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 |
|---|---|---|---|---|---|
| 2024/07/26 | 187 | 191 | 187 | 187 | 1,382,100 |
| 2024/07/25 | 190 | 193 | 187 | 187 | 1,736,300 |
| 2024/07/24 | 195 | 198 | 192 | 192 | 1,205,500 |
| 2024/07/23 | 197 | 200 | 195 | 196 | 994,700 |
| 2024/07/22 | 197 | 198 | 195 | 196 | 890,600 |
| 2024/07/19 | 200 | 200 | 197 | 198 | 1,576,800 |
| 2024/07/18 | 203 | 207 | 200 | 201 | 1,996,500 |
| 2024/07/17 | 201 | 204 | 201 | 204 | 1,430,700 |
| 2024/07/16 | 202 | 203 | 198 | 200 | 1,702,700 |
| 2024/07/12 | 196 | 203 | 196 | 200 | 2,214,800 |
| 2024/07/11 | 200 | 201 | 197 | 197 | 1,092,600 |
| 2024/07/10 | 200 | 202 | 197 | 199 | 1,701,600 |
| 2024/07/09 | 196 | 200 | 195 | 199 | 1,520,200 |
| 2024/07/08 | 195 | 199 | 195 | 197 | 1,410,000 |
| 2024/07/05 | 193 | 195 | 192 | 194 | 1,151,200 |
| 2024/07/04 | 194 | 195 | 191 | 191 | 1,191,700 |
| 2024/07/03 | 191 | 194 | 191 | 193 | 1,109,200 |
| 2024/07/02 | 190 | 193 | 190 | 192 | 1,081,600 |
| 2024/07/01 | 190 | 192 | 190 | 191 | 933,700 |
| 2024/06/28 | 189 | 191 | 188 | 188 | 815,300 |
| 2024/06/27 | 189 | 193 | 187 | 189 | 1,434,900 |
| 2024/06/26 | 191 | 194 | 189 | 189 | 946,600 |
| 2024/06/25 | 195 | 195 | 191 | 191 | 1,038,700 |
| 2024/06/24 | 189 | 194 | 189 | 193 | 1,331,500 |
| 2024/06/21 | 186 | 190 | 186 | 189 | 688,400 |
| 2024/06/20 | 185 | 188 | 185 | 188 | 531,800 |
| 2024/06/19 | 189 | 189 | 185 | 186 | 1,106,700 |
| 2024/06/18 | 187 | 190 | 185 | 187 | 1,767,800 |
| 2024/06/17 | 187 | 187 | 184 | 187 | 952,700 |
| 2024/06/14 | 181 | 189 | 181 | 187 | 1,873,900 |
| 2024/06/13 | 184 | 187 | 181 | 182 | 932,000 |
| 2024/06/12 | 183 | 186 | 182 | 183 | 808,800 |
| 2024/06/11 | 183 | 185 | 182 | 183 | 557,100 |
| 2024/06/10 | 181 | 185 | 180 | 184 | 743,800 |
| 2024/06/07 | 178 | 183 | 178 | 181 | 1,052,200 |
| 2024/06/06 | 183 | 183 | 178 | 178 | 1,825,100 |
| 2024/06/05 | 184 | 187 | 183 | 183 | 713,900 |
| 2024/06/04 | 182 | 188 | 182 | 185 | 1,416,200 |
| 2024/06/03 | 184 | 186 | 182 | 183 | 872,100 |
| 2024/05/31 | 182 | 185 | 182 | 184 | 1,204,300 |
| 2024/05/30 | 177 | 183 | 176 | 183 | 1,435,800 |
| 2024/05/29 | 185 | 186 | 179 | 179 | 1,447,200 |
| 2024/05/28 | 185 | 189 | 185 | 186 | 1,069,500 |
| 2024/05/27 | 183 | 185 | 182 | 184 | 872,400 |
| 2024/05/24 | 178 | 185 | 177 | 183 | 1,624,300 |
| 2024/05/23 | 186 | 186 | 180 | 180 | 1,882,200 |
| 2024/05/22 | 189 | 190 | 186 | 187 | 1,357,400 |
| 2024/05/21 | 191 | 194 | 189 | 189 | 1,149,000 |
| 2024/05/20 | 189 | 192 | 189 | 189 | 956,900 |
