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
2022/12/30 2,331 2,399 2,331 2,344 96,600
2022/12/29 2,315 2,359 2,301 2,330 59,700
2022/12/28 2,289 2,355 2,285 2,347 96,600
2022/12/27 2,275 2,323 2,267 2,307 49,500
2022/12/26 2,197 2,279 2,172 2,275 70,500
2022/12/23 2,209 2,221 2,165 2,165 129,100
2022/12/22 2,268 2,280 2,221 2,223 94,000
2022/12/21 2,316 2,316 2,260 2,267 101,000
2022/12/20 2,397 2,399 2,297 2,305 114,900
2022/12/19 2,364 2,430 2,338 2,409 83,100
2022/12/16 2,343 2,385 2,320 2,333 121,700
2022/12/15 2,394 2,408 2,361 2,389 91,800
2022/12/14 2,440 2,440 2,409 2,433 47,300
2022/12/13 2,420 2,440 2,408 2,433 54,700
2022/12/12 2,365 2,415 2,365 2,406 75,800
2022/12/09 2,320 2,414 2,315 2,403 74,100
2022/12/08 2,332 2,343 2,311 2,320 41,100
2022/12/07 2,321 2,363 2,316 2,332 45,100
2022/12/06 2,277 2,383 2,277 2,369 92,400
2022/12/05 2,273 2,285 2,252 2,272 65,200
2022/12/02 2,326 2,326 2,273 2,273 68,800
2022/12/01 2,317 2,358 2,316 2,350 79,900
2022/11/30 2,334 2,334 2,285 2,298 76,900
2022/11/29 2,380 2,380 2,312 2,329 83,700
2022/11/28 2,366 2,411 2,366 2,394 49,100
2022/11/25 2,378 2,396 2,360 2,366 51,200
2022/11/24 2,396 2,397 2,365 2,370 56,000
2022/11/22 2,386 2,405 2,361 2,391 55,000
2022/11/21 2,404 2,405 2,365 2,381 52,200
2022/11/18 2,410 2,441 2,396 2,404 41,600
2022/11/17 2,448 2,484 2,410 2,411 52,400
2022/11/16 2,474 2,485 2,424 2,474 46,900
2022/11/15 2,400 2,485 2,391 2,474 108,800
2022/11/14 2,498 2,498 2,371 2,375 302,400
2022/11/11 2,578 2,660 2,578 2,628 79,000
2022/11/10 2,583 2,583 2,536 2,537 12,200
2022/11/09 2,577 2,616 2,577 2,584 45,800
2022/11/08 2,563 2,584 2,554 2,571 21,300
2022/11/07 2,525 2,556 2,508 2,547 19,200
2022/11/04 2,549 2,549 2,490 2,506 23,600
2022/11/02 2,536 2,566 2,519 2,561 41,500
2022/11/01 2,558 2,562 2,514 2,536 21,100
2022/10/31 2,500 2,550 2,500 2,534 34,700
2022/10/28 2,493 2,520 2,467 2,489 23,800
2022/10/27 2,525 2,533 2,479 2,493 23,200
2022/10/26 2,500 2,543 2,500 2,525 52,100
2022/10/25 2,495 2,537 2,484 2,489 49,000
2022/10/24 2,455 2,508 2,455 2,475 28,000
2022/10/21 2,415 2,433 2,405 2,426 28,500
2022/10/20 2,476 2,476 2,398 2,422 54,600
2022/10/19 2,435 2,496 2,434 2,490 24,600
2022/10/18 2,422 2,465 2,422 2,454 38,400
2022/10/17 2,430 2,434 2,381 2,389 79,500
2022/10/14 2,440 2,492 2,437 2,471 48,000
2022/10/13 2,467 2,499 2,426 2,427 46,400
2022/10/12 2,442 2,526 2,442 2,501 102,600
2022/10/11 2,471 2,487 2,455 2,455 45,900
2022/10/07 2,470 2,524 2,462 2,496 16,400
2022/10/06 2,479 2,540 2,479 2,510 25,900
2022/10/05 2,500 2,533 2,471 2,478 34,100
