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
2026/06/26 3,030 3,060 2,942 2,979 109,700
2026/06/25 3,125 3,140 3,055 3,060 55,500
2026/06/24 3,125 3,210 3,055 3,055 94,400
2026/06/23 3,255 3,310 3,130 3,130 66,800
2026/06/22 3,295 3,375 3,185 3,285 125,800
2026/06/19 3,310 3,405 3,250 3,255 122,100
2026/06/18 3,315 3,370 3,275 3,300 71,900
2026/06/17 3,225 3,315 3,220 3,290 133,600
2026/06/16 3,200 3,270 3,155 3,210 80,700
2026/06/15 3,105 3,200 3,035 3,200 147,800
2026/06/12 3,055 3,075 2,950 3,005 109,200
2026/06/11 2,918 3,040 2,840 3,010 120,000
2026/06/10 3,130 3,270 2,921 3,025 186,900
2026/06/09 3,165 3,190 3,085 3,130 71,700
2026/06/08 3,180 3,185 3,060 3,115 156,900
2026/06/05 3,250 3,345 3,170 3,320 204,800
2026/06/04 3,220 3,270 3,180 3,255 56,500
2026/06/03 3,310 3,405 3,280 3,325 115,800
2026/06/02 3,355 3,460 3,145 3,295 228,900
2026/06/01 3,015 3,400 3,010 3,345 394,300
2026/05/29 2,990 3,010 2,934 2,961 102,900
2026/05/28 3,010 3,010 2,904 2,954 113,500
2026/05/27 3,110 3,180 3,020 3,050 86,200
2026/05/26 3,120 3,125 3,045 3,100 109,300
2026/05/25 2,984 3,080 2,961 3,050 146,900
2026/05/22 2,890 2,960 2,883 2,934 127,900
2026/05/21 2,866 2,938 2,848 2,866 135,400
2026/05/20 2,922 2,997 2,689 2,775 241,600
2026/05/19 2,974 2,997 2,883 2,952 208,700
2026/05/18 2,505 2,937 2,505 2,933 442,300
2026/05/15 2,711 2,779 2,658 2,721 212,200
2026/05/14 2,649 2,749 2,624 2,676 162,400
2026/05/13 2,590 2,666 2,554 2,638 119,000
2026/05/12 2,611 2,680 2,597 2,613 183,900
2026/05/11 2,609 2,612 2,580 2,593 91,300
2026/05/08 2,510 2,569 2,483 2,569 89,700
2026/05/07 2,500 2,564 2,487 2,526 126,100
2026/05/01 2,444 2,444 2,390 2,423 61,900
2026/04/30 2,444 2,465 2,421 2,445 60,800
2026/04/28 2,425 2,468 2,408 2,464 76,500
2026/04/27 2,373 2,445 2,350 2,419 78,900
2026/04/24 2,350 2,378 2,330 2,354 66,000
2026/04/23 2,360 2,389 2,306 2,350 71,400
2026/04/22 2,402 2,402 2,361 2,380 49,600
2026/04/21 2,441 2,446 2,404 2,422 34,100
2026/04/20 2,396 2,459 2,371 2,434 88,700
2026/04/17 2,367 2,387 2,349 2,387 66,400
2026/04/16 2,350 2,381 2,342 2,356 62,900
2026/04/15 2,370 2,395 2,329 2,350 78,800
2026/04/14 2,400 2,400 2,348 2,365 79,800
2026/04/13 2,314 2,361 2,302 2,358 115,200
2026/04/10 2,300 2,329 2,286 2,314 98,800
2026/04/09 2,305 2,307 2,261 2,267 93,000
2026/04/08 2,286 2,310 2,251 2,310 165,100
2026/04/07 2,249 2,257 2,225 2,243 45,400
2026/04/06 2,209 2,235 2,197 2,227 47,400
2026/04/03 2,220 2,233 2,189 2,196 45,500
2026/03/27 2,185 2,208 2,175 2,199 82,200
2026/03/26 2,230 2,250 2,193 2,206 103,000
2026/03/25 2,225 2,247 2,215 2,241 78,900
2026/03/24 2,196 2,208 2,158 2,192 60,700
2026/03/23 2,120 2,170 2,103 2,149 180,700
2026/03/19 2,256 2,273 2,226 2,238 215,400
2026/03/18 2,306 2,356 2,297 2,356 119,600
2026/03/17 2,356 2,382 2,263 2,272 125,000
2026/03/16 2,322 2,417 2,321 2,346 120,700
2026/03/13 2,312 2,378 2,306 2,347 64,500
2026/03/12 2,416 2,444 2,352 2,362 84,200
2026/03/11 2,418 2,468 2,400 2,419 200,100
2026/03/10 2,409 2,469 2,400 2,425 121,500
2026/03/09 2,338 2,377 2,255 2,376 279,600
2026/03/06 2,486 2,514 2,434 2,506 128,400
2026/03/05 2,514 2,558 2,466 2,510 204,700
2026/03/04 2,481 2,530 2,355 2,400 294,400
2026/03/03 2,648 2,756 2,566 2,581 268,000
2026/03/02 2,580 2,645 2,550 2,633 166,500
2026/02/27 2,590 2,676 2,573 2,676 154,300
2026/02/26 2,648 2,655 2,553 2,582 122,300
2026/02/25 2,631 2,664 2,598 2,635 177,700
2026/02/24 2,573 2,597 2,506 2,581 146,300
2026/02/20 2,607 2,609 2,536 2,573 115,400
2026/02/19 2,587 2,643 2,522 2,623 185,500
2026/02/18 2,470 2,585 2,441 2,578 310,800
2026/02/17 2,365 2,446 2,330 2,420 187,900
2026/02/16 2,350 2,423 2,306 2,365 368,800
2026/02/13 2,413 2,413 2,336 2,368 257,200
2026/02/12 2,400 2,448 2,368 2,432 149,100
2026/02/10 2,343 2,427 2,343 2,418 137,000
2026/02/09 2,395 2,395 2,330 2,343 71,700
2026/02/06 2,360 2,360 2,311 2,333 76,700
2026/02/05 2,347 2,395 2,330 2,364 89,900
2026/02/04 2,329 2,381 2,327 2,379 122,000
2026/02/03 2,316 2,348 2,303 2,330 55,500
2026/02/02 2,350 2,369 2,271 2,289 100,200
2026/01/30 2,331 2,361 2,301 2,343 101,700
2026/01/29 2,351 2,382 2,295 2,330 89,600
2026/01/28 2,450 2,450 2,373 2,382 95,300
2026/01/27 2,443 2,498 2,435 2,454 59,600
2026/01/26 2,479 2,479 2,429 2,438 92,100
2026/01/23 2,502 2,538 2,485 2,507 59,000
2026/01/22 2,456 2,522 2,456 2,500 110,800
2026/01/21 2,403 2,456 2,403 2,440 85,100
2026/01/20 2,473 2,480 2,437 2,453 56,500
2026/01/19 2,488 2,496 2,430 2,490 93,300
2026/01/16 2,526 2,568 2,493 2,514 95,600
2026/01/15 2,476 2,534 2,465 2,534 100,900
2026/01/14 2,521 2,529 2,488 2,492 116,200
2026/01/13 2,528 2,550 2,465 2,529 141,000
2026/01/09 2,434 2,511 2,434 2,504 172,000
2026/01/08 2,426 2,457 2,402 2,412 96,500
2026/01/07 2,413 2,474 2,401 2,428 87,100
2026/01/06 2,406 2,444 2,404 2,409 74,800
2026/01/05 2,449 2,480 2,371 2,391 145,100

このページの先頭へ