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
2011/12/30 7,650 7,870 7,650 7,830 3,946
2011/12/29 7,800 7,800 7,520 7,630 6,746
2011/12/28 7,910 7,920 7,760 7,830 5,465
2011/12/27 7,900 8,040 7,760 7,770 8,654
2011/12/26 8,300 8,300 7,870 7,960 10,559
2011/12/22 8,180 8,300 7,960 8,010 11,955
2011/12/21 8,340 8,450 8,010 8,010 12,681
2011/12/20 7,770 8,530 7,760 8,280 26,547
2011/12/19 8,000 8,150 7,640 7,800 9,824
2011/12/16 8,150 8,310 8,040 8,130 8,033
2011/12/15 8,080 8,310 7,780 8,200 17,361
2011/12/14 8,740 8,740 8,270 8,380 17,190
2011/12/13 8,800 8,950 8,670 8,850 12,995
2011/12/12 8,650 9,150 8,640 9,000 18,525
2011/12/09 8,850 8,870 8,640 8,700 14,921
2011/12/08 8,800 8,940 8,630 8,800 20,298
2011/12/07 9,250 9,370 9,010 9,100 19,607
2011/12/06 9,700 9,790 9,210 9,240 26,801
2011/12/05 9,150 9,750 9,060 9,580 53,496
2011/12/02 8,910 9,350 8,630 9,000 27,764
2011/12/01 9,500 9,660 8,820 8,970 62,568
2011/11/30 8,600 9,080 8,500 8,700 133,723
2011/11/29 7,360 7,940 7,260 7,580 28,108
2011/11/28 7,170 7,720 7,160 7,240 15,231
2011/11/25 8,210 8,460 7,320 7,320 62,767
2011/11/24 6,700 7,660 6,700 7,660 40,674
2011/11/22 6,120 6,750 6,060 6,660 11,226
2011/11/21 6,280 6,280 6,110 6,200 5,061
2011/11/18 6,110 6,230 6,070 6,090 7,904
2011/11/17 5,990 6,370 5,900 6,260 13,668
2011/11/16 6,380 6,380 6,050 6,050 12,672
2011/11/15 6,850 6,850 6,460 6,490 10,051
2011/11/14 6,800 6,870 6,670 6,820 8,953
2011/11/11 6,560 6,950 6,560 6,740 8,428
2011/11/10 6,590 6,780 6,420 6,740 13,048
2011/11/09 7,150 7,250 6,930 7,040 10,322
2011/11/08 7,610 7,620 7,100 7,100 11,854
2011/11/07 7,700 7,800 7,430 7,630 14,069
2011/11/04 8,030 8,030 7,740 7,820 8,032
2011/11/02 8,100 8,230 7,820 7,910 15,366
2011/11/01 8,540 8,860 8,200 8,400 20,159
2011/10/31 8,460 8,480 8,250 8,390 5,514
2011/10/28 8,490 8,570 8,280 8,310 8,038
2011/10/27 7,940 8,560 7,900 8,310 13,037
2011/10/26 7,970 7,970 7,740 7,930 3,015
2011/10/25 7,870 7,980 7,830 7,890 3,418
2011/10/24 8,000 8,000 7,710 7,870 3,606
2011/10/21 8,000 8,030 7,760 7,910 2,320
2011/10/20 7,960 8,100 7,780 7,880 5,435
2011/10/19 8,500 8,630 7,940 7,960 7,228
2011/10/18 8,360 8,610 8,270 8,320 6,945
2011/10/17 8,300 8,690 8,300 8,660 11,385
2011/10/14 8,150 8,420 8,130 8,200 9,644
2011/10/13 8,160 8,390 8,130 8,240 9,341
2011/10/12 7,700 8,200 7,700 8,160 10,823
2011/10/11 7,850 8,080 7,770 7,790 6,140
2011/10/07 7,730 7,950 7,580 7,700 8,936
2011/10/06 7,290 7,860 7,240 7,770 13,473
2011/10/05 7,720 7,800 7,050 7,150 9,895
2011/10/04 7,860 7,860 7,590 7,720 8,912
2011/10/03 7,870 8,320 7,850 8,050 10,921
2011/09/30 7,960 8,370 7,910 8,070 19,169
2011/09/29 7,090 8,440 6,970 8,300 29,441
2011/09/28 7,600 7,700 7,200 7,320 9,549
