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 |
---|---|---|---|---|---|
2023/12/29 | 230 | 230 | 226 | 228 | 1,216,100 |
2023/12/28 | 225 | 230 | 224 | 229 | 1,565,000 |
2023/12/27 | 221 | 226 | 221 | 224 | 2,109,100 |
2023/12/26 | 222 | 225 | 219 | 219 | 1,193,100 |
2023/12/25 | 227 | 227 | 221 | 221 | 1,579,500 |
2023/12/22 | 225 | 227 | 225 | 227 | 907,600 |
2023/12/21 | 227 | 228 | 225 | 225 | 942,700 |
2023/12/20 | 231 | 232 | 228 | 228 | 1,591,700 |
2023/12/19 | 228 | 233 | 228 | 233 | 2,039,700 |
2023/12/18 | 234 | 234 | 226 | 228 | 3,128,200 |
2023/12/15 | 222 | 233 | 221 | 233 | 4,579,200 |
2023/12/14 | 225 | 228 | 222 | 223 | 1,445,200 |
2023/12/13 | 223 | 225 | 221 | 223 | 1,275,800 |
2023/12/12 | 225 | 225 | 220 | 222 | 1,702,500 |
2023/12/11 | 226 | 228 | 224 | 226 | 1,263,000 |
2023/12/08 | 226 | 229 | 224 | 226 | 2,157,400 |
2023/12/07 | 230 | 230 | 226 | 227 | 2,092,400 |
2023/12/06 | 229 | 233 | 229 | 232 | 1,750,400 |
2023/12/05 | 226 | 233 | 225 | 231 | 2,429,500 |
2023/12/04 | 223 | 229 | 222 | 227 | 1,537,000 |
2023/12/01 | 228 | 229 | 222 | 223 | 2,521,900 |
2023/11/30 | 232 | 235 | 226 | 227 | 2,342,400 |
2023/11/29 | 230 | 235 | 230 | 232 | 2,638,200 |
2023/11/28 | 228 | 231 | 226 | 231 | 1,967,800 |
2023/11/27 | 225 | 229 | 224 | 227 | 1,863,800 |
2023/11/24 | 227 | 230 | 222 | 224 | 2,334,100 |
2023/11/22 | 219 | 226 | 219 | 225 | 2,690,600 |
2023/11/21 | 219 | 224 | 219 | 223 | 2,253,100 |
2023/11/20 | 212 | 219 | 212 | 216 | 2,176,600 |
2023/11/17 | 211 | 213 | 209 | 212 | 2,339,800 |
2023/11/16 | 218 | 219 | 214 | 214 | 2,483,200 |
2023/11/15 | 217 | 223 | 217 | 221 | 3,124,600 |
2023/11/14 | 217 | 220 | 216 | 217 | 2,278,900 |
2023/11/13 | 228 | 230 | 215 | 215 | 5,595,800 |
2023/11/10 | 213 | 223 | 212 | 221 | 8,103,400 |
2023/11/09 | 214 | 214 | 209 | 214 | 2,505,200 |
2023/11/08 | 212 | 215 | 209 | 212 | 2,219,500 |
2023/11/07 | 211 | 214 | 210 | 211 | 1,398,200 |
2023/11/06 | 212 | 214 | 210 | 213 | 1,710,200 |
2023/11/02 | 204 | 210 | 204 | 208 | 2,031,000 |
2023/11/01 | 207 | 207 | 202 | 203 | 2,009,100 |
2023/10/31 | 201 | 206 | 199 | 206 | 2,104,800 |
2023/10/30 | 197 | 202 | 197 | 201 | 1,854,400 |
2023/10/27 | 199 | 202 | 198 | 200 | 1,588,500 |
2023/10/26 | 201 | 204 | 198 | 198 | 1,638,200 |
2023/10/25 | 205 | 209 | 204 | 204 | 2,169,400 |
2023/10/24 | 197 | 204 | 194 | 202 | 2,745,500 |
