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
2019/12/30 252 253 243 248 13,743,500
2019/12/27 252 256 247 255 10,292,600
2019/12/26 255 256 248 250 12,715,500
2019/12/25 270 278 251 253 52,101,000
2019/12/24 253 273 252 269 39,917,500
2019/12/23 249 253 246 249 13,387,900
2019/12/20 246 252 244 244 9,883,300
2019/12/19 240 249 240 246 16,473,700
2019/12/18 238 246 235 244 12,318,600
2019/12/17 233 240 231 236 9,206,400
2019/12/16 243 247 234 234 11,688,300
2019/12/13 251 255 241 243 20,016,500
2019/12/12 241 256 234 253 26,180,300
2019/12/11 238 245 236 239 8,179,500
2019/12/10 238 248 234 239 18,483,800
2019/12/09 230 239 229 236 13,080,400
2019/12/06 222 232 221 229 10,263,200
2019/12/05 226 226 220 222 6,913,100
2019/12/04 223 228 223 226 5,912,700
2019/12/03 221 231 219 228 12,466,000
2019/12/02 235 236 218 220 18,962,000
2019/11/29 240 241 236 237 7,427,200
2019/11/28 241 244 236 240 14,256,800
2019/11/27 244 266 242 242 78,200,100
2019/11/26 244 248 238 246 21,079,100
2019/11/25 232 245 228 245 26,050,500
2019/11/22 233 242 229 234 41,149,600
2019/11/21 235 240 222 229 54,341,800
2019/11/20 266 279 225 233 184,075,200
2019/11/19 200 249 197 249 40,707,700
2019/11/18 197 201 195 199 4,890,000
2019/11/15 192 197 189 195 5,170,600
2019/11/14 192 193 190 191 1,739,700
2019/11/13 198 199 191 192 3,938,300
2019/11/12 206 208 196 196 15,574,400
2019/11/11 191 201 191 201 9,284,500
2019/11/08 192 193 191 191 2,303,500
2019/11/07 191 194 190 191 2,562,400
2019/11/06 192 193 190 191 1,856,000
2019/11/05 193 195 191 192 3,394,400
2019/11/01 190 199 188 192 4,227,100
2019/10/31 190 191 187 191 2,145,300
2019/10/30 192 195 187 190 4,472,800
2019/10/29 189 193 186 191 4,005,400
2019/10/28 191 191 188 189 1,519,800
2019/10/25 193 193 189 190 2,488,300
2019/10/24 192 197 190 193 4,322,400
2019/10/23 193 193 189 191 1,964,600
2019/10/21 192 194 190 191 2,144,000
2019/10/18 196 197 192 194 3,972,800
2019/10/17 198 210 194 196 22,916,400
2019/10/16 193 196 190 191 2,237,300
2019/10/15 188 192 187 191 1,852,100
2019/10/11 189 190 187 187 1,802,200
2019/10/10 195 195 190 190 3,387,500
2019/10/09 195 196 193 195 1,676,400
2019/10/08 194 202 193 197 4,628,100
2019/10/07 200 200 193 196 2,702,700
2019/10/04 203 204 197 199 3,628,800
2019/10/03 203 209 201 202 4,096,400
2019/10/02 199 211 196 207 10,724,500
2019/10/01 201 202 197 200 3,467,700
2019/09/30 204 207 199 200 5,082,000
2019/09/27 209 211 205 207 5,583,000
2019/09/26 218 219 209 211 8,123,100
2019/09/25 223 226 206 214 25,553,000
2019/09/24 210 234 209 226 27,992,700
2019/09/20 206 213 201 210 8,056,500
2019/09/19 199 212 199 205 17,542,600
2019/09/18 201 202 194 199 9,431,500
2019/09/17 192 200 189 199 7,843,000
2019/09/13 197 198 192 192 4,872,700
2019/09/12 197 200 189 194 15,142,700
2019/09/11 196 198 192 196 5,121,900
2019/09/10 200 203 191 193 16,300,600
2019/09/09 188 200 185 199 12,247,700
2019/09/06 188 199 187 188 20,081,500
2019/09/05 181 189 181 186 4,925,300
2019/09/04 182 185 179 181 8,230,800
