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
2009/12/30 13,630 13,790 13,260 13,380 30,394
2009/12/29 13,200 13,890 12,840 13,440 53,679
2009/12/28 12,650 13,910 12,510 13,000 93,403
2009/12/25 11,170 12,530 11,170 11,910 54,379
2009/12/24 11,100 11,600 11,100 11,120 16,168
2009/12/22 10,900 11,100 10,830 10,850 7,081
2009/12/21 11,000 11,190 10,760 10,950 8,800
2009/12/18 10,650 11,150 10,410 11,050 10,124
2009/12/17 11,510 11,770 10,710 10,710 17,574
2009/12/16 10,450 12,200 10,160 11,480 39,185
2009/12/15 10,280 10,390 9,900 10,310 11,549
2009/12/14 10,410 10,590 10,210 10,210 9,139
2009/12/11 10,480 10,630 10,300 10,600 8,413
2009/12/10 10,600 10,930 10,320 10,390 8,758
2009/12/09 10,830 11,010 10,620 10,800 8,893
2009/12/08 11,000 11,420 10,600 10,990 16,750
2009/12/07 12,100 12,260 10,650 10,820 29,233
2009/12/04 12,600 12,990 11,800 11,900 50,350
2009/12/03 12,000 12,000 12,000 12,000 2,517
2009/12/02 9,390 10,270 9,230 10,000 24,115
2009/12/01 8,740 9,560 8,650 9,450 18,205
2009/11/30 8,640 9,040 8,640 8,840 11,595
2009/11/27 8,700 8,870 8,260 8,530 20,387
2009/11/26 8,900 9,580 8,450 9,100 15,355
2009/11/25 9,700 9,750 8,870 8,950 25,263
2009/11/24 10,210 10,240 9,670 9,690 15,411
2009/11/20 9,800 10,290 9,730 10,080 18,928
2009/11/19 10,410 10,700 9,730 10,020 22,980
2009/11/18 10,000 10,800 9,860 10,800 26,411
2009/11/17 10,800 11,300 9,640 9,830 35,372
2009/11/16 12,810 13,330 10,800 10,800 21,789
2009/11/13 13,020 13,500 11,740 12,800 28,652
2009/11/12 14,100 14,220 13,250 13,420 38,973
2009/11/11 11,610 12,960 11,610 12,960 35,490
2009/11/10 11,100 11,850 11,070 11,600 13,460
2009/11/09 10,700 11,650 10,380 11,180 16,382
2009/11/06 12,100 12,670 10,910 11,000 48,044
2009/11/05 10,200 10,700 10,060 10,700 11,540
2009/11/04 9,750 9,950 9,630 9,700 10,905
2009/11/02 9,800 10,380 9,600 10,050 11,507
2009/10/30 10,700 10,880 10,100 10,100 21,692
2009/10/29 10,260 10,460 9,510 10,100 50,087
2009/10/28 12,000 12,040 11,040 11,040 12,012
2009/10/27 12,600 12,640 11,900 11,960 9,907
2009/10/26 12,730 13,070 12,510 12,700 4,654
2009/10/23 12,650 13,140 12,620 12,830 7,540
2009/10/22 13,160 13,240 12,680 12,850 15,073
2009/10/21 13,640 13,800 13,310 13,370 6,668
2009/10/20 13,520 14,500 13,520 13,900 13,621
2009/10/19 13,000 13,360 12,920 13,270 6,943
2009/10/16 14,070 14,080 13,400 13,560 5,211
2009/10/15 14,300 14,420 13,770 13,870 4,403
2009/10/14 14,200 14,280 13,800 14,170 5,226
2009/10/13 14,760 14,760 14,200 14,270 2,883
2009/10/09 14,090 14,740 14,090 14,360 7,105
2009/10/08 13,830 14,600 13,660 14,020 7,335
2009/10/07 12,810 14,260 12,810 14,230 9,291
2009/10/06 13,400 13,550 12,840 13,010 7,188
2009/10/05 14,030 14,210 12,630 13,020 13,274
2009/10/02 14,340 14,380 14,020 14,070 6,257
