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
2014/12/30 561 566 557 560 1,977,500
2014/12/29 578 583 554 570 2,882,500
2014/12/26 592 594 575 577 5,031,400
2014/12/25 545 596 544 582 16,704,100
2014/12/24 564 570 539 542 3,775,000
2014/12/22 583 597 558 562 3,586,300
2014/12/19 604 625 585 586 7,000,200
2014/12/18 591 596 576 591 3,561,800
2014/12/17 592 604 570 572 4,182,800
2014/12/16 589 606 583 596 3,409,600
2014/12/15 617 633 596 598 4,749,000
2014/12/12 615 658 611 629 15,762,800
2014/12/11 591 622 578 607 7,940,700
2014/12/10 572 632 572 597 13,503,500
2014/12/09 597 616 572 576 9,318,200
2014/12/08 602 673 577 616 29,738,300
2014/12/05 669 673 611 619 10,769,300
2014/12/04 684 697 666 667 14,731,200
2014/12/03 683 710 659 666 28,165,800
2014/12/02 621 715 598 664 79,680,700
2014/12/01 581 631 562 631 38,346,000
2014/11/28 520 533 517 531 3,476,900
2014/11/27 516 518 510 511 1,673,800
2014/11/26 516 533 512 523 2,130,300
2014/11/25 509 545 504 522 5,251,300
2014/11/21 520 520 500 509 2,427,400
2014/11/20 530 533 520 520 1,371,300
2014/11/19 537 543 527 533 2,114,500
2014/11/18 513 538 511 537 3,870,200
2014/11/17 515 529 507 508 2,974,400
2014/11/14 536 543 507 514 3,852,400
2014/11/13 553 555 531 534 3,847,100
2014/11/12 589 590 556 558 5,369,800
2014/11/11 600 609 581 587 10,350,200
2014/11/10 577 592 564 590 9,589,000
2014/11/07 580 592 555 560 11,230,700
2014/11/06 519 584 518 550 22,050,800
2014/11/05 504 521 501 513 5,483,600
2014/11/04 490 518 479 501 7,753,500
2014/10/31 468 489 465 477 6,931,200
2014/10/30 511 517 491 502 3,386,400
2014/10/29 521 531 502 511 8,540,100
2014/10/28 480 518 472 509 5,618,300
2014/10/27 517 519 490 490 3,294,800
2014/10/24 538 539 501 509 5,008,400
2014/10/23 526 540 522 526 5,110,400
2014/10/22 545 554 526 535 9,222,700
2014/10/21 570 573 512 522 37,318,000
2014/10/20 459 512 450 512 26,189,600
2014/10/17 450 470 430 432 5,906,100
2014/10/16 450 460 430 434 6,982,300
2014/10/15 490 500 456 473 7,474,200
2014/10/14 497 511 484 485 5,568,000
2014/10/10 545 552 506 523 7,633,500
2014/10/09 603 623 560 564 9,292,200
2014/10/08 579 605 576 583 3,860,800
2014/10/07 587 617 576 592 7,007,600
2014/10/06 569 604 561 591 5,791,800
2014/10/03 562 572 551 559 3,143,900
2014/10/02 544 593 537 558 5,684,800
2014/10/01 611 616 565 570 4,674,600
2014/09/30 616 628 608 611 1,884,000
2014/09/29 638 642 620 625 2,356,400
2014/09/26 600 639 600 628 4,890,600
2014/09/25 622 626 610 618 3,047,200
2014/09/24 614 623 600 616 4,012,100
2014/09/22 653 659 618 623 7,263,100
2014/09/19 627 677 624 661 16,205,700
2014/09/18 634 645 611 620 6,442,200
2014/09/17 679 682 632 634 9,545,100
2014/09/16 663 690 653 665 17,579,300
2014/09/12 587 688 587 653 60,500,400
2014/09/11 566 608 550 590 16,474,700
2014/09/10 600 624 556 565 15,761,100
2014/09/09 628 644 604 606 6,181,000
2014/09/08 619 678 607 638 18,965,600
2014/09/05 685 688 615 639 15,361,800
2014/09/04 719 726 680 700 5,941,600
2014/09/03 724 733 715 715 3,861,400
2014/09/02 720 734 716 717 5,249,700
2014/09/01 734 748 711 715 13,296,700
2014/08/29 777 786 736 742 15,510,700
2014/08/28 718 795 709 790 24,758,700
2014/08/27 715 737 701 720 11,579,500
2014/08/26 748 754 715 717 7,201,100
2014/08/25 755 768 735 746 10,195,800
2014/08/22 732 758 723 747 15,547,400
