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

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
2026/03/19 132 134 128 129 2,052,800
2026/03/18 132 134 131 134 2,052,600
2026/03/17 131 132 130 131 1,351,000
2026/03/16 129 131 128 130 1,499,300
2026/03/13 128 131 127 129 1,954,300
2026/03/12 133 134 130 131 3,047,600
2026/03/11 137 139 135 135 1,999,900
2026/03/10 134 138 133 137 2,904,700
2026/03/09 133 134 129 133 3,548,500
2026/03/06 133 138 133 136 2,559,600
2026/03/05 133 139 132 135 4,127,700
2026/03/04 130 132 126 129 4,754,300
2026/03/03 135 135 132 133 3,275,700
2026/03/02 136 137 133 134 3,335,900
2026/02/27 135 139 134 139 2,193,400
2026/02/26 133 137 133 135 1,776,800
2026/02/25 135 136 133 134 2,689,200
2026/02/24 136 137 135 136 1,756,400
2026/02/20 139 141 135 136 4,905,800
2026/02/19 139 143 138 141 2,328,200
2026/02/18 142 143 139 139 2,142,800
2026/02/17 141 144 140 141 2,306,200
2026/02/16 142 144 140 141 2,224,700
2026/02/13 143 146 141 142 2,911,000
2026/02/12 151 151 143 143 4,218,800
2026/02/10 144 151 144 150 4,527,000
2026/02/09 143 148 141 143 5,291,900
2026/02/06 139 140 134 140 4,604,600
2026/02/05 139 142 139 140 2,721,600
2026/02/04 140 142 139 140 2,427,400
2026/02/03 141 142 140 141 1,900,300
2026/02/02 143 145 140 140 2,168,100
2026/01/30 141 143 140 142 1,334,300
2026/01/29 143 143 141 141 1,277,000
2026/01/28 143 144 142 144 1,217,900
2026/01/27 145 145 143 143 1,488,500
2026/01/26 147 149 143 144 2,182,300
2026/01/23 151 151 148 148 1,397,900
2026/01/22 145 150 145 149 2,430,900
2026/01/21 146 147 143 144 2,586,700
2026/01/20 153 153 147 148 2,235,100
2026/01/19 155 155 150 152 1,777,300
2026/01/16 153 155 151 153 2,828,200
2026/01/15 146 153 146 153 2,320,500
2026/01/14 150 151 146 147 2,112,300
2026/01/13 150 152 148 149 2,473,800
2026/01/09 151 153 150 152 1,948,400
2026/01/08 150 153 150 151 2,005,800
2026/01/07 151 154 148 150 3,174,100
2026/01/06 148 153 148 151 3,154,600
2026/01/05 146 148 145 148 1,580,100
2025/12/30 147 148 144 146 2,240,200
2025/12/29 144 147 142 147 2,395,900
2025/12/26 144 145 142 144 1,322,500
2025/12/25 140 144 140 142 1,490,300
2025/12/24 140 142 140 140 990,700
2025/12/23 142 144 141 141 1,535,800
2025/12/22 143 144 141 141 1,692,700
2025/12/19 141 143 140 142 1,621,800
2025/12/18 138 141 138 141 1,335,200
2025/12/17 142 142 137 139 2,061,400
2025/12/16 145 145 139 140 2,469,100
2025/12/15 140 148 140 145 3,697,700
2025/12/12 140 144 139 140 1,737,400
2025/12/11 144 145 141 141 2,043,800
2025/12/10 141 147 140 146 3,400,200
2025/12/09 137 142 137 142 2,159,300
2025/12/08 137 143 137 139 2,294,200
2025/12/05 138 141 137 137 1,808,500
2025/12/04 134 140 134 139 2,313,000
2025/12/03 135 136 133 134 2,692,500
2025/12/02 137 138 134 135 3,847,400
2025/12/01 141 142 137 137 2,818,400
2025/11/28 146 148 143 144 1,856,700
2025/11/27 144 146 142 146 1,834,500
2025/11/26 138 144 138 144 4,275,300