2023/10/23 | 203 | 203 | 195 | 196 | 3,402,800 |
2023/10/20 | 206 | 207 | 202 | 204 | 2,534,600 |
2023/10/19 | 208 | 210 | 208 | 208 | 1,053,500 |
2023/10/18 | 212 | 212 | 208 | 211 | 1,220,100 |
2023/10/17 | 209 | 213 | 209 | 212 | 1,935,900 |
2023/10/16 | 212 | 213 | 206 | 206 | 3,128,300 |
2023/10/13 | 216 | 217 | 213 | 213 | 1,724,900 |
2023/10/12 | 216 | 218 | 214 | 218 | 1,076,900 |
2023/10/11 | 216 | 219 | 215 | 215 | 708,400 |
2023/10/10 | 215 | 219 | 214 | 218 | 1,325,200 |
2023/10/06 | 215 | 217 | 213 | 214 | 1,331,600 |
2023/10/05 | 212 | 216 | 212 | 215 | 1,198,600 |
2023/10/04 | 211 | 214 | 210 | 210 | 3,160,700 |
2023/10/03 | 214 | 219 | 214 | 216 | 1,543,300 |
2023/10/02 | 218 | 222 | 214 | 214 | 2,053,000 |
2023/09/29 | 219 | 220 | 216 | 219 | 2,032,100 |
2023/09/28 | 223 | 223 | 218 | 218 | 1,512,100 |
2023/09/27 | 218 | 223 | 218 | 221 | 1,404,500 |
2023/09/26 | 221 | 223 | 219 | 219 | 991,800 |
2023/09/25 | 219 | 222 | 219 | 222 | 857,100 |
2023/09/22 | 214 | 222 | 213 | 220 | 1,480,400 |
2023/09/21 | 219 | 221 | 215 | 215 | 1,806,700 |
2023/09/20 | 220 | 221 | 218 | 219 | 1,268,200 |
2023/09/19 | 221 | 223 | 218 | 220 | 2,784,100 |
2023/09/15 | 224 | 225 | 222 | 222 | 1,508,900 |
2023/09/14 | 230 | 230 | 224 | 224 | 2,368,100 |
2023/09/13 | 231 | 233 | 230 | 231 | 1,442,600 |
2023/09/12 | 224 | 232 | 224 | 230 | 2,854,000 |
2023/09/11 | 224 | 225 | 221 | 224 | 1,975,400 |
2023/09/08 | 222 | 226 | 222 | 224 | 1,763,300 |
2023/09/07 | 224 | 225 | 222 | 223 | 1,805,800 |
2023/09/06 | 225 | 226 | 224 | 226 | 643,200 |
2023/09/05 | 222 | 226 | 222 | 226 | 1,130,600 |
2023/09/04 | 223 | 226 | 222 | 223 | 976,800 |
2023/09/01 | 225 | 225 | 222 | 224 | 1,344,700 |
2023/08/31 | 224 | 227 | 224 | 226 | 885,400 |
2023/08/30 | 226 | 227 | 223 | 224 | 1,271,100 |
2023/08/29 | 224 | 227 | 224 | 225 | 856,500 |
2023/08/28 | 228 | 229 | 223 | 224 | 2,037,800 |
2023/08/25 | 225 | 231 | 223 | 229 | 1,977,400 |
2023/08/24 | 227 | 230 | 226 | 229 | 1,534,000 |
2023/08/23 | 222 | 226 | 221 | 226 | 1,066,700 |
2023/08/22 | 223 | 225 | 222 | 223 | 1,497,300 |
2023/08/21 | 220 | 223 | 218 | 223 | 1,904,100 |
2023/08/18 | 214 | 219 | 213 | 217 | 3,312,400 |
2023/08/17 | 222 | 222 | 216 | 217 | 3,989,200 |
2023/08/16 | 232 | 233 | 225 | 225 | 4,385,300 |
2023/08/15 | 236 | 237 | 232 | 235 | 2,162,900 |
2023/08/14 | 238 | 240 | 235 | 235 | 1,725,000 |
2023/08/10 | 239 | 240 | 235 | 239 | 2,732,100 |