2011/09/27 7,300 7,580 7,080 7,450 30,483
2011/09/26 7,540 7,570 6,210 6,600 53,022
2011/09/22 7,900 7,950 7,450 7,470 16,092
2011/09/21 8,400 8,400 7,920 8,170 16,826
2011/09/20 8,880 8,900 8,350 8,370 24,883
2011/09/16 9,150 9,260 9,120 9,180 4,725
2011/09/15 9,190 9,390 9,100 9,150 3,909
2011/09/14 9,700 9,720 9,050 9,060 9,408
2011/09/13 9,600 9,680 9,500 9,530 4,747
2011/09/12 9,610 9,790 9,550 9,600 4,208
2011/09/09 9,710 9,920 9,660 9,860 4,103
2011/09/08 10,040 10,100 9,800 9,830 5,153
2011/09/07 9,850 10,000 9,680 9,890 6,949
2011/09/06 9,980 9,980 9,470 9,490 15,836
2011/09/05 10,210 10,210 9,980 10,040 6,664
2011/09/02 10,350 10,390 10,200 10,210 5,149
2011/09/01 10,400 10,470 10,300 10,400 4,278
2011/08/31 10,490 10,550 10,350 10,400 3,392
2011/08/30 10,510 10,600 10,420 10,500 5,886
2011/08/29 10,400 10,570 10,210 10,490 7,858
2011/08/26 10,180 10,490 10,140 10,300 6,156
2011/08/25 10,450 10,500 10,110 10,110 6,808
2011/08/24 10,650 10,790 10,020 10,220 10,605
2011/08/23 10,560 10,900 10,540 10,570 6,863
2011/08/22 10,610 10,900 10,420 10,500 7,923
2011/08/19 10,300 11,040 10,260 10,790 17,156
2011/08/18 11,310 11,550 10,780 10,790 11,722
2011/08/17 11,450 11,610 11,250 11,250 19,293
2011/08/16 10,700 11,700 10,610 11,230 31,970
2011/08/15 10,690 10,700 10,380 10,530 10,198
2011/08/12 10,600 10,680 10,250 10,430 10,004
2011/08/11 9,600 10,430 9,600 10,380 13,374
2011/08/10 10,890 10,930 10,310 10,310 13,263
2011/08/09 9,400 10,310 9,010 10,250 31,493
2011/08/08 10,850 11,000 9,960 10,000 22,409
2011/08/05 10,530 11,200 10,500 11,100 24,438
2011/08/04 11,870 12,090 11,730 11,730 10,950
2011/08/03 12,100 12,700 11,700 11,700 30,562
2011/08/02 12,450 12,470 12,190 12,250 8,578
2011/08/01 11,480 12,360 11,480 12,330 11,139
2011/07/29 11,500 11,840 11,500 11,750 6,589
2011/07/28 11,900 11,960 11,520 11,650 16,316
2011/07/27 12,400 12,700 12,050 12,120 16,696
2011/07/26 12,250 12,800 12,000 12,510 14,036
2011/07/25 12,510 12,600 12,210 12,250 8,796
2011/07/22 12,780 12,780 12,570 12,650 7,425
2011/07/21 12,700 12,850 12,540 12,780 9,462
2011/07/20 12,860 13,070 12,630 12,700 13,152
2011/07/19 12,600 13,120 12,500 12,730 18,069
2011/07/15 12,580 12,970 12,520 12,590 10,882
2011/07/14 13,100 13,210 12,730 12,740 18,251
2011/07/13 12,740 13,470 12,650 12,980 28,189
2011/07/12 12,200 13,380 12,020 13,040 42,839
2011/07/11 12,890 12,900 12,410 12,420 24,329
2011/07/08 13,180 13,400 12,940 12,980 33,457
2011/07/07 13,430 14,100 12,910 13,050 66,701
2011/07/06 12,200 13,630 12,000 13,500 103,477
2011/07/05 12,100 12,300 11,700 12,000 35,081
2011/07/04 11,960 12,900 11,520 11,880 108,557
2011/07/01 10,490 11,000 10,430 10,800 19,506
2011/06/30 10,500 10,520 10,400 10,490 5,634
2011/06/29 10,350 10,500 10,260 10,400 8,498