2014/08/21 720 745 707 714 9,844,400
2014/08/20 705 778 691 728 24,876,200
2014/08/19 800 805 707 717 23,608,600
2014/08/18 831 834 773 778 11,289,800
2014/08/15 810 846 786 838 13,041,400
2014/08/14 839 856 799 812 11,324,100
2014/08/13 771 884 761 832 39,204,100
2014/08/12 889 895 810 813 16,585,500
2014/08/11 916 935 860 884 20,114,700
2014/08/08 922 958 808 856 37,921,000
2014/08/07 1,031 1,049 905 952 23,972,300
2014/08/06 1,139 1,148 980 1,055 19,461,900
2014/08/05 1,117 1,194 1,076 1,120 27,124,400
2014/08/04 1,087 1,110 1,055 1,105 14,068,400
2014/08/01 976 1,114 966 1,049 48,844,900
2014/07/31 1,186 1,224 1,175 1,186 18,170,200
2014/07/30 1,218 1,235 1,175 1,185 25,650,400
2014/07/29 1,150 1,218 1,130 1,218 32,781,000
2014/07/28 1,124 1,138 1,107 1,127 5,009,700
2014/07/25 1,149 1,150 1,117 1,126 8,541,000
2014/07/24 1,157 1,186 1,086 1,135 44,749,900
2014/07/23 1,066 1,117 1,061 1,111 19,192,800
2014/07/22 1,046 1,061 1,030 1,036 8,137,500
2014/07/18 978 1,094 975 1,061 27,438,000
2014/07/17 1,030 1,049 996 1,012 9,346,100
2014/07/16 1,070 1,082 1,031 1,034 9,426,200
2014/07/15 1,099 1,147 1,061 1,092 24,915,400
2014/07/14 1,020 1,055 1,020 1,050 13,189,000
2014/07/11 989 1,055 983 1,022 26,958,700
2014/07/10 1,101 1,116 1,001 1,017 31,003,900
2014/07/09 1,125 1,181 1,104 1,127 35,224,500
2014/07/08 1,211 1,237 1,172 1,183 49,386,900
2014/07/07 1,010 1,268 997 1,158 142,185,800
2014/07/04 1,014 1,032 992 1,000 26,422,300
2014/07/03 1,000 1,020 982 999 29,096,500
2014/07/02 976 1,038 966 1,019 74,091,400
2014/07/01 1,000 1,027 947 961 74,825,900
2014/06/30 930 963 907 963 51,834,200
2014/06/27 851 868 795 813 30,484,400
2014/06/26 910 925 851 854 38,983,400
2014/06/25 863 936 850 880 78,087,200
2014/06/24 785 900 778 883 107,154,100
2014/06/23 695 755 687 755 44,227,800
2014/06/20 717 718 675 689 10,459,400
2014/06/19 721 729 704 711 15,773,300
2014/06/18 692 721 688 709 18,740,300
2014/06/17 691 729 671 699 22,328,100
2014/06/16 698 710 692 707 14,784,300
2014/06/13 684 687 662 684 9,244,300
2014/06/12 641 689 640 685 13,984,900
2014/06/11 655 678 648 659 20,848,800
2014/06/10 641 644 597 638 18,625,800
2014/06/09 681 685 654 661 11,807,900
2014/06/06 690 694 677 683 8,469,900
2014/06/05 690 708 680 686 11,478,600
2014/06/04 685 714 675 688 20,836,400
2014/06/03 710 716 683 698 22,781,300
2014/06/02 705 747 682 723 50,465,900
2014/05/30 694 694 641 690 25,465,400
2014/05/29 694 699 664 676 33,421,300
2014/05/28 663 737 654 720 80,080,200
2014/05/27 677 697 635 643 56,259,700
2014/05/26 584 667 577 667 65,185,900
2014/05/23 525 579 519 567 57,631,600
2014/05/22 525 540 508 515 39,640,800
2014/05/21 515 533 500 515 30,755,000
2014/05/20 483 510 477 499 24,296,600
2014/05/19 485 530 468 476 50,774,500
2014/05/16 470 484 453 484 14,651,500
2014/05/15 436 480 435 476 16,151,000
2014/05/14 449 452 435 444 7,429,400
2014/05/13 465 470 452 458 7,145,900
2014/05/12 479 488 435 455 21,668,300
2014/05/09 500 509 472 489 33,380,400
2014/05/08 500 515 472 487 40,456,200
2014/05/07 485 527 471 500 69,377,300
2014/05/02 472 490 453 457 33,452,100
2014/05/01 438 486 422 480 42,419,300
2014/04/30 425 463 415 442 24,367,200
2014/04/28 422 431 412 415 6,190,700
2014/04/25 423 435 409 432 10,561,800
2014/04/24 435 436 407 423 11,311,500
