,810 2,867 2,753 2,778 131,300
2019/02/13 2,618 2,810 2,600 2,766 199,600
2019/02/12 2,369 2,619 2,360 2,618 203,200
2019/02/08 2,372 2,521 2,323 2,519 207,700
2019/02/07 2,529 2,553 2,481 2,551 66,800
2019/02/06 2,550 2,569 2,529 2,562 71,900
2019/02/05 2,499 2,555 2,470 2,517 80,400
2019/02/04 2,486 2,539 2,481 2,499 53,000
2019/02/01 2,536 2,574 2,461 2,486 70,900
2019/01/31 2,520 2,588 2,495 2,585 116,100
2019/01/30 2,491 2,518 2,458 2,491 57,300
2019/01/29 2,481 2,522 2,452 2,485 45,300
2019/01/28 2,488 2,575 2,487 2,518 107,500
2019/01/25 2,430 2,495 2,361 2,487 100,000
2019/01/24 2,400 2,486 2,400 2,480 73,200
2019/01/23 2,324 2,392 2,293 2,388 71,700
2019/01/22 2,361 2,376 2,268 2,294 92,200
2019/01/21 2,442 2,536 2,410 2,417 173,500
2019/01/18 2,290 2,390 2,265 2,361 115,100
2019/01/17 2,360 2,423 2,296 2,296 98,700
2019/01/16 2,383 2,383 2,313 2,320 100,100
2019/01/15 2,251 2,383 2,249 2,344 124,600
2019/01/11 2,250 2,328 2,230 2,316 123,700
2019/01/10 2,205 2,267 2,190 2,203 168,900
2019/01/09 2,198 2,300 2,180 2,246 154,200
2019/01/08 2,098 2,188 2,095 2,151 67,900
2019/01/07 2,050 2,148 2,009 2,088 103,300
2019/01/04 1,903 1,969 1,870 1,961 127,400

このページの先頭へ