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
2018/12/28 104 106 104 104 1,233,100
2018/12/27 105 108 104 107 2,192,900
2018/12/26 103 105 100 101 2,671,000
2018/12/25 98 101 96 98 3,611,600
2018/12/21 102 104 101 103 2,115,200
2018/12/20 107 108 102 103 4,309,700
2018/12/19 109 111 108 109 2,014,500
2018/12/18 111 113 108 110 3,453,800
2018/12/17 119 122 113 114 6,142,400
2018/12/14 118 120 118 119 1,264,500
2018/12/13 120 120 118 119 2,211,700
2018/12/12 121 122 119 120 1,946,600
2018/12/11 121 123 117 120 3,081,100
2018/12/10 124 126 120 120 4,513,200
2018/12/07 130 132 127 128 2,455,000
2018/12/06 132 134 129 130 2,420,600
2018/12/05 130 134 130 134 3,211,800
2018/12/04 139 140 134 134 2,679,800
2018/12/03 141 142 137 139 3,576,500
2018/11/30 152 153 137 139 25,536,100
2018/11/29 136 136 132 132 1,671,800
2018/11/28 135 136 133 135 1,115,200
2018/11/27 133 135 131 135 1,454,300
2018/11/26 132 133 131 131 858,500
2018/11/22 132 133 130 132 1,020,100
2018/11/21 130 134 130 131 883,600
2018/11/20 134 136 131 131 1,578,900
2018/11/19 130 136 130 136 1,747,100
2018/11/16 131 132 129 130 1,169,100
2018/11/15 130 133 130 131 768,000
2018/11/14 134 134 130 130 1,529,000
2018/11/13 131 135 130 134 1,830,300
2018/11/12 136 137 133 133 1,977,300
2018/11/09 135 139 135 137 2,529,700
2018/11/08 142 142 140 140 1,022,400
2018/11/07 142 144 139 140 1,524,700
2018/11/06 141 144 139 141 1,944,400
2018/11/05 140 145 136 142 2,233,000
2018/11/02 138 144 137 138 4,360,400
2018/11/01 143 143 133 135 4,695,400
2018/10/31 141 146 140 146 2,020,500
2018/10/30 130 140 130 139 2,519,100
2018/10/29 136 138 131 132 2,260,800
2018/10/26 142 145 136 137 2,577,300
2018/10/25 144 146 140 140 3,555,700
2018/10/24 150 151 147 149 2,450,400
2018/10/23 151 154 149 149 3,218,700
2018/10/22 155 156 152 152 1,550,800
2018/10/19 157 161 153 156 3,254,800
2018/10/18 157 160 156 159 1,579,300
2018/10/17 155 159 154 157 1,852,000
2018/10/16 150 155 150 153 1,859,000
2018/10/15 157 160 151 151 2,606,400
2018/10/12 150 157 149 156 2,270,100
2018/10/11 152 159 149 150 6,466,400
2018/10/10 168 169 160 161 5,519,200
2018/10/09 174 175 168 168 2,604,900
2018/10/05 177 179 174 175 1,736,100
2018/10/04 182 182 176 178 2,867,300
2018/10/03 176 180 175 179 2,780,000
2018/10/02 177 181 176 176 1,963,200
2018/10/01 178 178 176 177 1,504,000
2018/09/28 182 186 178 178 2,710,100
2018/09/27 188 188 182 182 2,731,100
2018/09/26 188 192 184 186 7,049,800
2018/09/25 176 180 173 179 2,420,200
2018/09/21 172 177 171 176 2,478,400
2018/09/20 177 179 171 172 3,467,000
2018/09/19 181 182 176 177 4,173,400
2018/09/18 181 184 181 182 1,729,100
2018/09/14 183 185 180 182 2,313,400
2018/09/13 178 183 175 181 3,793,800
2018/09/12 185 185 175 180 6,210,100
2018/09/11 188 189 184 186 3,456,000
2018/09/10 180 187 179 186 5,264,800
2018/09/07 178 184 174 181 11,063,600
2018/09/06 197 203 180 183 21,418,000
2018/09/05 192 198 191 194 16,559,400
2018/09/04 185 196 182 194 29,920,700
2018/09/03 198 214 185 188 70,429,300