2019/09/03 177 191 175 185 19,310,000
2019/09/02 178 182 175 176 11,843,600
2019/08/30 176 183 172 179 15,282,700
2019/08/29 187 189 168 172 19,868,500
2019/08/28 212 216 184 188 18,587,200
2019/08/27 206 216 203 213 12,144,200
2019/08/26 204 208 202 204 6,280,800
2019/08/23 215 216 205 209 12,061,200
2019/08/22 223 226 214 215 12,455,400
2019/08/21 211 228 210 223 19,322,400
2019/08/20 215 226 211 212 12,587,700
2019/08/19 234 234 220 220 6,190,500
2019/08/16 237 242 230 231 12,107,000
2019/08/15 233 240 231 236 7,254,200
2019/08/14 247 248 239 241 7,477,500
2019/08/13 241 248 238 240 15,419,000
2019/08/09 220 251 219 241 39,576,500
2019/08/08 225 227 219 219 7,816,800
2019/08/07 220 232 220 221 13,059,800
2019/08/06 210 226 208 219 15,604,700
2019/08/05 240 246 220 223 17,169,300
2019/08/02 245 247 232 244 11,808,300
2019/08/01 247 252 244 249 7,419,800
2019/07/31 254 257 244 245 10,677,100
2019/07/30 267 271 257 258 11,271,600
2019/07/29 263 271 259 268 14,557,700
2019/07/26 264 274 257 260 22,316,700
2019/07/25 253 274 245 268 35,175,600
2019/07/24 234 250 224 248 23,057,500
2019/07/23 235 241 231 234 7,510,100
2019/07/22 245 248 233 237 8,125,700
2019/07/19 238 250 238 244 15,056,200
2019/07/18 235 248 232 239 10,297,600
2019/07/17 239 253 228 241 21,511,900
2019/07/16 272 277 240 242 23,667,400
2019/07/12 275 285 239 272 46,663,200
2019/07/11 278 280 265 273 32,011,000
2019/07/10 268 290 263 263 66,995,900
2019/07/09 266 271 255 263 33,864,600
2019/07/08 235 277 233 263 95,092,400
2019/07/05 247 250 234 236 53,222,400
2019/07/04 210 250 206 249 61,268,800
2019/07/03 193 213 190 210 18,477,700
2019/07/02 192 193 188 190 5,479,300
2019/07/01 197 198 192 193 5,719,400
2019/06/28 190 200 188 191 13,649,200
2019/06/27 181 192 180 190 6,133,300
2019/06/26 186 187 179 182 8,252,000
2019/06/25 200 204 186 190 23,685,000
2019/06/24 177 179 168 178 7,462,800
2019/06/21 186 187 172 176 10,011,900
2019/06/20 190 195 184 187 12,094,100
2019/06/19 188 198 185 189 15,243,900
2019/06/18 181 193 179 184 19,014,000
2019/06/17 203 204 182 182 17,622,100
2019/06/14 200 208 192 203 23,202,300
2019/06/13 192 216 190 200 53,270,900
2019/06/12 226 229 199 200 49,420,400
2019/06/11 237 239 215 231 62,447,900
2019/06/10 204 253 199 227 138,249,100
2019/06/07 209 215 186 204 79,812,700
2019/06/06 166 206 161 196 63,983,700
2019/06/05 167 178 155 157 51,223,600
2019/06/04 143 158 143 158 23,585,900
2019/06/03 134 154 134 141 26,887,800
2019/05/31 135 144 132 136 24,158,200
2019/05/30 154 163 136 139 48,268,800
2019/05/29 155 164 145 156 93,223,600
2019/05/28 135 151 133 150 46,250,300
2019/05/27 136 142 131 136 44,995,500
2019/05/24 114 130 113 129 27,126,700
2019/05/23 110 120 108 116 14,464,200
2019/05/22 107 109 106 109 1,977,700
2019/05/21 108 109 104 107 3,361,600
2019/05/20 107 110 106 109 3,513,000
2019/05/17 104 121 104 109 17,754,800
2019/05/16 104 105 103 104 1,353,500
2019/05/15 103 108 103 107 1,343,300
2019/05/14 104 105 102 103 2,309,300
2019/05/13 110 110 105 106 3,183,300
