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
2020/12/30 175 177 170 170 4,202,200
2020/12/29 174 177 172 177 2,136,500
2020/12/28 178 180 171 173 4,539,300
2020/12/25 179 180 176 179 2,748,800
2020/12/24 175 182 175 181 2,855,100
2020/12/23 170 176 170 174 3,368,500
2020/12/22 175 176 170 172 5,381,300
2020/12/21 183 183 176 177 4,939,800
2020/12/18 187 187 181 183 4,818,100
2020/12/17 186 190 185 187 2,117,100
2020/12/16 193 193 186 186 3,850,400
2020/12/15 196 196 191 191 2,111,000
2020/12/14 192 198 191 196 2,608,900
2020/12/11 191 193 191 192 1,724,300
2020/12/10 195 196 192 193 2,727,700
2020/12/09 200 200 195 196 2,934,500
2020/12/08 193 200 190 200 4,986,700
2020/12/07 202 205 193 194 7,125,500
2020/12/04 186 197 186 194 7,116,500
2020/12/03 199 200 190 190 6,366,400
2020/12/02 205 205 200 202 3,515,200
2020/12/01 205 206 202 204 2,728,900
2020/11/30 211 211 203 203 3,392,400
2020/11/27 209 211 206 211 2,405,200
2020/11/26 207 210 206 209 2,120,000
2020/11/25 207 209 205 205 1,827,500
2020/11/24 205 208 205 207 1,773,300
2020/11/20 203 206 202 205 2,444,300
2020/11/19 204 208 203 207 2,728,500
2020/11/18 204 208 203 204 2,849,100
2020/11/17 207 208 202 204 2,326,100
2020/11/16 205 209 202 208 2,766,600
2020/11/13 210 210 203 203 3,706,400
2020/11/12 212 213 209 213 2,864,200
2020/11/11 205 212 205 210 3,290,800
2020/11/10 211 211 205 205 3,798,400
2020/11/09 211 214 209 210 2,657,300
2020/11/06 205 213 201 211 7,301,400
2020/11/05 208 209 202 207 3,184,100
2020/11/04 203 207 200 207 3,734,400
2020/11/02 200 201 197 201 2,720,100
2020/10/30 203 206 196 198 4,639,200
2020/10/29 201 207 201 207 1,866,000
2020/10/28 207 209 204 206 2,926,200
2020/10/27 201 210 198 208 6,385,700
2020/10/26 206 210 203 203 4,568,300
2020/10/23 208 210 203 207 5,053,900
2020/10/22 213 214 207 208 5,068,900
2020/10/21 215 220 213 216 4,845,200
2020/10/20 212 213 208 211 2,472,100
2020/10/19 210 216 206 215 3,766,100
2020/10/16 214 215 207 208 4,629,300
2020/10/15 220 220 214 215 3,750,700
2020/10/14 228 229 221 221 4,349,700
2020/10/13 228 230 225 229 2,662,300
2020/10/12 228 230 224 228 2,297,600
2020/10/09 229 230 221 228 4,289,000
2020/10/08 230 231 228 230 2,783,700
2020/10/07 226 231 225 231 4,792,100
2020/10/06 224 229 221 228 4,908,600
2020/10/05 221 223 220 223 2,283,700
2020/10/02 221 226 217 219 4,928,700
2020/09/30 223 224 219 222 3,629,400
2020/09/29 214 226 214 225 10,129,100
2020/09/28 215 217 209 214 8,393,400
2020/09/25 226 227 215 215 8,981,100
2020/09/24 226 229 221 225 7,303,300
2020/09/23 225 231 224 229 5,947,100
2020/09/18 229 231 223 225 16,688,200
2020/09/17 238 238 226 232 16,154,000
2020/09/16 240 242 235 238 7,891,700
2020/09/15 234 239 229 238 12,741,000
2020/09/14 233 236 229 235 8,725,300
2020/09/11 230 233 224 228 10,511,500
2020/09/10 236 245 224 229 34,366,800
2020/09/09 224 238 224 236 27,307,300
2020/09/08 230 230 224 228 8,371,600
2020/09/07 233 236 225 230 11,505,700
2020/09/04 222 230 221 229 12,416,400
2020/09/03 228 239 224 228 31,877,100
