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
2025/06/13 1,770 1,770 1,725 1,733 72,800
2025/06/12 1,781 1,829 1,767 1,776 62,600
2025/06/11 1,762 1,816 1,745 1,794 142,100
2025/06/10 1,760 1,773 1,751 1,767 112,000
2025/06/09 1,761 1,768 1,726 1,751 124,100
2025/06/06 1,775 1,781 1,725 1,756 139,800
2025/06/05 1,821 1,843 1,796 1,796 113,400
2025/06/04 1,808 1,843 1,808 1,835 70,100
2025/06/03 1,795 1,814 1,793 1,808 49,700
2025/06/02 1,880 1,880 1,781 1,797 73,300
2025/05/30 1,878 1,914 1,875 1,889 53,900
2025/05/29 1,879 1,889 1,869 1,879 42,500
2025/05/28 1,837 1,877 1,832 1,874 51,400
2025/05/27 1,790 1,837 1,788 1,837 46,300
2025/05/26 1,783 1,795 1,763 1,790 61,200
2025/05/23 1,778 1,788 1,753 1,760 93,100
2025/05/22 1,755 1,771 1,743 1,767 60,800
2025/05/21 1,765 1,767 1,736 1,763 63,300
2025/05/20 1,766 1,790 1,762 1,776 56,000
2025/05/19 1,774 1,791 1,755 1,768 48,000
2025/05/16 1,818 1,818 1,754 1,774 57,800
2025/05/15 1,783 1,817 1,770 1,800 67,900
2025/05/14 1,826 1,826 1,776 1,795 83,600
2025/05/13 1,915 1,916 1,811 1,826 168,900
2025/05/12 1,929 2,010 1,852 1,915 351,700
2025/05/09 2,019 2,098 2,019 2,069 73,100
2025/05/08 2,008 2,036 2,005 2,031 30,400
2025/05/07 2,003 2,034 2,001 2,028 40,800
2025/05/02 2,033 2,045 2,007 2,020 34,500
2025/05/01 2,012 2,035 2,009 2,033 30,200
2025/04/30 2,031 2,039 2,003 2,024 25,700
2025/04/28 2,033 2,058 2,017 2,027 26,300
2025/04/25 2,032 2,047 2,024 2,033 41,500
2025/04/24 2,038 2,044 2,012 2,027 46,600
2025/04/23 1,991 2,025 1,991 2,020 23,700
2025/04/22 1,986 1,999 1,970 1,991 45,500
2025/04/21 1,980 1,997 1,965 1,986 32,000
2025/04/18 1,950 1,974 1,950 1,974 51,000
2025/04/17 1,907 1,971 1,907 1,961 46,100
2025/04/16 1,910 1,951 1,897 1,916 74,800
2025/04/15 1,950 1,950 1,920 1,949 77,700
2025/04/14 1,970 1,975 1,920 1,930 81,700
2025/04/11 1,900 1,949 1,853 1,949 93,000
2025/04/10 1,977 1,977 1,899 1,919 117,600
2025/04/09 1,825 1,842 1,789 1,817 86,500
2025/04/08 1,840 1,895 1,840 1,865 93,800
2025/04/07 1,850 1,855 1,781 1,800 105,600
2025/04/04 1,980 1,982 1,853 1,900 99,700
2025/04/03 2,000 2,005 1,968 2,002 68,500
2025/04/02 2,130 2,130 2,050 2,050 47,200
2025/04/01 2,139 2,139 2,086 2,099 49,400
2025/03/31 2,158 2,180 2,066 2,113 76,400
2025/03/28 2,173 2,240 2,164 2,181 87,900
2025/03/27 2,184 2,201 2,159 2,194 77,800
2025/03/26 2,207 2,210 2,174 2,177 42,700
2025/03/25 2,200 2,209 2,167 2,181 64,100
2025/03/24 2,173 2,208 2,161 2,162 76,800
2025/03/21 2,156 2,193 2,156 2,172 46,400
2025/03/19 2,152 2,186 2,152 2,167 39,900
2025/03/18 2,139 2,180 2,139 2,162 62,700
2025/03/17 2,107 2,146 2,102 2,120 68,800
2025/03/14 2,063 2,107 2,063 2,100 75,000
2025/03/13 2,113 2,160 2,095 2,101 46,600
2025/03/12 2,123 2,128 2,086 2,088 61,100
2025/03/11 2,173 2,174 2,092 2,133 142,100
2025/03/10 2,205 2,205 2,177 2,189 59,900
2025/03/07 2,219 2,243 2,187 2,205 117,600
2025/03/06 2,160 2,238 2,160 2,228 164,100
2025/03/05 2,170 2,183 2,068 2,115 251,300
2025/03/04 2,121 2,197 2,113 2,182 146,500
2025/03/03 2,180 2,188 2,140 2,171 83,500
2025/02/28 2,162 2,185 2,150 2,177 115,800
2025/02/27 2,144 2,195 2,112 2,170 147,900
2025/02/26 2,099 2,169 2,069 2,144 162,100
2025/02/25 2,110 2,153 2,104 2,132 126,500
2025/02/21 2,068 2,126 2,068 2,106 143,800
2025/02/20 2,104 2,104 2,034 2,087 131,500
2025/02/19 2,054 2,141 2,044 2,135 121,900
2025/02/18 2,060 2,106 2,024 2,061 101,600
2025/02/17 2,026 2,076 2,024 2,034 185,900
2025/02/14 2,133 2,146 1,984 2,076 132,900
2025/02/13 2,141 2,153 2,134 2,151 58,800
2025/02/12 2,144 2,161 2,128 2,141 68,800
2025/02/10 2,123 2,158 2,113 2,136 70,800
2025/02/07 2,115 2,129 2,108 2,123 64,000
2025/02/06 2,109 2,128 2,109 2,121 60,700
2025/02/05 2,100 2,115 2,088 2,100 85,500
2025/02/04 2,100 2,114 2,076 2,079 79,300
2025/02/03 2,109 2,137 2,072 2,079 127,300
2025/01/31 2,104 2,126 2,102 2,108 76,200
2025/01/30 2,119 2,148 2,090 2,098 84,700
2025/01/29 2,095 2,128 2,087 2,119 91,900
2025/01/28 2,110 2,122 2,086 2,090 77,900
2025/01/27 2,100 2,124 2,100 2,112 71,900
2025/01/24 2,101 2,106 2,066 2,071 85,800
2025/01/23 2,123 2,125 2,088 2,088 71,500
2025/01/22 2,083 2,115 2,065 2,115 128,700
2025/01/21 2,088 2,100 2,061 2,073 114,900
2025/01/20 2,067 2,088 2,049 2,079 99,500
2025/01/17 2,055 2,074 2,052 2,062 78,900
2025/01/16 2,055 2,068 2,033 2,045 129,700
2025/01/15 2,055 2,074 2,044 2,053 127,500
2025/01/14 2,049 2,063 2,031 2,032 157,100
2025/01/10 2,045 2,068 2,045 2,055 59,200
2025/01/09 2,059 2,083 2,044 2,045 127,900
2025/01/08 2,053 2,067 2,026 2,058 120,300
2025/01/07 2,059 2,079 2,051 2,060 141,600
2025/01/06 2,062 2,067 2,034 2,043 131,300

このページの先頭へ