2009/10/01 15,000 15,850 14,600 14,740 12,753
2009/09/30 14,300 14,680 14,050 14,150 3,975
2009/09/29 14,000 14,830 13,930 14,690 7,223
2009/09/28 14,900 15,000 14,000 14,100 10,482
2009/09/25 15,800 15,850 15,250 15,280 5,907
2009/09/24 15,890 16,040 15,800 15,800 5,040
2009/09/18 16,000 16,500 15,550 16,470 8,557
2009/09/17 16,600 16,900 16,150 16,150 6,887
2009/09/16 17,840 18,310 16,820 17,000 18,934
2009/09/15 17,400 18,300 17,030 18,240 29,680
2009/09/14 16,140 17,220 15,870 17,220 14,083
2009/09/11 16,400 16,600 16,180 16,420 9,153
2009/09/10 16,100 16,500 16,000 16,300 5,993
2009/09/09 16,050 16,350 15,810 16,030 3,631
2009/09/08 16,400 16,400 15,780 16,050 6,576
2009/09/07 14,600 16,600 14,310 16,110 18,951
2009/09/04 15,300 15,440 14,620 15,000 13,697
2009/09/03 15,820 15,930 15,370 15,410 8,589
2009/09/02 15,800 16,030 15,550 15,750 5,491
2009/09/01 15,800 16,150 15,670 15,800 15,263
2009/08/31 15,890 16,840 15,280 16,380 25,753
2009/08/28 16,990 17,000 15,510 15,670 33,680
2009/08/27 17,300 17,310 16,800 16,890 10,549
2009/08/26 17,930 17,940 17,470 17,500 11,982
2009/08/25 18,500 18,880 17,880 18,020 25,785
2009/08/24 17,700 18,200 17,410 17,780 10,429
2009/08/21 17,000 17,870 16,990 17,590 11,992
2009/08/20 16,580 16,990 16,170 16,990 6,085
2009/08/19 17,130 17,200 16,400 16,400 11,988
2009/08/18 16,810 17,450 16,800 17,130 6,891
2009/08/17 17,800 17,840 17,500 17,610 6,355
2009/08/14 18,100 18,200 17,850 17,880 5,889
2009/08/13 18,050 18,460 17,800 18,090 13,053
2009/08/12 17,910 18,680 17,700 18,130 10,491
2009/08/11 18,640 18,640 18,060 18,060 8,855
2009/08/10 18,570 19,360 18,300 18,390 12,962
2009/08/07 19,150 19,320 18,160 18,390 25,944
2009/08/06 21,200 22,000 20,310 20,550 60,562
2009/08/05 16,600 20,000 16,150 20,000 35,575
2009/08/04 18,500 18,590 17,910 18,000 9,021
2009/08/03 18,600 18,600 18,180 18,470 5,547
2009/07/31 18,490 18,640 18,150 18,400 11,388
2009/07/30 17,100 18,090 17,100 18,090 9,794
2009/07/29 17,010 17,490 17,000 17,240 6,235
2009/07/28 17,700 17,900 17,020 17,200 11,596
2009/07/27 18,740 18,860 17,640 18,090 13,181
2009/07/24 18,400 18,800 18,100 18,490 18,259
2009/07/23 17,910 17,990 17,320 17,600 10,765
2009/07/22 17,490 18,400 17,000 17,410 30,713
2009/07/21 15,990 17,320 15,620 17,290 23,854
2009/07/17 15,260 16,000 14,700 15,630 14,650
2009/07/16 17,150 17,260 15,360 15,800 27,221
2009/07/15 14,500 15,350 14,400 15,350 31,697
2009/07/14 14,000 15,330 12,800 13,350 45,822
2009/07/13 15,800 16,000 14,800 14,800 20,927
2009/07/10 18,100 18,650 16,800 16,800 11,029
2009/07/09 19,400 19,720 18,100 18,100 20,836
2009/07/08 16,940 18,950 16,700 18,950 40,690
2009/07/07 17,630 17,950 16,630 16,950 14,867
2009/07/06 18,760 19,000 18,010 18,030 8,682
2009/07/03 18,500 19,300 18,500 19,030 7,913
