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
2023/12/29 2,001 2,006 1,984 2,000 34,400
2023/12/28 1,962 2,000 1,951 2,000 44,300
2023/12/27 1,935 1,965 1,935 1,956 43,700
2023/12/26 1,900 1,933 1,898 1,919 49,400
2023/12/25 1,900 1,919 1,889 1,890 60,800
2023/12/22 1,890 1,896 1,885 1,893 40,200
2023/12/21 1,919 1,919 1,888 1,899 50,900
2023/12/20 1,936 1,959 1,930 1,931 57,400
2023/12/19 1,886 1,924 1,883 1,919 59,400
2023/12/18 1,921 1,921 1,877 1,897 63,900
2023/12/15 1,900 1,937 1,900 1,923 85,000
2023/12/14 1,922 1,932 1,868 1,892 84,400
2023/12/13 1,896 1,935 1,890 1,933 74,200
2023/12/12 1,936 1,954 1,874 1,883 123,000
2023/12/11 1,921 1,939 1,917 1,929 102,800
2023/12/08 1,971 1,975 1,908 1,927 148,400
2023/12/07 2,013 2,013 1,985 1,985 103,200
2023/12/06 1,986 2,026 1,985 2,025 75,900
2023/12/05 2,053 2,057 2,011 2,012 89,500
2023/12/04 2,085 2,091 2,055 2,073 67,000
2023/12/01 2,150 2,150 2,112 2,120 56,800
2023/11/30 2,135 2,173 2,135 2,164 51,700
2023/11/29 2,126 2,152 2,121 2,135 43,100
2023/11/28 2,198 2,198 2,122 2,146 85,100
2023/11/27 2,233 2,235 2,203 2,220 22,200
2023/11/24 2,232 2,244 2,206 2,206 37,800
2023/11/22 2,211 2,263 2,198 2,219 48,600
2023/11/21 2,215 2,237 2,205 2,217 41,600
2023/11/20 2,209 2,218 2,191 2,195 33,800
2023/11/17 2,210 2,218 2,183 2,218 35,700
2023/11/16 2,214 2,236 2,201 2,228 27,800
2023/11/15 2,224 2,254 2,222 2,239 36,000
2023/11/14 2,175 2,221 2,136 2,195 56,100
2023/11/13 2,441 2,441 2,185 2,189 233,000
2023/11/10 2,254 2,270 2,204 2,242 28,200
2023/11/09 2,273 2,300 2,245 2,300 20,600
2023/11/08 2,265 2,290 2,253 2,273 32,700
2023/11/07 2,280 2,280 2,242 2,265 20,700
2023/11/06 2,220 2,281 2,210 2,268 43,700
2023/11/02 2,188 2,225 2,188 2,213 17,900
2023/11/01 2,191 2,201 2,168 2,187 22,400
2023/10/31 2,193 2,200 2,156 2,200 32,200
2023/10/30 2,191 2,196 2,152 2,159 28,000
2023/10/27 2,193 2,230 2,193 2,222 30,200
2023/10/26 2,262 2,267 2,204 2,210 21,500
2023/10/25 2,276 2,291 2,263 2,280 18,800
2023/10/24 2,274 2,275 2,201 2,265 34,700
2023/10/23 2,305 2,310 2,274 2,274 18,500
2023/10/20 2,305 2,340 2,278 2,305 17,300
2023/10/19 2,320 2,341 2,305 2,324 25,100
2023/10/18 2,334 2,344 2,311 2,340 12,900
2023/10/17 2,340 2,369 2,304 2,328 22,700
2023/10/16 2,399 2,399 2,323 2,340 19,100
2023/10/13 2,451 2,451 2,378 2,400 22,100
2023/10/12 2,390 2,451 2,390 2,451 17,500
2023/10/11 2,396 2,420 2,375 2,375 21,100
2023/10/10 2,368 2,419 2,368 2,401 15,200
2023/10/06 2,359 2,395 2,350 2,368 30,200
2023/10/05 2,333 2,388 2,333 2,374 27,200
2023/10/04 2,371 2,382 2,331 2,345 53,200
2023/10/03 2,462 2,473 2,406 2,439 49,200