2022/10/04 2,499 2,499 2,456 2,468 45,000
2022/10/03 2,366 2,467 2,336 2,449 66,000
2022/09/30 2,500 2,500 2,366 2,409 83,600
2022/09/29 2,467 2,549 2,450 2,468 43,700
2022/09/28 2,526 2,548 2,435 2,482 85,200
2022/09/27 2,570 2,587 2,521 2,526 36,300
2022/09/26 2,560 2,568 2,512 2,530 40,500
2022/09/22 2,548 2,563 2,511 2,563 32,600
2022/09/21 2,580 2,598 2,503 2,557 48,200
2022/09/20 2,536 2,625 2,536 2,621 56,200
2022/09/16 2,567 2,567 2,510 2,510 24,500
2022/09/15 2,548 2,577 2,523 2,559 47,500
2022/09/14 2,540 2,599 2,540 2,597 30,100
2022/09/13 2,646 2,646 2,603 2,613 44,400
2022/09/12 2,656 2,685 2,639 2,660 68,500
2022/09/09 2,531 2,655 2,531 2,642 96,300
2022/09/08 2,530 2,598 2,504 2,552 73,400
2022/09/07 2,478 2,485 2,413 2,464 64,700
2022/09/06 2,483 2,483 2,440 2,442 52,900
2022/09/05 2,476 2,507 2,471 2,483 41,500
2022/09/02 2,610 2,610 2,480 2,495 102,500
2022/09/01 2,639 2,677 2,609 2,609 96,600
2022/08/31 2,645 2,694 2,616 2,681 99,900
2022/08/30 2,597 2,664 2,593 2,645 106,400
2022/08/29 2,510 2,566 2,472 2,553 88,800
2022/08/26 2,584 2,639 2,562 2,583 119,700
2022/08/25 2,500 2,641 2,493 2,626 171,000
2022/08/24 2,418 2,497 2,418 2,476 67,000
2022/08/23 2,418 2,432 2,401 2,426 30,600
2022/08/22 2,438 2,438 2,398 2,418 56,500
2022/08/19 2,491 2,491 2,443 2,444 51,500
2022/08/18 2,481 2,506 2,467 2,476 56,100
2022/08/17 2,517 2,525 2,492 2,506 31,300
2022/08/16 2,535 2,550 2,503 2,528 56,400
2022/08/15 2,598 2,600 2,504 2,511 110,600
2022/08/12 2,418 2,558 2,417 2,531 196,600
2022/08/10 2,345 2,501 2,300 2,414 448,900
2022/08/09 2,782 2,808 2,738 2,748 120,200
2022/08/08 2,741 2,790 2,734 2,786 86,700
2022/08/05 2,659 2,742 2,642 2,729 84,000
2022/08/04 2,623 2,667 2,612 2,659 45,200
2022/08/03 2,600 2,629 2,600 2,623 34,500
2022/08/02 2,638 2,643 2,594 2,621 44,700
2022/08/01 2,648 2,690 2,631 2,659 46,200
2022/07/29 2,630 2,650 2,615 2,635 29,400
2022/07/28 2,660 2,678 2,611 2,625 26,300
2022/07/27 2,576 2,661 2,564 2,649 61,000
2022/07/26 2,586 2,605 2,555 2,594 37,600
2022/07/25 2,652 2,652 2,597 2,597 44,600
2022/07/22 2,659 2,691 2,631 2,652 56,800
2022/07/21 2,704 2,704 2,627 2,659 63,000
2022/07/20 2,682 2,707 2,650 2,688 103,200
2022/07/19 2,518 2,683 2,518 2,681 125,600
2022/07/15 2,482 2,521 2,465 2,518 62,200
2022/07/14 2,436 2,487 2,427 2,481 49,700
2022/07/13 2,427 2,469 2,427 2,458 44,400
2022/07/12 2,459 2,477 2,424 2,424 56,100
2022/07/11 2,499 2,507 2,460 2,491 51,800
2022/07/08 2,538 2,538 2,471 2,471 56,000
2022/07/07 2,526 2,526 2,441 2,500 45,600
2022/07/06 2,521 2,529 2,492 2,501 84,800
2022/07/05 2,462 2,545 2,462 2,535 105,200