2009/07/02 19,700 19,850 19,180 19,230 7,064
2009/07/01 19,280 19,880 19,120 19,880 11,047
2009/06/30 18,800 19,980 18,320 19,680 18,013
2009/06/29 19,840 19,960 18,600 19,200 15,264
2009/06/26 20,500 20,680 19,620 19,760 14,572
2009/06/25 22,520 22,610 20,400 20,790 21,242
2009/06/25 1 -> 5.00 分割
2009/06/24 110,000 112,600 101,100 103,600 4,884
2009/06/23 111,900 118,800 108,200 109,400 8,285
2009/06/22 100,500 119,500 100,200 114,100 13,078
2009/06/19 101,000 101,000 99,200 100,000 1,922
2009/06/18 99,600 101,600 98,100 99,700 2,331
2009/06/17 96,000 100,300 95,800 99,600 1,913
2009/06/16 100,100 100,800 98,000 98,200 2,207
2009/06/15 102,500 103,700 100,400 100,900 3,408
2009/06/12 94,200 99,100 92,600 98,500 3,468
2009/06/11 96,000 97,200 94,800 95,200 2,632
2009/06/10 96,200 99,300 94,500 97,800 3,427
2009/06/09 100,400 100,400 97,100 97,500 1,840
2009/06/08 97,100 99,400 96,000 99,400 4,365
2009/06/05 102,100 103,200 98,600 100,400 4,533
2009/06/04 102,000 104,600 100,300 102,500 8,485
2009/06/03 99,700 100,900 93,400 96,600 5,749
2009/06/02 101,900 103,900 99,800 99,900 5,800
2009/06/01 106,000 106,200 101,000 103,900 4,707
2009/05/29 105,000 106,600 99,300 100,000 8,983
2009/05/28 99,400 108,100 98,800 104,900 9,326
2009/05/27 98,100 110,000 97,800 99,600 15,514
2009/05/26 100,100 100,100 96,300 100,100 14,650
2009/05/25 80,600 90,100 78,100 90,100 7,338
2009/05/22 79,800 81,300 79,300 80,100 2,700
2009/05/21 78,900 81,500 75,500 80,800 5,491
2009/05/20 82,800 83,300 77,400 77,800 5,243
2009/05/19 82,500 83,500 80,200 81,600 6,738
2009/05/18 75,500 84,500 73,600 79,500 18,620
2009/05/15 73,000 74,500 72,000 74,500 2,618
2009/05/14 71,600 72,200 69,000 69,500 1,649
2009/05/13 69,600 73,500 68,400 72,500 2,573
2009/05/12 71,900 73,000 69,500 70,600 2,299
2009/05/11 75,200 75,800 72,300 73,100 4,290
2009/05/08 66,000 71,200 65,400 71,200 3,862
2009/05/07 68,300 69,400 65,900 66,200 1,891
2009/05/01 67,300 68,800 66,200 67,800 1,261
2009/04/30 66,000 70,700 63,100 68,800 3,838
2009/04/28 69,500 71,300 65,200 67,000 3,054
2009/04/27 73,500 75,000 69,500 70,100 3,304
2009/04/24 70,500 75,000 69,700 72,500 4,105
2009/04/23 70,000 73,500 66,000 73,500 8,149
2009/04/22 77,100 80,000 68,500 68,500 10,681
2009/04/21 68,600 72,100 68,100 72,100 8,884
2009/04/20 67,100 67,100 67,100 67,100 137
2009/04/17 62,100 62,100 61,600 62,100 1,844
2009/04/16 59,100 62,900 56,100 57,100 10,093
2009/04/15 63,600 63,900 61,100 61,100 4,561
2009/04/14 69,800 72,200 64,100 66,100 4,612
2009/04/13 70,000 78,000 68,900 69,100 6,680
2009/04/10 73,500 80,500 71,000 73,000 12,694
2009/04/09 70,500 70,500 70,500 70,500 194
2009/04/08 65,500 65,500 65,500 65,500 253
2009/04/07 56,500 60,500 52,500 60,500 6,145
2009/04/06 55,500 55,500 55,500 55,500 240