2023/08/09 | 250 | 254 | 240 | 241 | 4,827,200 |
2023/08/08 | 238 | 252 | 238 | 251 | 8,789,800 |
2023/08/07 | 239 | 245 | 235 | 239 | 4,952,900 |
2023/08/04 | 239 | 252 | 237 | 240 | 13,170,400 |
2023/08/03 | 235 | 235 | 230 | 232 | 3,235,700 |
2023/08/02 | 242 | 243 | 235 | 235 | 3,446,000 |
2023/08/01 | 241 | 243 | 240 | 242 | 962,500 |
2023/07/31 | 236 | 243 | 235 | 243 | 4,159,800 |
2023/07/28 | 234 | 235 | 231 | 232 | 2,150,700 |
2023/07/27 | 234 | 238 | 234 | 235 | 1,124,700 |
2023/07/26 | 233 | 236 | 231 | 235 | 1,195,900 |
2023/07/25 | 231 | 235 | 229 | 233 | 1,583,400 |
2023/07/24 | 234 | 235 | 231 | 231 | 1,884,200 |
2023/07/21 | 239 | 239 | 234 | 234 | 3,172,800 |
2023/07/20 | 242 | 242 | 238 | 239 | 1,949,500 |
2023/07/19 | 240 | 243 | 239 | 243 | 1,730,400 |
2023/07/18 | 241 | 241 | 238 | 239 | 2,018,600 |
2023/07/14 | 243 | 244 | 240 | 241 | 1,757,100 |
2023/07/13 | 239 | 244 | 237 | 244 | 1,731,200 |
2023/07/12 | 244 | 244 | 238 | 240 | 3,314,200 |
2023/07/11 | 245 | 250 | 243 | 243 | 3,511,000 |
2023/07/10 | 239 | 246 | 237 | 244 | 4,209,600 |
2023/07/07 | 239 | 242 | 236 | 240 | 3,075,400 |
2023/07/06 | 238 | 243 | 235 | 242 | 4,499,100 |
2023/07/05 | 238 | 240 | 235 | 239 | 2,388,100 |
2023/07/04 | 238 | 241 | 235 | 239 | 3,208,800 |
2023/07/03 | 242 | 243 | 239 | 239 | 3,241,100 |
2023/06/30 | 246 | 246 | 239 | 242 | 3,523,400 |
2023/06/29 | 248 | 251 | 244 | 246 | 2,634,400 |
2023/06/28 | 248 | 249 | 245 | 247 | 1,880,900 |
2023/06/27 | 248 | 249 | 242 | 245 | 3,618,300 |
2023/06/26 | 253 | 253 | 247 | 250 | 3,779,600 |
2023/06/23 | 260 | 263 | 252 | 253 | 4,315,400 |
2023/06/22 | 261 | 263 | 259 | 259 | 2,940,000 |
2023/06/21 | 269 | 269 | 260 | 261 | 5,429,300 |
2023/06/20 | 269 | 274 | 269 | 271 | 2,113,700 |
2023/06/19 | 270 | 272 | 267 | 270 | 1,777,000 |
2023/06/16 | 266 | 270 | 266 | 269 | 2,700,400 |
2023/06/15 | 272 | 274 | 265 | 265 | 3,059,600 |
2023/06/14 | 277 | 279 | 272 | 273 | 2,248,200 |
2023/06/13 | 274 | 281 | 273 | 276 | 2,620,800 |
2023/06/12 | 270 | 278 | 270 | 275 | 2,662,900 |
2023/06/09 | 283 | 284 | 269 | 270 | 4,420,100 |
2023/06/08 | 279 | 284 | 276 | 281 | 4,181,400 |
2023/06/07 | 267 | 282 | 267 | 279 | 7,566,300 |
2023/06/06 | 256 | 266 | 255 | 265 | 4,098,900 |
2023/06/05 | 259 | 261 | 255 | 256 | 2,257,100 |
2023/06/02 | 255 | 256 | 252 | 255 | 1,309,800 |
2023/06/01 | 256 | 259 | 254 | 255 | 1,761,600 |