2023/10/02 2,474 2,506 2,462 2,462 50,100
2023/09/29 2,506 2,506 2,444 2,466 89,300
2023/09/28 2,500 2,529 2,495 2,524 37,700
2023/09/27 2,478 2,515 2,478 2,515 36,200
2023/09/26 2,512 2,523 2,501 2,517 42,400
2023/09/25 2,470 2,530 2,470 2,512 38,000
2023/09/22 2,432 2,479 2,420 2,470 43,700
2023/09/21 2,502 2,504 2,455 2,466 36,500
2023/09/20 2,488 2,523 2,480 2,505 41,900
2023/09/19 2,468 2,499 2,440 2,485 42,500
2023/09/15 2,465 2,468 2,441 2,468 37,400
2023/09/14 2,438 2,443 2,420 2,439 31,100
2023/09/13 2,446 2,449 2,414 2,428 31,200
2023/09/12 2,430 2,441 2,412 2,434 23,600
2023/09/11 2,406 2,428 2,386 2,423 50,100
2023/09/08 2,390 2,423 2,382 2,406 43,700
2023/09/07 2,454 2,463 2,397 2,397 32,800
2023/09/06 2,418 2,460 2,418 2,449 62,900
2023/09/05 2,390 2,423 2,382 2,418 63,900
2023/09/04 2,418 2,427 2,386 2,386 49,000
2023/09/01 2,430 2,454 2,419 2,419 32,300
2023/08/31 2,450 2,483 2,431 2,436 61,700
2023/08/30 2,385 2,449 2,385 2,429 70,600
2023/08/29 2,346 2,391 2,340 2,382 86,900
2023/08/28 2,323 2,323 2,296 2,296 12,900
2023/08/25 2,296 2,296 2,269 2,273 37,800
2023/08/24 2,290 2,321 2,279 2,296 46,100
2023/08/23 2,217 2,273 2,216 2,273 33,800
2023/08/22 2,207 2,236 2,195 2,236 40,200
2023/08/21 2,217 2,234 2,195 2,207 31,000
2023/08/18 2,240 2,262 2,214 2,221 58,400
2023/08/17 2,304 2,304 2,255 2,275 62,400
2023/08/16 2,335 2,349 2,312 2,312 70,200
2023/08/15 2,345 2,389 2,339 2,350 65,200
2023/08/14 2,446 2,457 2,315 2,343 263,100
2023/08/10 2,462 2,515 2,458 2,515 108,200
2023/08/09 2,468 2,491 2,445 2,482 29,200
2023/08/08 2,498 2,501 2,467 2,477 38,500
2023/08/07 2,488 2,511 2,471 2,504 18,800
2023/08/04 2,498 2,512 2,481 2,506 23,600
2023/08/03 2,514 2,538 2,505 2,509 44,900
2023/08/02 2,533 2,564 2,520 2,536 34,500
2023/08/01 2,556 2,556 2,533 2,535 45,700
2023/07/31 2,580 2,594 2,545 2,562 25,200
2023/07/28 2,550 2,572 2,531 2,558 39,500
2023/07/27 2,568 2,590 2,535 2,587 32,600
2023/07/26 2,589 2,589 2,555 2,576 25,800
2023/07/25 2,574 2,602 2,553 2,597 49,500
2023/07/24 2,614 2,614 2,562 2,571 80,000
2023/07/21 2,667 2,691 2,608 2,608 43,100
2023/07/20 2,711 2,713 2,670 2,692 18,800
2023/07/19 2,700 2,714 2,682 2,708 22,200
2023/07/18 2,621 2,661 2,599 2,650 35,100
2023/07/14 2,668 2,668 2,620 2,620 22,200
2023/07/13 2,682 2,683 2,644 2,662 31,400
2023/07/12 2,698 2,753 2,682 2,682 42,500
2023/07/11 2,755 2,765 2,693 2,693 41,300
2023/07/10 2,800 2,822 2,731 2,731 75,100
2023/07/07 2,649 2,716 2,634 2,668 36,700
2023/07/06 2,694 2,695 2,652 2,652 24,700
2023/07/05 2,687 2,708 2,641 2,691 25,500
2023/07/04 2,652 2,725 2,652 2,691 54,200
