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
2021/12/30 202 203 198 203 2,673,800
2021/12/29 199 205 198 203 3,045,600
2021/12/28 202 203 196 198 4,343,500
2021/12/27 203 204 199 200 2,820,000
2021/12/24 210 210 202 205 2,955,800
2021/12/23 207 210 204 209 2,083,000
2021/12/22 200 207 200 206 2,604,000
2021/12/21 201 203 197 201 3,394,600
2021/12/20 203 206 199 200 3,157,400
2021/12/17 206 207 201 204 2,305,800
2021/12/16 206 211 206 208 1,828,600
2021/12/15 201 206 199 205 2,286,700
2021/12/14 205 209 200 202 3,288,100
2021/12/13 207 210 204 207 2,636,100
2021/12/10 212 212 205 207 4,773,800
2021/12/09 213 216 211 215 2,086,900
2021/12/08 220 222 214 214 3,541,000
2021/12/07 212 221 211 219 4,063,800
2021/12/06 212 218 207 210 5,467,900
2021/12/03 211 218 208 216 8,348,500
2021/12/02 229 231 211 211 11,961,100
2021/12/01 269 270 228 229 28,133,600
2021/11/30 270 277 267 270 11,559,000
2021/11/29 267 277 263 267 13,380,000
2021/11/26 268 277 262 272 13,228,700
2021/11/25 274 288 258 266 38,545,400
2021/11/24 261 272 259 272 19,456,700
2021/11/22 247 266 246 264 17,765,500
2021/11/19 259 262 247 249 16,122,900
2021/11/18 270 284 251 261 40,955,400
2021/11/17 264 276 262 273 18,591,900
2021/11/16 258 270 249 269 24,669,300
2021/11/15 246 263 243 258 24,056,400
2021/11/12 232 261 229 250 50,314,700
2021/11/11 279 284 228 238 75,854,200
2021/11/10 205 209 202 207 2,118,800
2021/11/09 208 215 204 205 3,419,400
2021/11/08 204 207 197 205 4,403,200
2021/11/05 195 204 193 201 8,218,700
2021/11/04 196 196 185 186 4,858,900
2021/11/02 196 199 194 195 1,707,000
2021/11/01 195 199 193 197 2,202,000
2021/10/29 199 199 193 193 3,221,300
2021/10/28 200 200 196 198 2,760,600
2021/10/27 202 202 200 200 1,378,200
2021/10/26 200 203 199 202 1,720,300
2021/10/25 200 200 195 200 2,882,800
2021/10/22 199 204 198 201 2,503,300
2021/10/21 205 205 200 200 3,776,200
2021/10/20 207 209 205 206 1,839,100
2021/10/19 203 207 203 205 1,760,100
2021/10/18 206 206 201 203 2,319,500
2021/10/15 201 206 201 204 2,255,900
2021/10/14 198 204 198 201 2,322,900
2021/10/13 200 203 197 200 3,174,400
2021/10/12 207 207 199 202 4,382,200
2021/10/11 208 210 204 208 2,904,600
2021/10/08 212 213 206 209 4,056,100
2021/10/07 221 222 211 211 4,229,000
2021/10/06 223 225 217 221 2,388,600
2021/10/05 220 224 214 220 3,634,800
2021/10/04 234 235 221 222 4,167,500
2021/10/01 232 237 231 232 1,777,900
2021/09/30 232 236 231 233 1,881,300
2021/09/29 231 234 228 232 1,839,900
2021/09/28 233 234 229 233 1,041,000
2021/09/27 237 238 233 234 1,520,300
2021/09/24 232 237 232 237 2,068,100
2021/09/22 231 234 228 229 1,909,200
2021/09/21 232 235 229 232 2,528,400
2021/09/17 232 239 232 239 2,253,300
2021/09/16 242 242 229 232 4,488,100
2021/09/15 242 245 240 243 1,449,200
2021/09/14 245 246 241 243 1,871,400
2021/09/13 243 247 240 245 2,001,900
2021/09/10 242 246 241 243 1,932,900
2021/09/09 239 242 236 241 1,638,000
2021/09/08 242 243 238 242 1,977,000
2021/09/07 244 245 234 242 5,884,800
2021/09/06 253 259 240 241 7,973,200
2021/09/03 255 257 243 251 8,223,800