2023/05/31 | 260 | 261 | 256 | 257 | 1,987,100 |
2023/05/30 | 260 | 262 | 255 | 261 | 2,878,700 |
2023/05/29 | 260 | 264 | 260 | 261 | 2,014,700 |
2023/05/26 | 260 | 262 | 257 | 259 | 2,591,300 |
2023/05/25 | 266 | 269 | 260 | 261 | 3,000,800 |
2023/05/24 | 265 | 271 | 264 | 268 | 2,581,400 |
2023/05/23 | 272 | 273 | 265 | 267 | 4,377,200 |
2023/05/22 | 284 | 285 | 270 | 272 | 5,539,700 |
2023/05/19 | 290 | 291 | 283 | 284 | 3,364,400 |
2023/05/18 | 300 | 301 | 289 | 292 | 4,237,700 |
2023/05/17 | 293 | 301 | 293 | 296 | 5,069,400 |
2023/05/16 | 292 | 295 | 287 | 292 | 3,905,500 |
2023/05/15 | 291 | 306 | 286 | 289 | 8,683,300 |
2023/05/12 | 293 | 312 | 283 | 291 | 19,205,100 |
2023/05/11 | 257 | 293 | 257 | 292 | 18,206,200 |
2023/05/10 | 260 | 261 | 257 | 260 | 2,119,200 |
2023/05/09 | 256 | 261 | 256 | 260 | 2,384,500 |
2023/05/08 | 253 | 257 | 250 | 255 | 1,680,000 |
2023/05/02 | 256 | 256 | 253 | 253 | 936,200 |
2023/05/01 | 253 | 256 | 252 | 254 | 2,160,400 |
2023/04/28 | 253 | 255 | 250 | 252 | 1,803,100 |
2023/04/27 | 252 | 253 | 248 | 253 | 2,437,600 |
2023/04/26 | 245 | 253 | 244 | 252 | 3,184,700 |
2023/04/25 | 244 | 247 | 244 | 246 | 1,209,700 |
2023/04/24 | 245 | 248 | 243 | 244 | 1,698,700 |
2023/04/21 | 250 | 251 | 242 | 243 | 3,189,200 |
2023/04/20 | 246 | 252 | 246 | 250 | 2,047,300 |
2023/04/19 | 250 | 250 | 245 | 247 | 2,551,500 |
2023/04/18 | 250 | 254 | 250 | 251 | 1,568,900 |
2023/04/17 | 253 | 254 | 248 | 251 | 2,250,600 |
2023/04/14 | 256 | 257 | 250 | 252 | 2,073,200 |
2023/04/13 | 260 | 260 | 252 | 254 | 4,218,600 |
2023/04/12 | 265 | 265 | 259 | 260 | 2,333,800 |
2023/04/11 | 260 | 264 | 260 | 262 | 2,456,100 |
2023/04/10 | 260 | 262 | 257 | 259 | 2,049,300 |
2023/04/07 | 261 | 266 | 256 | 261 | 3,870,300 |
2023/04/06 | 257 | 260 | 252 | 256 | 3,239,600 |
2023/04/05 | 256 | 264 | 254 | 257 | 3,862,500 |
2023/04/04 | 263 | 270 | 256 | 258 | 7,296,500 |
2023/04/03 | 250 | 257 | 250 | 255 | 4,551,700 |
2023/03/31 | 252 | 253 | 247 | 247 | 2,262,600 |
2023/03/30 | 251 | 253 | 248 | 251 | 2,522,000 |
2023/03/29 | 243 | 252 | 243 | 251 | 4,317,200 |
2023/03/28 | 246 | 250 | 241 | 243 | 3,137,400 |
2023/03/27 | 240 | 246 | 240 | 246 | 2,143,000 |
2023/03/24 | 234 | 239 | 233 | 239 | 1,920,100 |
2023/03/23 | 235 | 237 | 233 | 235 | 1,331,800 |
2023/03/22 | 233 | 237 | 230 | 236 | 2,960,300 |
2023/03/20 | 231 | 232 | 228 | 229 | 2,698,400 |