2023/07/03 2,729 2,732 2,685 2,700 29,800
2023/06/30 2,668 2,699 2,647 2,647 39,400
2023/06/29 2,617 2,699 2,617 2,668 43,500
2023/06/28 2,613 2,626 2,590 2,609 40,500
2023/06/27 2,659 2,664 2,547 2,583 89,100
2023/06/26 2,592 2,704 2,576 2,679 65,700
2023/06/23 2,623 2,658 2,574 2,590 46,500
2023/06/22 2,612 2,624 2,556 2,593 66,900
2023/06/21 2,559 2,621 2,550 2,610 45,500
2023/06/20 2,560 2,572 2,535 2,561 48,700
2023/06/19 2,566 2,613 2,534 2,584 65,800
2023/06/16 2,557 2,580 2,539 2,566 74,400
2023/06/15 2,610 2,610 2,559 2,559 61,200
2023/06/14 2,633 2,663 2,594 2,610 62,500
2023/06/13 2,726 2,726 2,634 2,640 70,900
2023/06/12 2,665 2,741 2,660 2,731 84,600
2023/06/09 2,632 2,673 2,619 2,645 61,100
2023/06/08 2,640 2,640 2,557 2,582 66,700
2023/06/07 2,609 2,698 2,609 2,623 86,700
2023/06/06 2,572 2,588 2,540 2,577 55,600
2023/06/05 2,490 2,643 2,474 2,612 161,600
2023/06/02 2,401 2,428 2,390 2,428 48,100
2023/06/01 2,412 2,425 2,394 2,401 27,300
2023/05/31 2,462 2,466 2,402 2,403 97,900
2023/05/30 2,517 2,517 2,484 2,496 40,500
2023/05/29 2,557 2,588 2,514 2,517 36,400
2023/05/26 2,550 2,559 2,516 2,520 33,500
2023/05/25 2,563 2,566 2,520 2,542 57,400
2023/05/24 2,653 2,666 2,582 2,583 46,900
2023/05/23 2,681 2,689 2,642 2,642 53,700
2023/05/22 2,638 2,646 2,601 2,646 48,400
2023/05/19 2,659 2,681 2,633 2,652 73,600
2023/05/18 2,682 2,693 2,638 2,646 65,100
2023/05/17 2,719 2,730 2,641 2,654 52,500
2023/05/16 2,650 2,682 2,610 2,677 70,100
2023/05/15 2,609 2,680 2,561 2,630 117,600
2023/05/12 2,590 2,600 2,552 2,559 43,800
2023/05/11 2,625 2,648 2,579 2,587 28,100
2023/05/10 2,630 2,654 2,630 2,637 30,500
2023/05/09 2,659 2,665 2,613 2,628 35,000
2023/05/08 2,680 2,696 2,659 2,659 24,100
2023/05/02 2,668 2,715 2,668 2,686 35,600
2023/05/01 2,640 2,670 2,640 2,668 29,700
2023/04/28 2,598 2,650 2,598 2,611 23,600
2023/04/27 2,536 2,573 2,525 2,570 14,100
2023/04/26 2,589 2,589 2,540 2,549 60,000
2023/04/25 2,663 2,683 2,632 2,632 27,400
2023/04/24 2,688 2,699 2,658 2,663 23,000
2023/04/21 2,646 2,685 2,628 2,667 19,900
2023/04/20 2,652 2,666 2,620 2,630 24,200
2023/04/19 2,619 2,654 2,600 2,652 45,700
2023/04/18 2,670 2,698 2,642 2,650 36,800
2023/04/17 2,723 2,743 2,670 2,693 46,100
2023/04/14 2,753 2,753 2,680 2,715 57,000
2023/04/13 2,731 2,737 2,695 2,715 75,500
2023/04/12 2,706 2,751 2,699 2,738 41,900
2023/04/11 2,755 2,786 2,711 2,721 40,800
2023/04/10 2,750 2,780 2,742 2,759 33,800
2023/04/07 2,678 2,754 2,678 2,745 32,500
2023/04/06 2,722 2,722 2,667 2,678 63,500
2023/04/05 2,841 2,843 2,771 2,771 26,800
2023/04/04 2,913 2,920 2,850 2,853 30,500