2019/05/10 113 115 111 111 2,865,200
2019/05/09 115 118 113 113 2,858,800
2019/05/08 112 113 112 113 1,321,100
2019/05/07 113 114 112 113 1,177,000
2019/04/26 113 114 113 113 559,600
2019/04/25 116 117 113 114 1,693,200
2019/04/24 114 121 113 116 5,570,600
2019/04/23 115 116 112 113 1,494,700
2019/04/22 116 117 114 114 1,371,900
2019/04/19 113 116 113 116 1,349,300
2019/04/18 113 114 112 113 1,015,100
2019/04/17 114 114 112 113 1,534,200
2019/04/16 113 116 112 113 2,030,000
2019/04/15 113 114 112 112 759,300
2019/04/12 114 115 112 112 1,786,600
2019/04/11 115 116 113 113 1,877,600
2019/04/10 117 118 114 117 4,281,600
2019/04/09 112 129 111 119 21,589,600
2019/04/08 112 112 110 112 794,900
2019/04/05 112 112 110 111 808,700
2019/04/04 111 113 111 111 721,000
2019/04/03 113 113 111 111 1,087,200
2019/04/02 113 114 111 112 1,171,200
2019/04/01 114 117 113 113 1,531,900
2019/03/29 112 113 111 112 653,000
2019/03/28 111 113 110 111 2,483,000
2019/03/27 111 114 111 111 1,574,400
2019/03/26 112 113 110 111 2,338,200
2019/03/25 113 113 111 113 1,459,700
2019/03/22 117 118 115 116 1,665,400
2019/03/20 117 119 116 117 1,815,100
2019/03/19 118 119 116 117 2,080,800
2019/03/18 120 120 117 118 1,214,900
2019/03/15 121 123 120 120 1,512,000
2019/03/14 122 123 120 122 1,346,400
2019/03/13 124 125 121 122 2,118,300
2019/03/12 124 126 123 125 1,021,100
2019/03/11 123 125 122 123 1,153,300
2019/03/08 127 128 123 124 1,590,400
2019/03/07 127 129 126 128 1,345,100
2019/03/06 126 127 125 126 1,306,800
2019/03/05 125 128 125 128 1,418,600
2019/03/04 125 127 125 126 1,309,400
2019/03/01 125 127 125 126 1,838,500
2019/02/28 128 130 126 126 2,728,400
2019/02/27 126 129 126 128 1,373,500
2019/02/26 128 129 124 128 1,692,700
2019/02/25 127 129 126 128 1,456,200
2019/02/22 126 127 124 126 1,257,700
2019/02/21 131 132 126 126 3,629,400
2019/02/20 129 131 128 130 1,960,100
2019/02/19 124 131 123 130 4,600,500
2019/02/18 121 124 120 123 1,663,600
2019/02/15 123 123 119 119 1,301,700
2019/02/14 125 126 123 123 1,075,300
2019/02/13 127 127 124 124 1,273,400
2019/02/12 124 128 124 127 1,145,900
2019/02/08 128 128 123 124 1,998,400
2019/02/07 129 130 127 127 1,104,400
2019/02/06 130 130 128 128 714,800
2019/02/05 130 131 128 129 1,658,600
2019/02/04 126 131 126 130 1,944,600
2019/02/01 130 131 126 127 3,128,100
2019/01/31 130 132 128 130 2,257,000
2019/01/30 132 133 127 130 5,396,000
2019/01/29 129 133 127 131 7,962,200
2019/01/28 137 139 131 132 19,372,000
2019/01/25 145 165 137 140 85,432,100
2019/01/24 124 125 118 119 4,040,300
2019/01/23 111 125 111 123 7,758,200
2019/01/22 110 113 109 112 957,000
2019/01/21 109 114 109 110 2,512,600
2019/01/18 110 110 107 109 1,545,900
2019/01/17 108 110 106 110 1,087,600
2019/01/16 109 109 106 108 853,300
2019/01/15 105 109 105 109 1,449,500
2019/01/11 107 108 106 107 743,900
2019/01/10 110 110 106 107 887,800
2019/01/09 114 114 109 110 1,689,600
2019/01/08 108 112 108 112 2,699,400
2019/01/07 106 107 105 107 826,600
2019/01/04 102 103 100 103 1,582,100

このページの先頭へ