2018/08/31 175 181 173 179 23,203,700
2018/08/30 163 186 162 182 41,294,700
2018/08/29 151 164 150 161 7,059,000
2018/08/28 151 153 148 150 2,395,600
2018/08/27 145 151 145 150 5,824,800
2018/08/24 143 145 142 144 2,497,500
2018/08/23 147 151 142 144 9,834,800
2018/08/22 141 147 138 145 7,068,900
2018/08/21 138 149 136 140 15,957,900
2018/08/20 144 146 138 138 4,335,800
2018/08/17 148 153 142 144 17,397,500
2018/08/16 132 170 131 149 69,985,300
2018/08/15 138 140 132 133 2,238,100
2018/08/14 140 141 137 140 1,494,000
2018/08/13 143 144 138 139 2,089,800
2018/08/10 146 149 145 146 2,723,900
2018/08/09 151 151 144 145 2,509,100
2018/08/08 153 153 150 151 1,661,100
2018/08/07 154 155 154 154 768,800
2018/08/06 159 160 155 155 2,360,000
2018/08/03 161 162 158 158 1,765,100
2018/08/02 158 163 158 160 3,138,800
2018/08/01 158 159 156 158 1,116,600
2018/07/31 156 159 156 157 1,390,500
2018/07/30 156 158 154 156 1,610,100
2018/07/27 158 159 155 155 1,484,400
2018/07/26 162 166 156 156 8,311,500
2018/07/25 158 162 158 160 1,818,200
2018/07/24 157 159 155 158 1,334,100
2018/07/23 156 158 155 156 1,960,400
2018/07/20 159 160 157 159 1,785,100
2018/07/19 166 167 160 160 2,391,000
2018/07/18 162 167 158 165 3,526,000
2018/07/17 163 169 159 160 3,953,300
2018/07/13 158 164 157 158 2,748,200
2018/07/12 158 160 155 158 2,119,400
2018/07/11 161 163 157 159 2,557,100
2018/07/10 167 169 161 161 3,088,900
2018/07/09 166 170 165 168 1,647,400
2018/07/06 164 167 160 165 2,728,000
2018/07/05 163 174 160 161 5,640,200
2018/07/04 166 167 161 164 4,191,100
2018/07/03 169 175 166 169 3,633,500
2018/07/02 170 177 167 168 4,247,300
2018/06/29 172 180 171 174 4,450,400
2018/06/28 176 177 170 173 6,374,400
2018/06/27 191 192 178 179 6,581,700
2018/06/26 208 208 186 188 13,396,900
2018/06/25 203 214 203 209 11,904,400
2018/06/22 194 204 193 202 9,506,700
2018/06/21 194 198 189 197 7,230,700
2018/06/20 193 200 184 194 10,807,400
2018/06/19 200 200 186 191 8,927,800
2018/06/18 200 202 193 199 8,410,300
2018/06/15 205 216 200 203 12,505,000
2018/06/14 215 216 197 203 16,957,300
2018/06/13 242 243 216 217 21,510,600
2018/06/12 248 254 236 247 26,587,000
2018/06/11 239 245 221 243 35,577,200
2018/06/08 261 278 233 239 120,759,200
2018/06/07 220 249 210 249 121,898,900
2018/06/06 223 241 191 199 100,065,900
2018/06/05 240 298 217 235 236,875,200
2018/06/04 194 219 179 219 120,126,900
2018/06/01 133 169 130 169 146,085,900
2018/05/31 119 119 117 119 554,200
2018/05/30 117 118 116 118 730,200
2018/05/29 119 120 117 118 822,400
2018/05/28 119 120 117 120 919,400
2018/05/25 118 120 117 118 628,100
2018/05/24 118 120 117 118 1,128,000
2018/05/23 117 120 117 119 1,474,700
2018/05/22 118 118 117 117 458,700
2018/05/21 116 118 116 118 565,300
2018/05/18 116 117 115 117 438,000
2018/05/17 117 117 116 116 271,200
2018/05/16 116 117 115 116 484,600
2018/05/15 118 118 116 116 388,500
2018/05/14 115 118 115 117 779,800
2018/05/11 116 116 115 115 386,900
2018/05/10 119 120 115 115 1,665,700
2018/05/09 121 121 118 119 817,700