| 2024/05/17 | 190 | 191 | 187 | 190 | 1,673,000 |
| 2024/05/16 | 195 | 196 | 191 | 191 | 1,746,600 |
| 2024/05/15 | 197 | 198 | 195 | 196 | 1,519,800 |
| 2024/05/14 | 197 | 201 | 197 | 199 | 1,726,800 |
| 2024/05/13 | 198 | 202 | 197 | 197 | 2,259,200 |
| 2024/05/10 | 207 | 208 | 200 | 201 | 2,909,700 |
| 2024/05/09 | 203 | 205 | 199 | 203 | 1,640,900 |
| 2024/05/08 | 203 | 205 | 201 | 203 | 1,241,600 |
| 2024/05/07 | 201 | 204 | 200 | 202 | 1,300,600 |
| 2024/05/02 | 202 | 202 | 199 | 200 | 680,600 |
| 2024/05/01 | 200 | 203 | 198 | 201 | 1,260,500 |
| 2024/04/30 | 201 | 201 | 199 | 199 | 601,300 |
| 2024/04/26 | 197 | 202 | 197 | 200 | 945,600 |
| 2024/04/25 | 198 | 202 | 197 | 198 | 825,200 |
| 2024/04/24 | 200 | 201 | 198 | 198 | 1,228,300 |
| 2024/04/23 | 196 | 200 | 196 | 199 | 941,800 |
| 2024/04/22 | 193 | 196 | 193 | 196 | 737,200 |
| 2024/04/19 | 194 | 195 | 189 | 192 | 1,406,200 |
| 2024/04/18 | 191 | 198 | 191 | 196 | 1,138,800 |
| 2024/04/17 | 194 | 195 | 190 | 190 | 1,618,400 |
| 2024/04/16 | 195 | 196 | 193 | 195 | 988,300 |
| 2024/04/15 | 195 | 198 | 194 | 197 | 945,600 |
| 2024/04/12 | 200 | 200 | 197 | 197 | 1,052,800 |
| 2024/04/11 | 199 | 201 | 199 | 199 | 867,100 |
| 2024/04/10 | 201 | 203 | 200 | 202 | 690,200 |
| 2024/04/09 | 200 | 203 | 200 | 201 | 964,800 |
| 2024/04/08 | 198 | 202 | 198 | 201 | 999,200 |
| 2024/04/05 | 198 | 200 | 198 | 199 | 601,400 |
| 2024/04/04 | 201 | 201 | 198 | 201 | 1,052,100 |
| 2024/04/03 | 197 | 202 | 197 | 200 | 1,464,700 |
| 2024/04/02 | 202 | 203 | 196 | 197 | 2,772,000 |
| 2024/04/01 | 206 | 206 | 202 | 202 | 2,071,700 |
| 2024/03/29 | 205 | 208 | 205 | 205 | 940,600 |
| 2024/03/28 | 207 | 208 | 205 | 205 | 962,700 |
| 2024/03/27 | 205 | 207 | 204 | 206 | 1,677,700 |
| 2024/03/26 | 205 | 206 | 204 | 205 | 1,309,100 |
| 2024/03/25 | 210 | 211 | 206 | 206 | 2,339,500 |
| 2024/03/22 | 211 | 211 | 209 | 210 | 1,277,400 |
| 2024/03/21 | 212 | 214 | 210 | 210 | 1,788,800 |
| 2024/03/19 | 211 | 212 | 209 | 212 | 883,200 |
| 2024/03/18 | 210 | 212 | 210 | 211 | 1,156,300 |
| 2024/03/15 | 209 | 212 | 208 | 209 | 1,225,100 |
| 2024/03/14 | 208 | 212 | 207 | 212 | 1,733,300 |
| 2024/03/13 | 210 | 213 | 208 | 209 | 2,040,400 |
| 2024/03/12 | 211 | 211 | 207 | 209 | 2,189,000 |
| 2024/03/11 | 213 | 215 | 210 | 212 | 2,748,300 |
| 2024/03/08 | 214 | 218 | 214 | 217 | 2,103,400 |
| 2024/03/07 | 217 | 218 | 214 | 216 | 1,625,700 |
| 2024/03/06 | 213 | 217 | 212 | 217 | 2,057,400 |
| 2024/03/05 | 215 | 218 | 214 | 214 | 2,055,600 |
| 2024/03/04 | 220 | 221 | 215 | 215 | 2,416,800 |