2022/07/04 2,401 2,470 2,401 2,462 64,000
2022/07/01 2,417 2,450 2,387 2,409 82,500
2022/06/30 2,488 2,488 2,415 2,417 46,200
2022/06/29 2,513 2,520 2,468 2,489 68,500
2022/06/28 2,578 2,586 2,532 2,557 47,100
2022/06/27 2,577 2,592 2,542 2,563 62,500
2022/06/24 2,488 2,531 2,474 2,531 67,700
2022/06/23 2,494 2,517 2,471 2,489 63,100
2022/06/22 2,555 2,569 2,456 2,501 121,300
2022/06/21 2,484 2,562 2,450 2,548 52,400
2022/06/20 2,485 2,485 2,365 2,413 78,300
2022/06/17 2,490 2,499 2,459 2,487 87,400
2022/06/16 2,611 2,649 2,562 2,571 76,300
2022/06/15 2,571 2,640 2,560 2,579 92,500
2022/06/14 2,529 2,583 2,526 2,571 87,100
2022/06/13 2,642 2,646 2,566 2,569 99,200
2022/06/10 2,811 2,817 2,692 2,699 142,300
2022/06/09 2,769 2,785 2,731 2,771 99,500
2022/06/08 2,684 2,779 2,684 2,775 131,300
2022/06/07 2,698 2,712 2,648 2,672 181,700
2022/06/06 2,698 2,735 2,665 2,682 233,900
2022/06/03 2,570 2,611 2,542 2,598 198,500
2022/06/02 2,531 2,570 2,516 2,549 217,900
2022/06/01 2,460 2,485 2,400 2,485 333,500
2022/05/31 2,323 2,400 2,263 2,400 721,800
2022/05/30 2,242 2,292 2,233 2,291 125,300
2022/05/27 2,219 2,219 2,179 2,192 55,900
2022/05/26 2,200 2,226 2,171 2,173 84,000
2022/05/25 2,216 2,237 2,194 2,203 92,400
2022/05/24 2,279 2,284 2,227 2,234 91,700
2022/05/23 2,261 2,270 2,236 2,270 105,900
2022/05/20 2,290 2,290 2,218 2,257 96,400
2022/05/19 2,337 2,362 2,256 2,285 190,400
2022/05/18 2,328 2,350 2,238 2,264 170,900
2022/05/17 2,280 2,305 2,223 2,295 178,400
2022/05/16 2,361 2,364 2,150 2,261 320,600
2022/05/13 1,935 1,993 1,894 1,971 140,700
2022/05/12 1,976 1,976 1,920 1,929 85,000
2022/05/11 2,004 2,022 1,986 2,017 84,400
2022/05/10 1,990 2,052 1,957 2,045 120,400
2022/05/09 2,004 2,004 1,959 1,962 95,300
2022/05/06 1,997 2,028 1,963 2,004 121,700
2022/05/02 1,981 1,995 1,917 1,937 59,100
2022/04/28 1,938 1,983 1,931 1,958 97,000
2022/04/27 1,884 1,937 1,881 1,937 93,800
2022/04/26 1,940 1,950 1,899 1,942 115,600
2022/04/25 1,950 1,957 1,890 1,905 146,600
2022/04/22 2,002 2,008 1,960 1,988 141,200
2022/04/21 2,013 2,078 1,975 2,072 136,100
2022/04/20 2,043 2,043 2,001 2,016 167,600
2022/04/19 2,037 2,055 2,010 2,038 152,600
2022/04/18 2,061 2,061 2,001 2,015 147,600
2022/04/15 2,110 2,119 2,059 2,072 116,200
2022/04/14 2,160 2,179 2,140 2,154 75,600
2022/04/13 2,124 2,156 2,101 2,156 88,700
2022/04/12 2,209 2,220 2,120 2,122 71,600
2022/04/11 2,252 2,293 2,210 2,228 64,600
2022/04/08 2,275 2,292 2,238 2,287 85,500
2022/04/07 2,361 2,369 2,299 2,304 76,000
2022/04/06 2,450 2,450 2,411 2,433 44,500
2022/04/05 2,544 2,554 2,498 2,502 58,000
