日本通信(9424)の株価時系列情報
日本通信(9424)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 161 | 163 | 160 | 162 | 1,135,600 |
| 2025/07/30 | 160 | 163 | 159 | 161 | 1,505,700 |
| 2025/07/29 | 160 | 161 | 158 | 161 | 1,367,400 |
| 2025/07/28 | 158 | 164 | 158 | 162 | 2,349,600 |
| 2025/07/25 | 157 | 161 | 157 | 160 | 2,160,200 |
| 2025/07/24 | 158 | 158 | 156 | 158 | 1,503,000 |
| 2025/07/23 | 153 | 157 | 153 | 157 | 2,287,800 |
| 2025/07/22 | 151 | 153 | 150 | 151 | 886,300 |
| 2025/07/18 | 153 | 155 | 150 | 150 | 1,655,900 |
| 2025/07/17 | 152 | 155 | 151 | 152 | 1,061,800 |
| 2025/07/16 | 153 | 155 | 151 | 152 | 1,443,900 |
| 2025/07/15 | 155 | 157 | 154 | 154 | 891,100 |
| 2025/07/14 | 156 | 158 | 155 | 155 | 1,203,400 |
| 2025/07/11 | 153 | 156 | 152 | 156 | 1,260,300 |
| 2025/07/10 | 152 | 154 | 151 | 152 | 1,641,400 |
| 2025/07/09 | 152 | 155 | 151 | 153 | 1,280,000 |
| 2025/07/08 | 150 | 153 | 150 | 152 | 1,280,200 |
| 2025/07/07 | 148 | 151 | 146 | 149 | 2,268,300 |
| 2025/07/04 | 150 | 151 | 149 | 149 | 1,155,000 |
| 2025/07/03 | 152 | 153 | 150 | 150 | 2,023,600 |
| 2025/07/02 | 153 | 155 | 151 | 151 | 1,870,000 |
| 2025/07/01 | 161 | 161 | 155 | 155 | 1,782,900 |
| 2025/06/30 | 157 | 165 | 156 | 160 | 4,144,800 |
| 2025/06/27 | 157 | 158 | 153 | 155 | 3,203,300 |
| 2025/06/26 | 156 | 156 | 151 | 152 | 1,766,500 |
| 2025/06/25 | 158 | 161 | 153 | 155 | 1,771,100 |
| 2025/06/24 | 158 | 160 | 157 | 157 | 894,600 |
| 2025/06/23 | 157 | 158 | 153 | 156 | 2,570,600 |
| 2025/06/20 | 162 | 163 | 159 | 160 | 1,618,200 |
| 2025/06/19 | 159 | 163 | 159 | 162 | 1,237,300 |
| 2025/06/18 | 157 | 162 | 156 | 159 | 2,052,900 |
| 2025/06/17 | 157 | 158 | 155 | 157 | 1,285,400 |
| 2025/06/16 | 157 | 158 | 154 | 156 | 1,114,600 |
| 2025/06/13 | 160 | 160 | 154 | 155 | 2,554,300 |
| 2025/06/12 | 162 | 163 | 160 | 160 | 1,834,500 |
| 2025/06/11 | 163 | 166 | 162 | 162 | 1,059,600 |
| 2025/06/10 | 166 | 167 | 162 | 162 | 1,559,100 |
| 2025/06/09 | 165 | 166 | 162 | 164 | 1,701,300 |
| 2025/06/06 | 167 | 168 | 163 | 164 | 2,220,100 |
| 2025/06/05 | 170 | 172 | 168 | 168 | 1,872,200 |
| 2025/06/04 | 175 | 176 | 169 | 170 | 3,546,000 |
| 2025/06/03 | 179 | 179 | 168 | 172 | 5,512,000 |
| 2025/06/02 | 193 | 193 | 174 | 177 | 18,593,700 |
| 2025/05/30 | 160 | 163 | 159 | 163 | 1,120,100 |
| 2025/05/29 | 162 | 166 | 160 | 162 | 2,064,200 |
| 2025/05/28 | 166 | 167 | 162 | 162 | 2,320,600 |
| 2025/05/27 | 163 | 166 | 162 | 164 | 2,482,400 |
| 2025/05/26 | 158 | 161 | 157 | 161 | 1,178,200 |
| 2025/05/23 | 160 | 163 | 156 | 158 | 1,604,800 |