2020/09/02 231 233 219 225 25,273,600
2020/09/01 214 233 214 229 29,746,500
2020/08/31 215 225 211 215 37,634,600
2020/08/28 216 218 200 207 14,000,300
2020/08/27 212 217 211 215 6,954,000
2020/08/26 208 212 206 211 5,344,500
2020/08/25 208 210 205 207 2,991,800
2020/08/24 203 208 201 207 3,812,400
2020/08/21 201 205 201 202 4,177,700
2020/08/20 203 205 200 202 5,763,100
2020/08/19 201 219 200 205 33,284,400
2020/08/18 199 201 197 199 2,310,300
2020/08/17 205 206 198 201 4,425,700
2020/08/14 204 208 204 204 2,850,400
2020/08/13 209 212 204 205 5,244,900
2020/08/12 207 208 202 207 4,938,300
2020/08/11 214 215 206 209 6,338,200
2020/08/07 199 210 198 207 12,203,900
2020/08/06 198 202 196 201 5,547,200
2020/08/05 201 203 196 197 4,146,100
2020/08/04 197 201 196 200 5,723,400
2020/08/03 193 199 190 196 9,817,400
2020/07/31 198 200 186 188 12,525,900
2020/07/30 196 204 196 200 8,027,400
2020/07/29 200 202 193 194 10,108,700
2020/07/28 215 217 200 202 12,717,400
2020/07/27 213 221 211 212 12,041,800
2020/07/22 216 224 210 217 34,510,100
2020/07/21 207 223 204 220 50,774,900
2020/07/20 186 213 186 210 36,146,400
2020/07/17 189 191 181 182 9,264,400
2020/07/16 191 193 186 188 10,245,400
2020/07/15 205 206 188 191 26,803,200
2020/07/14 210 217 198 199 35,228,800
2020/07/13 212 215 202 207 14,283,900
2020/07/10 222 228 206 210 28,473,600
2020/07/09 226 238 219 227 41,813,000
2020/07/08 217 228 216 227 25,444,400
2020/07/07 215 219 208 214 26,047,700
2020/07/06 205 218 205 218 44,930,300
2020/07/03 194 209 191 204 60,599,100
2020/07/02 184 199 181 197 52,257,600
2020/07/01 191 197 176 179 56,508,500
2020/06/30 175 183 170 182 15,748,700
2020/06/29 185 186 170 172 21,077,900
2020/06/26 174 187 172 186 26,181,600
2020/06/25 176 191 170 174 33,368,600
2020/06/24 175 196 171 179 79,446,800
2020/06/23 169 171 162 166 4,879,600
2020/06/22 161 168 161 166 2,891,000
2020/06/19 161 162 159 162 1,638,800
2020/06/18 160 161 157 161 1,796,700
2020/06/17 158 163 157 160 4,152,000
2020/06/16 155 160 154 158 3,673,900
2020/06/15 162 163 151 151 7,429,200
2020/06/12 152 171 151 158 13,890,400
2020/06/11 173 174 161 162 8,190,000
2020/06/10 177 178 172 173 5,396,700
2020/06/09 183 184 177 179 6,426,900
2020/06/08 173 190 172 180 16,542,200
2020/06/05 172 173 169 172 3,939,100
2020/06/04 177 177 170 171 3,435,000
2020/06/03 180 181 174 176 4,357,000
2020/06/02 174 177 173 176 1,961,900
2020/06/01 174 176 172 173 2,568,900
2020/05/29 176 176 174 174 2,545,200
2020/05/28 174 178 173 177 5,134,300
2020/05/27 172 176 170 175 3,752,300
2020/05/26 182 182 173 174 3,937,400
2020/05/25 179 180 175 180 3,653,700
2020/05/22 182 182 175 176 5,353,200
2020/05/21 183 187 180 183 6,400,300
2020/05/20 174 181 172 180 6,337,300
2020/05/19 176 178 171 172 5,742,700
2020/05/18 167 175 163 172 7,116,500
2020/05/15 169 172 162 165 5,964,800
2020/05/14 175 185 167 167 20,848,700
2020/05/13 166 169 164 166 3,277,400
2020/05/12 161 169 160 167 4,930,800
2020/05/11 155 161 155 160 4,098,500
2020/05/08 151 156 150 156 4,197,200