2014/04/23 427 443 417 430 17,779,500
2014/04/22 478 487 415 432 37,625,400
2014/04/21 469 480 455 458 46,687,500
2014/04/18 450 485 423 485 92,468,800
2014/04/17 412 450 380 405 58,074,000
2014/04/16 442 454 394 400 75,643,000
2014/04/15 362 394 357 394 18,906,000
2014/04/14 317 330 307 314 20,456,200
2014/04/11 321 343 306 333 25,134,200
2014/04/10 386 400 325 345 30,614,500
2014/04/09 380 407 365 367 33,071,300
2014/04/08 461 468 390 403 98,495,100
2014/04/07 389 445 374 445 87,739,000
2014/04/04 408 420 363 365 51,733,400
2014/04/03 433 458 411 425 100,493,600
2014/04/02 346 422 341 409 142,651,900
2014/04/01 342 398 321 344 134,962,700
2014/03/31 318 318 318 318 897,800
2014/03/28 210 238 207 238 29,399,500
2014/03/27 216 219 184 188 13,342,600
2014/03/27 1 -> 100.00 分割
2014/03/26 19,650 21,970 19,500 21,150 335,811
2014/03/25 18,900 20,900 18,120 18,630 500,772
2014/03/24 15,900 17,000 15,800 16,900 37,385
2014/03/20 16,400 16,700 15,530 16,230 49,236
2014/03/19 17,150 17,410 15,820 16,330 55,285
2014/03/18 17,950 18,050 17,000 17,310 33,574
2014/03/17 18,100 18,800 16,400 17,150 62,616
2014/03/14 18,670 18,990 18,110 18,400 59,960
2014/03/13 18,900 19,440 18,500 19,070 69,304
2014/03/12 18,100 19,290 18,030 18,510 66,751
2014/03/11 18,240 18,660 17,430 18,110 56,699
2014/03/10 18,420 18,800 18,050 18,260 61,056
2014/03/07 19,990 20,440 18,570 19,220 98,397
2014/03/06 19,620 20,870 19,250 19,490 215,134
2014/03/05 18,080 20,000 17,940 19,220 286,783
2014/03/04 17,190 17,880 16,960 17,470 71,052
2014/03/03 17,500 18,000 17,250 17,590 58,983
2014/02/28 17,690 18,990 17,080 18,190 209,438
2014/02/27 17,200 18,200 16,910 17,430 83,258
2014/02/26 17,840 18,450 16,900 17,300 85,681
2014/02/25 18,200 18,580 17,230 17,700 142,312
2014/02/24 15,950 17,920 15,740 17,920 220,248
2014/02/21 15,150 16,080 14,900 15,340 88,785
2014/02/20 15,290 15,320 14,210 14,700 55,314
2014/02/19 15,910 16,100 15,200 15,400 60,449
2014/02/18 14,990 16,140 14,720 15,760 98,468
2014/02/17 16,180 16,500 14,700 14,710 80,808
2014/02/14 16,300 16,700 14,780 15,950 101,479
2014/02/13 17,300 17,800 15,630 15,900 147,449
2014/02/12 18,100 18,900 16,900 17,110 150,676
2014/02/10 15,640 18,150 15,600 17,060 204,152
2014/02/07 18,450 19,780 15,800 16,300 554,773
2014/02/06 14,700 17,650 14,680 17,650 413,500
2014/02/05 15,000 15,950 13,370 14,650 351,096
2014/02/04 11,450 14,800 11,150 13,000 344,433
2014/02/03 15,400 16,430 12,110 12,530 264,126
2014/01/31 16,030 17,940 14,800 16,110 519,262
2014/01/30 14,490 16,300 13,100 15,490 617,697
2014/01/29 11,750 14,000 11,600 14,000 472,309
2014/01/28 11,800 13,380 10,300 11,000 458,000
2014/01/27 10,600 10,600 10,600 10,600 22,048
2014/01/24 9,060 9,870 8,950 9,100 67,733
2014/01/23 9,380 9,470 9,130 9,220 21,394
2014/01/22 9,690 9,750 9,280 9,380 28,149
2014/01/21 9,920 10,300 9,500 9,600 49,719
2014/01/20 9,350 10,100 9,350 9,920 71,103
2014/01/17 9,260 9,410 9,140 9,340 18,153
2014/01/16 9,460 9,700 9,130 9,180 36,339
2014/01/15 9,100 9,780 9,060 9,390 50,893
2014/01/14 9,160 9,250 8,910 9,010 28,776
2014/01/10 9,160 9,520 9,090 9,460 25,839
2014/01/09 9,230 9,310 9,000 9,170 21,400
2014/01/08 9,500 9,590 9,250 9,380 33,105
2014/01/07 9,600 9,810 9,000 9,190 38,798
2014/01/06 9,980 9,990 9,680 9,680 36,669

このページの先頭へ