| 2025/05/22 | 158 | 163 | 157 | 158 | 1,660,900 |
| 2025/05/21 | 158 | 162 | 155 | 159 | 3,261,400 |
| 2025/05/20 | 154 | 156 | 151 | 154 | 1,812,500 |
| 2025/05/19 | 156 | 156 | 149 | 152 | 2,605,500 |
| 2025/05/16 | 153 | 156 | 151 | 156 | 2,087,600 |
| 2025/05/15 | 156 | 159 | 151 | 151 | 2,178,000 |
| 2025/05/14 | 150 | 156 | 146 | 155 | 3,194,400 |
| 2025/05/13 | 154 | 156 | 146 | 147 | 3,159,200 |
| 2025/05/12 | 158 | 159 | 149 | 150 | 3,700,700 |
| 2025/05/09 | 167 | 169 | 158 | 158 | 3,243,700 |
| 2025/05/08 | 167 | 168 | 164 | 168 | 2,659,100 |
| 2025/05/07 | 167 | 172 | 166 | 168 | 2,817,800 |
| 2025/05/02 | 161 | 168 | 158 | 165 | 4,414,000 |
| 2025/05/01 | 162 | 163 | 157 | 162 | 2,164,600 |
| 2025/04/30 | 156 | 161 | 154 | 160 | 1,944,300 |
| 2025/04/28 | 156 | 157 | 153 | 153 | 1,641,500 |
| 2025/04/25 | 156 | 158 | 153 | 156 | 1,508,300 |
| 2025/04/24 | 160 | 162 | 154 | 156 | 2,413,700 |
| 2025/04/23 | 163 | 164 | 159 | 161 | 1,927,800 |
| 2025/04/22 | 155 | 160 | 154 | 159 | 1,950,900 |
| 2025/04/21 | 152 | 160 | 152 | 157 | 2,695,900 |
| 2025/04/18 | 145 | 155 | 145 | 152 | 3,659,900 |
| 2025/04/17 | 139 | 144 | 139 | 144 | 777,100 |
| 2025/04/16 | 141 | 143 | 137 | 140 | 1,761,400 |
| 2025/04/15 | 141 | 144 | 140 | 141 | 902,300 |
| 2025/04/14 | 143 | 145 | 142 | 142 | 911,700 |
| 2025/04/11 | 132 | 143 | 132 | 141 | 2,340,300 |
| 2025/04/10 | 138 | 139 | 134 | 137 | 2,668,300 |
| 2025/04/09 | 133 | 135 | 128 | 132 | 2,723,800 |
| 2025/04/08 | 126 | 137 | 126 | 136 | 2,583,500 |
| 2025/04/07 | 120 | 126 | 119 | 120 | 3,642,200 |
| 2025/04/04 | 136 | 138 | 129 | 133 | 3,638,900 |
| 2025/04/03 | 133 | 140 | 132 | 140 | 2,020,200 |
| 2025/04/02 | 141 | 144 | 139 | 142 | 1,296,500 |
| 2025/04/01 | 143 | 144 | 141 | 141 | 1,344,800 |
| 2025/03/31 | 147 | 148 | 142 | 142 | 2,225,900 |
| 2025/03/28 | 147 | 152 | 145 | 149 | 2,209,600 |
| 2025/03/27 | 143 | 148 | 143 | 146 | 1,305,400 |
| 2025/03/26 | 144 | 147 | 143 | 145 | 1,382,000 |
| 2025/03/25 | 144 | 145 | 142 | 143 | 1,439,300 |
| 2025/03/24 | 148 | 150 | 144 | 145 | 1,553,300 |
| 2025/03/21 | 147 | 150 | 146 | 149 | 1,982,500 |
| 2025/03/19 | 151 | 154 | 149 | 150 | 1,369,500 |
| 2025/03/18 | 156 | 157 | 152 | 152 | 1,729,100 |
| 2025/03/17 | 155 | 157 | 153 | 154 | 2,113,800 |
| 2025/03/14 | 149 | 156 | 149 | 153 | 2,737,600 |
| 2025/03/13 | 150 | 152 | 148 | 151 | 990,100 |
| 2025/03/12 | 147 | 151 | 147 | 150 | 1,592,700 |
| 2025/03/11 | 148 | 149 | 144 | 148 | 1,963,700 |
| 2025/03/10 | 147 | 152 | 147 | 152 | 1,645,800 |