2022/04/04 2,510 2,522 2,459 2,508 61,600
2022/04/01 2,580 2,580 2,507 2,520 41,400
2022/03/31 2,586 2,626 2,541 2,599 69,800
2022/03/30 2,568 2,614 2,559 2,586 66,100
2022/03/29 2,573 2,573 2,525 2,547 58,900
2022/03/28 2,600 2,623 2,520 2,523 33,400
2022/03/25 2,603 2,620 2,555 2,570 27,200
2022/03/24 2,577 2,598 2,539 2,591 20,800
2022/03/23 2,579 2,611 2,558 2,598 34,200
2022/03/22 2,575 2,590 2,522 2,532 40,600
2022/03/18 2,581 2,596 2,527 2,575 25,800
2022/03/17 2,510 2,575 2,508 2,559 51,300
2022/03/16 2,430 2,485 2,410 2,437 55,900
2022/03/15 2,400 2,434 2,394 2,415 50,200
2022/03/14 2,395 2,419 2,356 2,383 75,300
2022/03/11 2,429 2,430 2,347 2,376 55,900
2022/03/10 2,435 2,451 2,402 2,433 57,600
2022/03/09 2,356 2,383 2,292 2,335 90,700
2022/03/08 2,400 2,420 2,346 2,356 88,200
2022/03/07 2,480 2,494 2,374 2,407 48,500
2022/03/04 2,600 2,600 2,503 2,525 53,200
2022/03/03 2,738 2,777 2,611 2,612 54,400
2022/03/02 2,700 2,730 2,660 2,690 68,200
2022/03/01 2,763 2,773 2,718 2,720 106,600
2022/02/28 2,595 2,648 2,548 2,633 118,900
2022/02/25 2,492 2,607 2,469 2,592 120,400
2022/02/24 2,405 2,500 2,400 2,490 123,300
2022/02/22 2,448 2,448 2,365 2,405 177,700
2022/02/21 2,458 2,506 2,427 2,478 145,600
2022/02/18 2,458 2,572 2,440 2,558 264,400
2022/02/17 2,761 2,783 2,686 2,708 130,700
2022/02/16 2,791 2,867 2,785 2,842 111,800
2022/02/15 2,765 2,803 2,720 2,766 150,900
2022/02/14 2,820 2,820 2,675 2,761 200,300
2022/02/10 2,875 2,923 2,822 2,859 163,800
2022/02/09 2,877 2,916 2,825 2,889 136,400
2022/02/08 2,825 2,915 2,812 2,839 80,400
2022/02/07 2,802 2,887 2,746 2,851 145,400
2022/02/04 2,930 2,952 2,838 2,932 131,500
2022/02/03 3,075 3,075 2,910 2,972 141,500
2022/02/02 3,065 3,095 3,030 3,075 71,500
2022/02/01 3,155 3,160 3,030 3,065 81,300
2022/01/31 3,010 3,045 2,898 3,015 110,700
2022/01/28 2,900 2,977 2,848 2,961 148,600
2022/01/27 3,110 3,115 2,857 2,884 148,400
2022/01/26 3,170 3,185 3,085 3,120 39,100
2022/01/25 3,300 3,310 3,140 3,165 54,400
2022/01/24 3,240 3,295 3,200 3,280 59,200
2022/01/21 3,290 3,300 3,155 3,215 65,800
2022/01/20 3,280 3,305 3,220 3,295 64,200
2022/01/19 3,475 3,475 3,265 3,280 139,500
2022/01/18 3,620 3,645 3,520 3,545 55,000
2022/01/17 3,645 3,720 3,620 3,620 48,800
2022/01/14 3,690 3,690 3,555 3,595 41,400
2022/01/13 3,745 3,770 3,705 3,705 14,500
2022/01/12 3,715 3,785 3,685 3,780 46,700
2022/01/11 3,765 3,765 3,640 3,665 41,600
2022/01/07 3,815 3,840 3,715 3,740 54,900
2022/01/06 3,960 3,960 3,810 3,815 51,300
2022/01/05 3,995 4,000 3,930 3,975 25,500
2022/01/04 4,045 4,060 3,980 3,995 41,600

このページの先頭へ