2021/09/02 243 252 243 248 5,975,700
2021/09/01 252 260 242 243 8,064,100
2021/08/31 245 256 243 254 6,022,900
2021/08/30 248 252 240 247 8,227,800
2021/08/27 235 247 232 244 8,397,400
2021/08/26 227 237 226 237 7,239,400
2021/08/25 220 227 217 224 7,027,900
2021/08/24 211 216 211 213 1,444,400
2021/08/23 209 211 207 211 1,085,900
2021/08/20 209 212 206 207 1,855,400
2021/08/19 212 224 207 209 9,865,800
2021/08/18 196 216 196 213 5,979,900
2021/08/17 202 203 197 197 2,126,800
2021/08/16 206 211 202 203 2,756,900
2021/08/13 204 208 204 207 1,614,700
2021/08/12 204 205 202 204 701,700
2021/08/11 206 207 204 205 1,468,100
2021/08/10 193 206 193 205 2,293,800
2021/08/06 196 198 190 195 2,326,900
2021/08/05 195 199 193 196 2,258,300
2021/08/04 204 204 197 197 2,941,400
2021/08/03 207 210 202 203 2,425,700
2021/08/02 206 210 205 209 1,392,800
2021/07/30 215 215 206 206 2,961,300
2021/07/29 209 215 209 215 1,601,800
2021/07/28 211 214 208 208 2,042,000
2021/07/27 214 214 211 211 889,900
2021/07/26 215 216 212 213 1,158,000
2021/07/21 213 219 212 212 2,084,200
2021/07/20 211 215 211 211 1,232,800
2021/07/19 214 215 211 213 1,176,300
2021/07/16 214 218 213 217 922,200
2021/07/15 221 221 215 215 1,844,200
2021/07/14 217 221 216 221 1,261,500
2021/07/13 223 223 216 217 2,269,300
2021/07/12 218 224 217 221 3,180,200
2021/07/09 210 220 209 219 4,633,200
2021/07/08 208 215 207 211 3,315,300
2021/07/07 205 210 205 206 1,377,100
2021/07/06 205 209 205 208 1,172,700
2021/07/05 208 211 205 206 2,046,900
2021/07/02 204 209 203 207 1,706,200
2021/07/01 210 210 203 204 2,889,300
2021/06/30 215 215 208 209 2,541,400
2021/06/29 218 218 212 213 3,432,800
2021/06/28 218 220 217 218 1,041,600
2021/06/25 219 220 216 218 1,178,800
2021/06/24 218 219 216 218 2,271,700
2021/06/23 220 224 220 222 1,270,000
2021/06/22 216 221 214 221 2,252,200
2021/06/21 217 217 211 214 2,943,300
2021/06/18 221 224 218 219 1,655,800
2021/06/17 219 222 218 221 1,153,600
2021/06/16 220 223 218 222 1,173,000
2021/06/15 220 223 217 222 1,549,900
2021/06/14 218 220 215 220 1,551,700
2021/06/11 222 222 216 216 2,226,700
2021/06/10 220 221 217 220 1,737,400
2021/06/09 221 223 217 223 1,637,300
2021/06/08 225 225 220 220 1,676,000
2021/06/07 228 228 221 224 4,275,100
2021/06/04 230 231 225 227 2,373,900
2021/06/03 228 234 227 231 2,798,000
2021/06/02 224 232 224 231 3,819,700
2021/06/01 231 232 222 223 4,239,100
2021/05/31 231 235 230 231 2,199,500
2021/05/28 227 233 226 231 2,890,300
2021/05/27 223 230 223 228 2,899,800
2021/05/26 226 227 221 225 2,311,000
2021/05/25 229 229 223 226 2,130,100
2021/05/24 233 235 225 225 5,124,300
2021/05/21 223 234 223 232 5,896,900
2021/05/20 223 224 218 220 2,639,800
2021/05/19 224 227 221 223 3,605,000
2021/05/18 218 225 217 224 4,695,100
2021/05/17 217 221 214 215 3,032,500
2021/05/14 215 221 211 217 3,693,100
2021/05/13 213 220 211 214 5,015,700
2021/05/12 216 220 212 216 4,076,500
2021/05/11 218 221 214 218 4,864,800
2021/05/10 211 224 210 222 6,808,200
2021/05/07 232 237 210 211 13,752,600