| 2025/03/07 | 148 | 149 | 145 | 147 | 1,533,300 |
| 2025/03/06 | 144 | 150 | 144 | 149 | 2,179,700 |
| 2025/03/05 | 143 | 146 | 142 | 145 | 1,979,600 |
| 2025/03/04 | 146 | 148 | 140 | 144 | 3,582,500 |
| 2025/03/03 | 152 | 154 | 146 | 149 | 2,452,000 |
| 2025/02/28 | 150 | 152 | 147 | 152 | 2,105,600 |
| 2025/02/27 | 154 | 156 | 151 | 151 | 1,548,300 |
| 2025/02/26 | 156 | 157 | 153 | 153 | 1,856,600 |
| 2025/02/25 | 155 | 160 | 155 | 156 | 2,099,700 |
| 2025/02/21 | 160 | 160 | 155 | 157 | 3,591,700 |
| 2025/02/20 | 164 | 166 | 158 | 161 | 3,326,600 |
| 2025/02/19 | 157 | 164 | 155 | 164 | 3,485,800 |
| 2025/02/18 | 158 | 159 | 154 | 157 | 2,636,300 |
| 2025/02/17 | 152 | 160 | 152 | 157 | 2,552,300 |
| 2025/02/14 | 154 | 156 | 151 | 153 | 2,754,400 |
| 2025/02/13 | 154 | 160 | 151 | 155 | 3,738,500 |
| 2025/02/12 | 152 | 156 | 148 | 153 | 4,123,300 |
| 2025/02/10 | 145 | 156 | 142 | 152 | 7,862,300 |
| 2025/02/07 | 132 | 144 | 129 | 142 | 8,929,700 |
| 2025/02/06 | 126 | 129 | 125 | 127 | 1,577,200 |
| 2025/02/05 | 125 | 126 | 123 | 126 | 1,187,500 |
| 2025/02/04 | 124 | 125 | 123 | 125 | 1,347,300 |
| 2025/02/03 | 123 | 125 | 121 | 123 | 1,753,900 |
| 2025/01/31 | 126 | 126 | 124 | 125 | 1,101,700 |
| 2025/01/30 | 125 | 127 | 123 | 126 | 3,173,900 |
| 2025/01/29 | 127 | 129 | 126 | 128 | 1,909,500 |
| 2025/01/28 | 123 | 126 | 121 | 125 | 2,064,700 |
| 2025/01/27 | 119 | 124 | 118 | 122 | 2,419,500 |
| 2025/01/24 | 116 | 119 | 116 | 117 | 2,174,500 |
| 2025/01/23 | 117 | 120 | 115 | 117 | 2,229,500 |
| 2025/01/22 | 117 | 119 | 114 | 116 | 5,998,500 |
| 2025/01/21 | 123 | 123 | 119 | 119 | 1,563,500 |
| 2025/01/20 | 119 | 124 | 119 | 120 | 2,390,200 |
| 2025/01/17 | 117 | 118 | 115 | 118 | 2,429,300 |
| 2025/01/16 | 121 | 123 | 119 | 120 | 1,906,700 |
| 2025/01/15 | 120 | 122 | 120 | 120 | 1,261,000 |
| 2025/01/14 | 120 | 121 | 119 | 121 | 971,700 |
| 2025/01/10 | 121 | 122 | 119 | 120 | 1,949,500 |
| 2025/01/09 | 122 | 123 | 121 | 122 | 1,040,600 |
| 2025/01/08 | 124 | 126 | 123 | 123 | 2,213,300 |
| 2025/01/07 | 130 | 130 | 124 | 124 | 1,677,000 |
| 2025/01/06 | 129 | 132 | 126 | 127 | 2,385,400 |
| 2024/12/30 | 128 | 131 | 127 | 128 | 2,126,800 |
| 2024/12/27 | 123 | 127 | 123 | 127 | 2,129,500 |
| 2024/12/26 | 124 | 126 | 122 | 124 | 2,416,900 |
| 2024/12/25 | 123 | 127 | 122 | 124 | 2,187,800 |
| 2024/12/24 | 123 | 124 | 121 | 123 | 1,632,600 |
| 2024/12/23 | 123 | 125 | 123 | 124 | 2,502,700 |
| 2024/12/20 | 125 | 127 | 123 | 123 | 1,683,200 |
| 2024/12/19 | 124 | 127 | 123 | 125 | 2,410,400 |
| 2024/12/18 | 131 | 132 | 128 | 128 | 2,382,000 |