2011/06/28 10,290 10,450 10,220 10,240 6,570
2011/06/27 10,180 10,300 10,180 10,280 5,590
2011/06/24 10,300 10,320 10,160 10,260 4,451
2011/06/23 10,260 10,320 10,180 10,200 5,852
2011/06/22 10,250 10,500 10,150 10,240 10,045
2011/06/21 10,400 10,680 10,300 10,360 10,604
2011/06/20 10,830 10,940 10,370 10,380 20,811
2011/06/17 10,500 11,340 10,120 10,690 61,542
2011/06/16 10,030 10,100 9,950 9,980 7,110
2011/06/15 10,210 10,280 10,020 10,080 11,990
2011/06/14 10,310 10,510 10,170 10,260 8,250
2011/06/13 10,530 10,980 10,360 10,390 37,029
2011/06/10 10,020 10,510 10,010 10,250 16,307
2011/06/09 10,000 10,090 9,950 10,030 5,957
2011/06/08 10,180 10,280 9,950 10,090 7,676
2011/06/07 9,720 10,680 9,690 10,300 26,166
2011/06/06 9,900 9,970 9,750 9,770 8,070
2011/06/03 9,850 10,130 9,840 9,980 8,201
2011/06/02 9,900 10,080 9,800 10,000 12,153
2011/06/01 10,130 10,150 10,000 10,040 9,254
2011/05/31 10,050 10,180 10,030 10,090 7,556
2011/05/30 10,100 10,220 10,030 10,080 9,244
2011/05/27 10,100 10,270 10,000 10,190 9,410
2011/05/26 10,070 10,390 10,050 10,150 7,485
2011/05/25 10,590 10,660 10,100 10,160 12,206
2011/05/24 10,050 10,820 9,930 10,590 20,952
2011/05/23 10,510 10,520 10,220 10,350 12,537
2011/05/20 10,600 10,740 10,510 10,600 11,646
2011/05/19 11,500 11,520 10,710 10,710 22,128
2011/05/18 10,810 11,060 10,720 10,720 13,900
2011/05/17 10,800 11,000 10,450 10,620 14,460
2011/05/16 10,860 11,190 10,600 10,820 19,537
2011/05/13 11,800 11,870 10,700 10,950 53,835
2011/05/12 12,000 12,640 11,750 12,230 39,315
2011/05/11 12,250 12,490 11,940 11,940 21,664
2011/05/10 11,660 12,480 11,660 12,210 24,917
2011/05/09 12,000 12,000 11,570 11,660 14,842
2011/05/06 12,380 12,400 11,850 11,910 21,058
2011/05/02 12,350 12,800 12,090 12,380 35,196
2011/04/28 12,860 13,170 12,060 12,160 94,425
2011/04/27 11,350 12,260 11,180 12,260 104,420
2011/04/26 10,940 11,040 10,860 10,900 7,909
2011/04/25 10,960 11,080 10,850 11,000 9,390
2011/04/22 11,010 11,030 10,810 10,880 12,518
2011/04/21 11,170 11,220 10,980 11,100 10,901
2011/04/20 11,120 11,290 10,940 10,960 17,223
2011/04/19 11,200 11,250 10,900 10,940 17,600
2011/04/18 11,580 11,690 11,300 11,350 18,482
2011/04/15 11,450 11,570 11,210 11,250 11,454
2011/04/14 11,200 11,690 11,060 11,400 29,860
2011/04/13 10,990 11,400 10,850 11,100 27,086
2011/04/12 10,950 11,350 10,800 10,850 22,161
2011/04/11 11,580 11,940 11,240 11,240 34,933
2011/04/08 10,810 11,880 10,750 11,580 59,078
2011/04/07 11,820 12,100 11,000 11,000 44,945
2011/04/06 9,940 12,400 9,840 11,700 86,744
2011/04/05 10,830 10,850 10,100 10,200 17,651
2011/04/04 10,950 11,110 10,790 10,830 11,772
2011/04/01 11,100 11,270 10,920 10,960 13,589
2011/03/31 11,300 11,410 11,060 11,160 12,980