2021/05/06 230 232 226 227 2,639,000
2021/04/30 230 234 228 231 2,357,300
2021/04/28 235 235 229 233 4,398,200
2021/04/27 228 238 228 237 3,510,900
2021/04/26 224 232 222 229 4,394,200
2021/04/23 225 232 221 226 4,438,000
2021/04/22 226 228 223 228 5,069,100
2021/04/21 232 237 223 226 11,309,500
2021/04/20 243 247 235 239 7,280,100
2021/04/19 245 250 243 243 3,822,600
2021/04/16 247 251 239 247 6,743,400
2021/04/15 264 264 246 248 13,070,900
2021/04/14 256 268 256 265 6,274,000
2021/04/13 276 278 255 256 13,931,600
2021/04/12 270 281 269 276 8,030,900
2021/04/09 253 274 252 271 11,869,000
2021/04/08 256 257 250 252 2,932,300
2021/04/07 253 259 253 256 3,199,100
2021/04/06 260 260 251 255 3,535,800
2021/04/05 263 264 258 258 1,996,700
2021/04/02 261 266 258 263 3,353,000
2021/04/01 257 266 257 261 4,067,400
2021/03/31 249 259 248 258 4,005,000
2021/03/30 246 253 243 252 5,212,800
2021/03/29 252 256 241 245 5,841,800
2021/03/26 247 255 247 254 6,935,400
2021/03/25 246 255 239 247 5,546,200
2021/03/24 267 267 237 247 15,304,700
2021/03/23 265 273 264 271 7,733,100
2021/03/22 265 268 259 263 3,450,300
2021/03/19 253 265 251 262 6,789,300
2021/03/18 253 255 249 254 3,742,800
2021/03/17 248 256 247 251 5,758,200
2021/03/16 244 249 240 246 5,032,800
2021/03/15 245 250 242 245 5,384,600
2021/03/12 241 248 237 242 9,879,400
2021/03/11 243 250 238 242 7,916,200
2021/03/10 249 250 234 242 15,165,200
2021/03/09 254 262 247 247 13,464,700
2021/03/08 266 271 251 252 10,580,900
2021/03/05 269 272 257 265 13,979,200
2021/03/04 276 290 275 275 11,142,500
2021/03/03 284 288 270 284 11,481,100
2021/03/02 288 294 265 282 18,926,200
2021/03/01 273 288 269 287 14,043,500
2021/02/26 265 281 261 274 15,079,000
2021/02/25 271 283 259 270 15,751,400
2021/02/24 258 274 252 273 11,763,300
2021/02/22 248 259 241 258 12,939,300
2021/02/19 225 244 224 244 9,243,400
2021/02/18 235 243 225 227 11,458,900
2021/02/17 222 230 221 229 5,139,400
2021/02/16 220 226 215 221 6,012,800
2021/02/15 225 228 220 223 5,171,300
2021/02/12 219 225 213 225 7,322,800
2021/02/10 207 218 207 215 6,373,500
2021/02/09 204 212 203 208 8,945,900
2021/02/08 194 206 193 205 7,798,400
2021/02/05 193 195 191 192 3,316,600
2021/02/04 188 191 188 190 1,483,000
2021/02/03 193 195 188 190 3,315,000
2021/02/02 183 203 180 192 12,043,200
2021/02/01 179 184 175 182 2,034,900
2021/01/29 183 184 178 179 2,613,600
2021/01/28 180 183 178 183 2,757,500
2021/01/27 183 184 181 182 1,174,900
2021/01/26 184 185 181 183 1,484,600
2021/01/25 182 184 180 184 1,460,900
2021/01/22 179 182 178 181 1,389,300
2021/01/21 179 183 178 180 2,284,300
2021/01/20 182 183 176 178 2,493,200
2021/01/19 175 185 173 180 6,147,200
2021/01/18 172 175 171 175 1,884,700
2021/01/15 169 174 169 172 2,251,800
2021/01/14 176 178 169 170 3,017,400
2021/01/13 170 178 170 176 3,432,500
2021/01/12 168 172 168 171 1,415,100
2021/01/08 168 171 167 171 1,832,600
2021/01/07 169 171 168 168 1,957,600
2021/01/06 166 172 166 171 2,574,600
2021/01/05 168 171 167 169 2,547,100
2021/01/04 166 168 160 166 5,295,600

このページの先頭へ