| 2024/03/01 | 216 | 223 | 216 | 220 | 3,057,900 |
| 2024/02/29 | 216 | 218 | 214 | 217 | 2,038,700 |
| 2024/02/28 | 214 | 219 | 214 | 217 | 2,080,200 |
| 2024/02/27 | 213 | 216 | 212 | 215 | 1,781,400 |
| 2024/02/26 | 212 | 216 | 208 | 214 | 2,075,100 |
| 2024/02/22 | 215 | 216 | 211 | 211 | 1,992,300 |
| 2024/02/21 | 217 | 218 | 212 | 213 | 3,655,200 |
| 2024/02/20 | 220 | 224 | 218 | 219 | 2,632,300 |
| 2024/02/19 | 214 | 220 | 212 | 218 | 2,539,800 |
| 2024/02/16 | 216 | 217 | 212 | 214 | 3,366,900 |
| 2024/02/15 | 222 | 224 | 216 | 217 | 3,134,300 |
| 2024/02/14 | 217 | 225 | 214 | 220 | 5,466,400 |
| 2024/02/13 | 211 | 220 | 210 | 218 | 4,660,900 |
| 2024/02/09 | 224 | 226 | 208 | 208 | 8,721,600 |
| 2024/02/08 | 238 | 239 | 230 | 231 | 4,170,000 |
| 2024/02/07 | 239 | 239 | 235 | 237 | 2,027,400 |
| 2024/02/06 | 239 | 240 | 236 | 237 | 1,343,200 |
| 2024/02/05 | 235 | 238 | 233 | 238 | 1,833,200 |
| 2024/02/02 | 234 | 237 | 233 | 237 | 1,436,400 |
| 2024/02/01 | 233 | 235 | 232 | 233 | 1,094,200 |
| 2024/01/31 | 237 | 237 | 232 | 234 | 2,859,100 |
| 2024/01/30 | 233 | 241 | 232 | 239 | 4,187,400 |
| 2024/01/29 | 230 | 233 | 230 | 231 | 1,494,300 |
| 2024/01/26 | 228 | 233 | 228 | 231 | 2,342,300 |
| 2024/01/25 | 228 | 232 | 227 | 231 | 1,861,800 |
| 2024/01/24 | 228 | 230 | 226 | 227 | 1,646,700 |
| 2024/01/23 | 231 | 231 | 227 | 228 | 1,984,900 |
| 2024/01/22 | 228 | 231 | 228 | 230 | 1,778,500 |
| 2024/01/19 | 228 | 231 | 227 | 227 | 1,798,600 |
| 2024/01/18 | 226 | 229 | 224 | 227 | 1,467,600 |
| 2024/01/17 | 229 | 230 | 225 | 226 | 2,001,300 |
| 2024/01/16 | 229 | 231 | 228 | 230 | 837,100 |
| 2024/01/15 | 229 | 232 | 227 | 231 | 960,300 |
| 2024/01/12 | 228 | 229 | 227 | 227 | 1,037,900 |
| 2024/01/11 | 231 | 232 | 228 | 229 | 1,654,900 |
| 2024/01/10 | 234 | 235 | 230 | 232 | 1,734,700 |
| 2024/01/09 | 231 | 234 | 230 | 233 | 1,799,400 |
| 2024/01/05 | 229 | 230 | 226 | 228 | 1,542,900 |
| 2024/01/04 | 226 | 232 | 225 | 230 | 1,308,100 |
| 2023/12/29 | 230 | 230 | 226 | 228 | 1,216,100 |
| 2023/12/28 | 225 | 230 | 224 | 229 | 1,565,000 |
| 2023/12/27 | 221 | 226 | 221 | 224 | 2,109,100 |
| 2023/12/26 | 222 | 225 | 219 | 219 | 1,193,100 |
| 2023/12/25 | 227 | 227 | 221 | 221 | 1,579,500 |
| 2023/12/22 | 225 | 227 | 225 | 227 | 907,600 |
| 2023/12/21 | 227 | 228 | 225 | 225 | 942,700 |
| 2023/12/20 | 231 | 232 | 228 | 228 | 1,591,700 |
| 2023/12/19 | 228 | 233 | 228 | 233 | 2,039,700 |
| 2023/12/18 | 234 | 234 | 226 | 228 | 3,128,200 |
| 2023/12/15 | 222 | 233 | 221 | 233 | 4,579,200 |