2018/05/08 118 123 118 121 986,000
2018/05/07 119 121 118 118 1,389,600
2018/05/02 118 119 116 119 731,000
2018/05/01 120 120 117 118 696,200
2018/04/27 121 122 118 120 1,199,300
2018/04/26 121 123 120 121 1,781,300
2018/04/25 118 120 118 120 624,400
2018/04/24 118 120 118 120 518,900
2018/04/23 118 119 117 118 474,500
2018/04/20 120 121 118 118 987,200
2018/04/19 119 122 117 120 2,322,100
2018/04/18 114 119 114 118 1,931,700
2018/04/17 113 116 112 115 1,091,500
2018/04/16 116 117 113 113 587,400
2018/04/13 115 116 114 116 458,600
2018/04/12 113 115 113 115 224,600
2018/04/11 113 117 113 114 1,834,200
2018/04/10 114 114 112 113 380,900
2018/04/09 111 114 111 114 984,300
2018/04/06 114 115 112 112 1,113,500
2018/04/05 114 115 113 113 764,500
2018/04/04 114 115 113 114 443,100
2018/04/03 114 115 113 113 1,253,100
2018/04/02 118 119 116 116 844,700
2018/03/30 118 120 117 118 942,400
2018/03/29 117 118 116 116 847,500
2018/03/28 112 118 112 115 1,315,300
2018/03/27 114 115 113 114 658,100
2018/03/26 112 113 109 112 2,013,800
2018/03/23 113 115 112 114 1,809,800
2018/03/22 118 119 117 117 598,200
2018/03/20 117 119 116 118 1,195,900
2018/03/19 121 122 117 118 1,891,800
2018/03/16 125 125 121 122 1,315,600
2018/03/15 123 125 122 124 1,550,400
2018/03/14 124 125 122 123 717,200
2018/03/13 121 125 121 124 1,205,900
2018/03/12 121 122 120 121 2,031,200
2018/03/09 119 121 118 119 2,185,400
2018/03/08 119 121 118 118 2,227,700
2018/03/07 120 122 118 118 4,288,900
2018/03/06 126 127 125 125 2,191,500
2018/03/05 130 130 120 123 4,822,800
2018/03/02 132 133 129 130 4,278,800
2018/03/01 136 141 134 136 11,276,300
2018/02/28 127 138 127 137 11,143,600
2018/02/27 134 134 125 128 8,598,800
2018/02/26 123 130 121 130 7,877,100
2018/02/23 121 123 120 121 3,345,700
2018/02/22 120 121 118 120 2,675,500
2018/02/21 117 121 116 119 3,147,700
2018/02/20 114 118 114 116 2,310,100
2018/02/19 115 115 113 114 1,066,300
2018/02/16 114 115 112 115 2,321,300
2018/02/15 108 115 106 114 8,278,100
2018/02/14 110 111 106 107 1,902,400
2018/02/13 113 114 110 110 1,516,600
2018/02/09 107 111 106 110 1,896,200
2018/02/08 110 113 109 112 1,307,100
2018/02/07 112 114 111 111 1,889,900
2018/02/06 111 111 105 108 5,382,100
2018/02/05 115 116 113 114 2,884,200
2018/02/02 117 119 116 117 1,667,600
2018/02/01 117 119 115 118 1,121,600
2018/01/31 114 118 114 116 1,680,500
2018/01/30 118 118 114 115 3,160,900
2018/01/29 119 121 118 118 2,073,100
2018/01/26 121 121 119 119 3,781,400
2018/01/25 116 128 114 123 23,099,700
2018/01/24 117 117 115 116 2,515,300
2018/01/23 113 117 112 116 3,774,000
2018/01/22 112 113 111 112 1,492,300
2018/01/19 113 113 111 111 1,498,400
2018/01/18 116 116 112 113 2,547,200
2018/01/17 118 118 114 115 2,371,100
2018/01/16 119 120 116 118 3,031,900
2018/01/15 121 122 116 118 3,705,300
2018/01/12 122 125 119 120 6,924,100
2018/01/11 113 129 112 123 21,903,400
2018/01/10 107 112 107 112 2,370,700
2018/01/09 107 109 107 107 1,085,000
2018/01/05 106 108 106 107 1,523,800
2018/01/04 107 108 105 106 1,169,300

このページの先頭へ