2009/04/03 48,900 50,500 47,900 50,500 8,455
2009/04/02 43,800 46,500 43,600 46,500 6,789
2009/04/01 40,200 42,500 39,050 42,500 4,342
2009/03/31 43,500 43,500 39,800 39,800 5,704
2009/03/30 40,850 44,300 40,450 43,800 7,326
2009/03/27 40,050 40,450 38,750 40,450 12,391
2009/03/26 36,450 36,450 36,450 36,450 413
2009/03/25 32,450 32,450 32,450 32,450 203
2009/03/24 32,600 33,400 29,060 29,410 3,177
2009/03/23 30,500 32,750 30,150 31,700 4,488
2009/03/19 27,100 29,820 26,910 29,820 4,772
2009/03/18 24,500 26,970 24,450 26,820 2,253
2009/03/17 23,310 24,300 23,100 24,270 849
2009/03/16 24,480 24,480 23,200 23,600 761
2009/03/13 24,000 24,540 23,500 23,950 762
2009/03/12 25,480 25,480 23,600 23,950 1,377
2009/03/11 24,900 27,000 24,510 25,230 3,220
2009/03/10 22,700 24,300 22,210 24,300 900
2009/03/09 22,790 23,130 22,660 22,750 303
2009/03/06 22,600 23,090 22,020 23,090 358
2009/03/05 23,000 23,990 22,850 23,010 865
2009/03/04 22,220 22,480 22,050 22,120 501
2009/03/03 21,950 22,800 21,950 22,520 523
2009/03/02 22,910 23,200 22,480 22,850 411
2009/02/27 23,170 23,470 22,700 23,000 795
2009/02/26 23,320 23,900 23,000 23,470 314
2009/02/25 23,600 24,450 23,000 23,020 844
2009/02/24 22,000 24,600 21,610 24,100 1,470
2009/02/23 22,810 22,990 21,700 22,480 849
2009/02/20 25,300 25,350 23,250 23,250 950
2009/02/19 25,090 25,590 24,500 25,230 1,256
2009/02/18 25,180 26,110 24,000 24,190 3,363
2009/02/17 23,000 23,500 22,750 23,380 581
2009/02/16 24,000 24,100 22,560 22,560 1,140
2009/02/13 25,100 25,500 23,130 24,100 2,267
2009/02/12 22,210 24,610 22,200 24,610 910
2009/02/10 22,700 22,800 21,600 21,610 1,079
2009/02/09 24,560 25,100 22,600 22,900 996
2009/02/06 27,000 27,400 24,000 24,000 3,023
2009/02/05 24,000 25,830 23,900 25,830 2,279
2009/02/04 21,540 23,150 21,450 22,830 1,275
2009/02/03 22,800 23,800 21,080 22,400 3,605
2009/02/02 24,800 25,600 23,810 24,080 1,681
2009/01/30 27,000 27,000 26,000 26,480 920
2009/01/29 27,990 27,990 27,110 27,470 656
2009/01/28 27,700 27,950 27,300 27,720 483
2009/01/27 27,550 28,370 27,010 27,690 673
2009/01/26 28,300 28,900 27,100 27,100 1,475
2009/01/23 29,300 30,700 28,100 28,100 2,052
2009/01/22 28,000 30,300 27,830 30,300 1,351
2009/01/21 27,160 28,000 27,160 27,280 1,315
2009/01/20 29,200 29,540 28,650 28,660 1,439
2009/01/19 30,700 30,900 30,000 30,050 951
2009/01/16 30,300 30,700 30,150 30,500 454
2009/01/15 30,500 30,700 30,200 30,200 695
2009/01/14 30,250 31,200 30,100 31,200 787
2009/01/13 30,700 31,300 30,150 30,400 1,424
2009/01/09 31,600 32,200 31,300 31,900 864
2009/01/08 32,150 32,650 31,400 31,800 1,444
2009/01/07 35,000 35,000 32,400 32,650 2,532
2009/01/06 32,500 34,400 31,700 33,900 2,848
2009/01/05 32,400 33,200 32,100 32,300 1,002

このページの先頭へ