2025/11/25 140 142 135 136 3,655,500
2025/11/21 139 141 139 141 1,334,900
2025/11/20 138 142 138 138 2,241,800
2025/11/19 143 145 136 136 3,348,000
2025/11/18 149 149 142 143 3,148,900
2025/11/17 150 152 148 151 2,301,600
2025/11/14 145 152 145 150 3,428,000
2025/11/13 142 146 142 146 2,667,200
2025/11/12 134 144 134 142 5,137,000
2025/11/11 135 140 133 135 4,506,900
2025/11/10 139 139 137 137 1,049,500
2025/11/07 146 146 132 139 7,798,500
2025/11/06 146 149 145 147 3,335,100
2025/11/05 150 151 145 145 3,532,600
2025/11/04 149 155 147 153 3,124,500
2025/10/31 152 154 149 150 4,332,000
2025/10/30 148 157 144 153 11,633,900
2025/10/29 145 146 142 143 1,751,600
2025/10/28 146 146 144 144 1,660,800
2025/10/27 147 149 145 146 1,838,600
2025/10/24 152 153 146 146 2,612,000
2025/10/23 151 154 150 152 1,870,000
2025/10/22 151 157 151 154 2,729,300
2025/10/21 152 154 151 152 2,259,900
2025/10/20 147 154 147 153 4,117,500
2025/10/17 145 146 142 144 2,293,000
2025/10/16 147 147 144 146 1,341,700
2025/10/15 141 146 141 145 1,940,100
2025/10/14 143 145 140 141 2,889,200
2025/10/10 145 147 144 146 1,974,400
2025/10/09 148 150 146 147 1,907,000
2025/10/08 150 153 148 148 2,090,400
2025/10/07 148 152 148 150 2,085,000
2025/10/06 147 151 145 149 2,717,900
2025/10/03 142 145 142 143 2,560,200
2025/10/02 144 146 142 142 2,041,300
2025/10/01 146 146 143 144 2,384,200
2025/09/30 149 150 146 146 1,919,400
2025/09/29 154 154 149 149 2,308,600
2025/09/26 150 154 148 153 2,876,000
2025/09/25 150 151 148 151 1,813,300
2025/09/24 150 151 146 149 2,211,800
2025/09/22 151 152 149 149 1,722,700
2025/09/19 148 152 147 150 2,949,200
2025/09/18 149 150 147 148 1,505,700
2025/09/17 144 150 143 149 2,851,000
2025/09/16 143 146 142 145 1,840,000
2025/09/12 143 144 142 143 1,615,100
2025/09/11 146 147 142 143 3,144,700
2025/09/10 145 146 144 145 1,543,000
2025/09/09 147 148 144 145 2,354,200
2025/09/08 145 148 145 146 1,585,100
2025/09/05 147 148 144 145 3,071,000
2025/09/04 150 150 146 147 2,339,300
2025/09/03 152 154 149 150 2,801,600
2025/09/02 157 157 152 153 2,814,500
2025/09/01 154 158 153 156 1,800,500
2025/08/29 158 159 153 156 3,455,000
2025/08/28 164 164 159 160 3,284,700
2025/08/27 169 171 164 165 3,176,500
2025/08/26 173 174 169 169 1,842,300
2025/08/25 170 177 169 171 3,742,900
2025/08/22 172 172 168 168 1,335,900
2025/08/21 171 172 167 170 2,104,100
2025/08/20 172 173 167 169 2,331,400
2025/08/19 164 171 163 171 3,249,700
2025/08/18 167 171 165 166 2,552,000
2025/08/15 170 170 164 164 2,554,500
2025/08/14 167 167 160 165 3,956,100
2025/08/13 168 172 167 167 2,307,800
2025/08/12 169 173 167 169 3,266,900
2025/08/08 169 174 167 168 3,636,200
2025/08/07 174 176 173 174 3,313,600
2025/08/06 168 174 167 173 2,958,700
2025/08/05 167 171 166 170 2,409,200
2025/08/04 161 167 161 165 1,832,900
2025/08/01 162 167 161 165 3,449,700
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

このページの先頭へ