| 2024/12/17 | 131 | 133 | 130 | 131 | 2,347,800 |
| 2024/12/16 | 132 | 133 | 129 | 130 | 2,693,800 |
| 2024/12/13 | 133 | 137 | 133 | 134 | 1,792,200 |
| 2024/12/12 | 138 | 138 | 135 | 135 | 2,133,100 |
| 2024/12/11 | 137 | 139 | 134 | 137 | 2,108,800 |
| 2024/12/10 | 140 | 141 | 137 | 138 | 1,501,500 |
| 2024/12/09 | 138 | 143 | 138 | 140 | 1,981,000 |
| 2024/12/06 | 137 | 140 | 136 | 137 | 1,877,200 |
| 2024/12/05 | 134 | 138 | 132 | 138 | 2,067,900 |
| 2024/12/04 | 138 | 138 | 133 | 133 | 3,405,700 |
| 2024/12/03 | 138 | 139 | 136 | 138 | 1,496,500 |
| 2024/12/02 | 140 | 141 | 136 | 138 | 2,210,900 |
| 2024/11/29 | 143 | 146 | 138 | 139 | 2,954,800 |
| 2024/11/28 | 141 | 149 | 138 | 143 | 7,975,400 |
| 2024/11/27 | 140 | 140 | 135 | 136 | 1,931,100 |
| 2024/11/26 | 140 | 141 | 138 | 139 | 952,700 |
| 2024/11/25 | 141 | 143 | 139 | 141 | 1,714,700 |
| 2024/11/22 | 142 | 143 | 139 | 140 | 1,674,400 |
| 2024/11/21 | 139 | 143 | 139 | 142 | 1,744,500 |
| 2024/11/20 | 139 | 141 | 137 | 137 | 2,049,900 |
| 2024/11/19 | 139 | 141 | 138 | 140 | 1,584,500 |
| 2024/11/18 | 138 | 140 | 137 | 138 | 1,171,800 |
| 2024/11/15 | 138 | 141 | 138 | 139 | 1,703,400 |
| 2024/11/14 | 143 | 146 | 139 | 139 | 1,811,200 |
| 2024/11/13 | 144 | 147 | 142 | 142 | 1,160,000 |
| 2024/11/12 | 146 | 150 | 144 | 146 | 1,483,100 |
| 2024/11/11 | 144 | 148 | 143 | 146 | 1,579,800 |
| 2024/11/08 | 139 | 149 | 136 | 143 | 3,674,300 |
| 2024/11/07 | 140 | 142 | 139 | 139 | 1,275,400 |
| 2024/11/06 | 141 | 143 | 140 | 140 | 1,027,900 |
| 2024/11/05 | 143 | 143 | 139 | 141 | 589,900 |
| 2024/11/01 | 141 | 143 | 140 | 141 | 832,800 |
| 2024/10/31 | 141 | 145 | 141 | 143 | 1,911,800 |
| 2024/10/30 | 143 | 146 | 142 | 142 | 4,770,800 |
| 2024/10/29 | 140 | 145 | 139 | 143 | 892,300 |
| 2024/10/28 | 136 | 142 | 136 | 142 | 1,150,800 |
| 2024/10/25 | 139 | 141 | 136 | 138 | 2,043,700 |
| 2024/10/24 | 142 | 143 | 139 | 140 | 1,424,100 |
| 2024/10/23 | 144 | 147 | 143 | 143 | 1,307,300 |
| 2024/10/22 | 148 | 148 | 144 | 144 | 2,123,100 |
| 2024/10/21 | 148 | 151 | 147 | 149 | 927,200 |
| 2024/10/18 | 147 | 151 | 147 | 150 | 1,461,800 |
| 2024/10/17 | 149 | 150 | 147 | 148 | 1,489,300 |
| 2024/10/16 | 149 | 153 | 148 | 150 | 1,409,100 |
| 2024/10/15 | 150 | 154 | 149 | 152 | 1,315,900 |
| 2024/10/11 | 150 | 153 | 149 | 149 | 1,801,500 |
| 2024/10/10 | 154 | 155 | 151 | 152 | 1,334,000 |
| 2024/10/09 | 157 | 160 | 153 | 155 | 1,695,900 |
| 2024/10/08 | 163 | 163 | 155 | 156 | 3,506,700 |
| 2024/10/07 | 166 | 167 | 164 | 164 | 745,300 |