2011/03/30 11,350 11,440 11,160 11,320 17,409
2011/03/29 10,400 11,230 10,270 10,800 20,849
2011/03/28 11,000 11,120 10,370 10,500 18,900
2011/03/25 11,110 11,600 10,900 10,960 29,175
2011/03/24 11,400 11,470 10,840 10,980 28,033
2011/03/23 11,300 11,960 11,120 11,220 44,111
2011/03/22 11,810 12,350 11,540 11,540 65,708
2011/03/18 11,000 11,690 10,750 11,060 69,595
2011/03/17 8,550 10,300 8,280 10,100 96,500
2011/03/16 8,330 8,930 8,010 8,800 99,079
2011/03/15 7,430 7,900 7,430 7,430 84,179
2011/03/14 10,430 11,350 10,430 10,430 66,868
2011/03/11 13,220 14,500 13,010 13,430 102,391
2011/03/10 14,010 14,990 13,480 13,610 152,126
2011/03/09 11,900 14,990 11,380 14,300 110,738
2011/03/08 11,310 12,190 11,110 12,010 28,086
2011/03/07 11,790 11,860 11,480 11,520 17,265
2011/03/04 12,250 12,280 11,780 11,790 29,217
2011/03/03 12,300 12,420 11,890 12,040 25,271
2011/03/02 12,520 12,600 11,990 12,000 40,525
2011/03/01 12,550 12,950 12,470 12,700 42,121
2011/02/28 13,450 13,790 12,600 12,900 71,733
2011/02/25 12,500 13,920 12,400 13,150 192,014
2011/02/24 10,730 11,750 10,730 11,000 51,238
2011/02/23 11,000 11,500 10,610 11,030 45,189
2011/02/22 11,890 11,950 11,320 11,600 31,238
2011/02/21 12,000 12,310 11,780 12,110 29,649
2011/02/18 12,400 12,570 12,260 12,300 22,064
2011/02/17 12,910 12,910 12,470 12,510 26,460
2011/02/16 12,610 12,970 12,420 12,510 28,055
2011/02/15 12,250 13,190 12,210 12,400 42,799
2011/02/14 11,780 13,140 11,560 12,850 74,486
2011/02/10 12,390 12,570 11,920 12,050 48,340
2011/02/09 13,200 13,340 12,420 12,640 54,527
2011/02/08 13,980 13,980 13,150 13,400 38,811
2011/02/07 13,500 14,250 13,400 13,610 85,125
2011/02/04 11,310 13,500 11,310 12,990 235,070
2011/02/03 16,020 16,400 15,250 15,310 59,319
2011/02/02 15,800 16,700 15,800 16,410 53,554
2011/02/01 15,930 16,390 15,420 15,850 77,105
2011/01/31 15,800 16,430 15,120 15,210 73,183
2011/01/28 17,690 17,690 16,120 16,990 76,183
2011/01/27 18,000 18,370 17,430 17,500 90,134
2011/01/26 16,500 18,210 16,300 18,200 129,805
2011/01/25 16,730 16,950 15,910 16,600 86,291
2011/01/24 15,910 16,740 15,080 16,130 96,208
2011/01/21 18,050 18,520 14,750 15,940 160,400
2011/01/20 17,150 18,960 16,790 18,400 156,523
2011/01/19 18,080 19,000 17,170 17,290 159,628
2011/01/18 15,880 18,870 15,600 17,850 239,325
2011/01/17 15,420 16,190 14,570 16,090 166,381
2011/01/14 15,500 15,950 14,680 15,020 178,661
2011/01/13 13,780 14,350 13,230 13,400 126,550
2011/01/12 11,820 13,950 11,570 13,950 184,482
2011/01/11 12,400 12,950 11,610 11,750 99,870
2011/01/07 14,000 14,150 12,130 12,500 121,824
2011/01/06 14,580 15,000 13,050 13,310 119,164
2011/01/05 14,150 15,370 13,750 14,340 174,283
2011/01/04 12,000 14,400 11,860 14,400 245,303

このページの先頭へ