2020/05/07 151 151 147 150 2,633,400
2020/05/01 156 156 149 150 3,695,400
2020/04/30 157 159 155 156 3,430,100
2020/04/28 154 155 152 153 2,092,400
2020/04/27 152 156 151 154 2,646,000
2020/04/24 155 155 151 152 2,477,400
2020/04/23 158 160 154 156 2,308,500
2020/04/22 162 163 157 158 3,283,900
2020/04/21 170 170 163 166 3,135,700
2020/04/20 170 172 167 170 2,572,200
2020/04/17 171 175 170 170 4,399,500
2020/04/16 165 170 164 168 2,414,800
2020/04/15 166 168 165 166 2,816,800
2020/04/14 168 172 166 167 4,793,400
2020/04/13 163 168 163 167 3,214,100
2020/04/10 165 166 159 164 2,997,400
2020/04/09 165 170 161 163 4,433,200
2020/04/08 159 166 157 165 4,284,200
2020/04/07 161 162 155 160 4,260,700
2020/04/06 147 157 147 157 4,493,200
2020/04/03 155 157 146 150 5,820,500
2020/04/02 151 157 151 155 2,906,800
2020/04/01 158 160 151 152 3,365,000
2020/03/31 161 163 158 159 3,404,400
2020/03/30 158 165 157 159 4,435,300
2020/03/27 170 170 161 163 4,178,300
2020/03/26 164 168 162 166 4,349,600
2020/03/25 166 168 163 168 5,971,300
2020/03/24 158 163 156 159 4,690,200
2020/03/23 148 156 148 153 5,628,900
2020/03/19 156 157 148 152 5,668,700
2020/03/18 154 160 148 148 7,499,900
2020/03/17 139 152 136 152 9,793,200
2020/03/16 147 154 141 142 8,364,000
2020/03/13 137 147 133 142 10,278,300
2020/03/12 155 161 147 150 11,369,900
2020/03/11 167 175 159 160 7,007,100
2020/03/10 149 169 141 167 12,533,000
2020/03/09 173 174 156 159 10,077,600
2020/03/06 186 187 182 183 4,423,800
2020/03/05 192 195 188 191 3,302,700
2020/03/04 181 194 180 193 6,573,900
2020/03/03 195 198 182 185 8,844,700
2020/03/02 170 196 169 187 10,224,600
2020/02/28 178 180 169 172 12,611,700
2020/02/27 199 199 183 188 8,653,900
2020/02/26 199 205 192 198 8,878,400
2020/02/25 196 207 195 202 5,623,300
2020/02/21 215 215 207 211 4,158,400
2020/02/20 216 224 212 215 6,263,600
2020/02/19 206 218 206 217 6,654,100
2020/02/18 219 220 205 205 8,907,000
2020/02/17 227 229 221 222 5,158,600
2020/02/14 230 231 228 229 2,889,100
2020/02/13 234 235 231 231 2,447,100
2020/02/12 231 236 231 234 2,841,800
2020/02/10 230 233 228 231 4,594,100
2020/02/07 231 236 229 231 8,678,700
2020/02/06 239 241 234 235 5,999,300
2020/02/05 249 249 239 239 11,166,300
2020/02/04 240 267 238 250 42,603,100
2020/02/03 230 245 229 240 14,078,200
2020/01/31 234 238 233 236 3,697,200
2020/01/30 243 245 231 232 8,346,000
2020/01/29 243 244 235 237 7,058,600
2020/01/28 233 246 233 246 7,821,500
2020/01/27 233 238 230 235 6,458,800
2020/01/24 245 247 240 240 5,131,600
2020/01/23 247 253 244 246 9,251,000
2020/01/22 238 248 237 248 9,751,300
2020/01/21 239 243 237 239 7,720,900
2020/01/20 239 239 235 237 3,995,800
2020/01/17 231 234 225 234 6,919,300
2020/01/16 234 234 228 230 5,966,000
2020/01/15 237 238 234 234 3,628,300
2020/01/14 240 243 236 239 5,293,800
2020/01/10 233 240 232 237 6,577,600
2020/01/09 239 240 231 234 8,195,500
2020/01/08 241 242 227 232 18,392,900
2020/01/07 242 247 241 244 5,066,100
2020/01/06 245 245 238 240 11,417,700

このページの先頭へ