2023/04/03 2,950 2,961 2,878 2,913 46,200
2023/03/31 2,915 2,987 2,907 2,913 42,600
2023/03/30 2,895 2,927 2,852 2,915 47,600
2023/03/29 2,835 2,900 2,833 2,900 34,900
2023/03/28 2,850 2,887 2,850 2,863 51,400
2023/03/27 2,899 2,899 2,851 2,866 35,100
2023/03/24 2,865 2,902 2,860 2,887 37,300
2023/03/23 2,853 2,879 2,811 2,865 39,500
2023/03/22 2,882 2,949 2,837 2,866 115,500
2023/03/20 2,730 2,780 2,691 2,735 106,000
2023/03/17 2,780 2,827 2,737 2,737 482,100
2023/03/16 2,787 2,787 2,726 2,760 47,800
2023/03/15 2,850 2,861 2,805 2,837 33,600
2023/03/14 2,883 2,883 2,789 2,801 53,700
2023/03/13 2,874 2,895 2,852 2,893 52,700
2023/03/10 2,956 3,050 2,947 2,974 64,500
2023/03/09 2,974 3,010 2,948 2,973 86,900
2023/03/08 2,918 2,957 2,870 2,949 77,000
2023/03/07 2,965 2,988 2,924 2,947 91,200
2023/03/06 3,005 3,040 2,966 2,990 97,500
2023/03/03 3,055 3,140 3,035 3,040 109,900
2023/03/02 3,085 3,135 3,040 3,055 89,300
2023/03/01 3,020 3,120 3,005 3,120 131,100
2023/02/28 2,955 3,035 2,955 3,025 143,200
2023/02/27 2,900 2,975 2,900 2,970 104,400
2023/02/24 2,829 2,921 2,814 2,897 105,700
2023/02/22 2,772 2,851 2,753 2,780 81,200
2023/02/21 2,746 2,795 2,742 2,775 82,100
2023/02/20 2,750 2,820 2,739 2,770 102,700
2023/02/17 2,726 2,757 2,724 2,738 61,700
2023/02/16 2,720 2,765 2,720 2,758 50,400
2023/02/15 2,825 2,825 2,732 2,742 67,800
2023/02/14 2,766 2,828 2,726 2,826 64,900
2023/02/13 2,676 2,860 2,676 2,763 173,800
2023/02/10 2,673 2,689 2,588 2,626 72,000
2023/02/09 2,631 2,678 2,631 2,671 76,400
2023/02/08 2,658 2,669 2,625 2,650 77,300
2023/02/07 2,690 2,736 2,675 2,676 57,700
2023/02/06 2,655 2,703 2,647 2,689 57,700
2023/02/03 2,608 2,670 2,602 2,650 58,100
2023/02/02 2,632 2,645 2,601 2,608 35,300
2023/02/01 2,650 2,650 2,609 2,620 34,800
2023/01/31 2,600 2,672 2,600 2,636 71,800
2023/01/30 2,610 2,632 2,600 2,609 34,300
2023/01/27 2,575 2,600 2,561 2,587 45,500
2023/01/26 2,548 2,585 2,543 2,575 60,600
2023/01/25 2,521 2,555 2,508 2,546 26,500
2023/01/24 2,546 2,583 2,540 2,540 39,600
2023/01/23 2,534 2,552 2,513 2,541 40,800
2023/01/20 2,471 2,503 2,467 2,503 25,400
2023/01/19 2,521 2,521 2,468 2,492 52,200
2023/01/18 2,482 2,540 2,472 2,531 60,500
2023/01/17 2,467 2,518 2,467 2,508 32,600
2023/01/16 2,461 2,494 2,459 2,480 58,400
2023/01/13 2,462 2,496 2,443 2,461 31,300
2023/01/12 2,469 2,480 2,438 2,438 56,300
2023/01/11 2,435 2,517 2,429 2,496 86,500
2023/01/10 2,472 2,491 2,386 2,429 118,700
2023/01/06 2,298 2,490 2,298 2,457 224,600
2023/01/05 2,300 2,362 2,299 2,308 61,700
2023/01/04 2,372 2,372 2,290 2,299 78,700

このページの先頭へ