| 2023/12/14 | 225 | 228 | 222 | 223 | 1,445,200 |
| 2023/12/13 | 223 | 225 | 221 | 223 | 1,275,800 |
| 2023/12/12 | 225 | 225 | 220 | 222 | 1,702,500 |
| 2023/12/11 | 226 | 228 | 224 | 226 | 1,263,000 |
| 2023/12/08 | 226 | 229 | 224 | 226 | 2,157,400 |
| 2023/12/07 | 230 | 230 | 226 | 227 | 2,092,400 |
| 2023/12/06 | 229 | 233 | 229 | 232 | 1,750,400 |
| 2023/12/05 | 226 | 233 | 225 | 231 | 2,429,500 |
| 2023/12/04 | 223 | 229 | 222 | 227 | 1,537,000 |
| 2023/12/01 | 228 | 229 | 222 | 223 | 2,521,900 |
| 2023/11/30 | 232 | 235 | 226 | 227 | 2,342,400 |
| 2023/11/29 | 230 | 235 | 230 | 232 | 2,638,200 |
| 2023/11/28 | 228 | 231 | 226 | 231 | 1,967,800 |
| 2023/11/27 | 225 | 229 | 224 | 227 | 1,863,800 |
| 2023/11/24 | 227 | 230 | 222 | 224 | 2,334,100 |
| 2023/11/22 | 219 | 226 | 219 | 225 | 2,690,600 |
| 2023/11/21 | 219 | 224 | 219 | 223 | 2,253,100 |
| 2023/11/20 | 212 | 219 | 212 | 216 | 2,176,600 |
| 2023/11/17 | 211 | 213 | 209 | 212 | 2,339,800 |
| 2023/11/16 | 218 | 219 | 214 | 214 | 2,483,200 |
| 2023/11/15 | 217 | 223 | 217 | 221 | 3,124,600 |
| 2023/11/14 | 217 | 220 | 216 | 217 | 2,278,900 |
| 2023/11/13 | 228 | 230 | 215 | 215 | 5,595,800 |
| 2023/11/10 | 213 | 223 | 212 | 221 | 8,103,400 |
| 2023/11/09 | 214 | 214 | 209 | 214 | 2,505,200 |
| 2023/11/08 | 212 | 215 | 209 | 212 | 2,219,500 |
| 2023/11/07 | 211 | 214 | 210 | 211 | 1,398,200 |
| 2023/11/06 | 212 | 214 | 210 | 213 | 1,710,200 |
| 2023/11/02 | 204 | 210 | 204 | 208 | 2,031,000 |
| 2023/11/01 | 207 | 207 | 202 | 203 | 2,009,100 |
| 2023/10/31 | 201 | 206 | 199 | 206 | 2,104,800 |
| 2023/10/30 | 197 | 202 | 197 | 201 | 1,854,400 |
| 2023/10/27 | 199 | 202 | 198 | 200 | 1,588,500 |
| 2023/10/26 | 201 | 204 | 198 | 198 | 1,638,200 |
| 2023/10/25 | 205 | 209 | 204 | 204 | 2,169,400 |
| 2023/10/24 | 197 | 204 | 194 | 202 | 2,745,500 |
| 2023/10/23 | 203 | 203 | 195 | 196 | 3,402,800 |
| 2023/10/20 | 206 | 207 | 202 | 204 | 2,534,600 |
| 2023/10/19 | 208 | 210 | 208 | 208 | 1,053,500 |
| 2023/10/18 | 212 | 212 | 208 | 211 | 1,220,100 |
| 2023/10/17 | 209 | 213 | 209 | 212 | 1,935,900 |
| 2023/10/16 | 212 | 213 | 206 | 206 | 3,128,300 |
| 2023/10/13 | 216 | 217 | 213 | 213 | 1,724,900 |
| 2023/10/12 | 216 | 218 | 214 | 218 | 1,076,900 |
| 2023/10/11 | 216 | 219 | 215 | 215 | 708,400 |
| 2023/10/10 | 215 | 219 | 214 | 218 | 1,325,200 |
| 2023/10/06 | 215 | 217 | 213 | 214 | 1,331,600 |
| 2023/10/05 | 212 | 216 | 212 | 215 | 1,198,600 |
| 2023/10/04 | 211 | 214 | 210 | 210 | 3,160,700 |
| 2023/10/03 | 214 | 219 | 214 | 216 | 1,543,300 |