2023/03/17 | 233 | 234 | 230 | 231 | 2,461,800 |
2023/03/16 | 236 | 236 | 227 | 228 | 7,418,000 |
2023/03/15 | 242 | 245 | 239 | 241 | 2,937,000 |
2023/03/14 | 240 | 243 | 235 | 238 | 3,924,600 |
2023/03/13 | 247 | 253 | 240 | 242 | 6,412,600 |
2023/03/10 | 246 | 255 | 243 | 252 | 6,991,500 |
2023/03/09 | 241 | 248 | 239 | 246 | 4,802,400 |
2023/03/08 | 239 | 243 | 238 | 241 | 3,914,300 |
2023/03/07 | 238 | 241 | 236 | 239 | 3,650,500 |
2023/03/06 | 233 | 238 | 232 | 237 | 4,107,900 |
2023/03/03 | 229 | 233 | 229 | 232 | 2,526,800 |
2023/03/02 | 226 | 229 | 224 | 229 | 2,174,000 |
2023/03/01 | 223 | 228 | 223 | 225 | 2,592,400 |
2023/02/28 | 223 | 225 | 222 | 223 | 1,395,400 |
2023/02/27 | 226 | 226 | 221 | 222 | 2,504,000 |
2023/02/24 | 225 | 229 | 224 | 226 | 1,930,500 |
2023/02/22 | 229 | 230 | 223 | 225 | 3,033,000 |
2023/02/21 | 239 | 240 | 229 | 229 | 5,997,300 |
2023/02/20 | 235 | 242 | 235 | 240 | 4,424,200 |
2023/02/17 | 228 | 239 | 227 | 236 | 7,230,500 |
2023/02/16 | 221 | 230 | 220 | 229 | 7,591,500 |
2023/02/15 | 220 | 222 | 217 | 221 | 2,114,500 |
2023/02/14 | 220 | 224 | 219 | 222 | 1,881,500 |
2023/02/13 | 218 | 220 | 213 | 219 | 3,549,000 |
2023/02/10 | 228 | 232 | 218 | 219 | 6,654,100 |
2023/02/09 | 223 | 226 | 223 | 224 | 3,154,500 |
2023/02/08 | 220 | 225 | 219 | 225 | 1,770,700 |
2023/02/07 | 220 | 221 | 217 | 219 | 2,568,200 |
2023/02/06 | 221 | 223 | 219 | 219 | 1,344,900 |
2023/02/03 | 221 | 222 | 220 | 220 | 823,600 |
2023/02/02 | 221 | 224 | 221 | 222 | 1,567,000 |
2023/02/01 | 220 | 223 | 219 | 221 | 1,060,200 |
2023/01/31 | 221 | 222 | 220 | 220 | 1,165,000 |
2023/01/30 | 222 | 224 | 220 | 220 | 1,311,400 |
2023/01/27 | 222 | 224 | 220 | 223 | 1,401,000 |
2023/01/26 | 221 | 223 | 219 | 222 | 1,352,400 |
2023/01/25 | 220 | 222 | 219 | 220 | 892,200 |
2023/01/24 | 224 | 225 | 219 | 220 | 1,787,400 |
2023/01/23 | 222 | 225 | 221 | 223 | 2,253,100 |
2023/01/20 | 221 | 222 | 219 | 220 | 1,015,000 |
2023/01/19 | 216 | 221 | 216 | 220 | 1,949,400 |
2023/01/18 | 215 | 219 | 213 | 217 | 2,264,500 |
2023/01/17 | 214 | 216 | 213 | 213 | 1,422,500 |
2023/01/16 | 218 | 220 | 214 | 214 | 2,079,900 |
2023/01/13 | 222 | 225 | 218 | 219 | 2,691,500 |
2023/01/12 | 224 | 226 | 222 | 222 | 2,142,400 |
2023/01/11 | 222 | 225 | 222 | 224 | 2,957,300 |
2023/01/10 | 221 | 223 | 220 | 220 | 1,604,000 |
2023/01/06 | 218 | 222 | 218 | 221 | 1,860,100 |
2023/01/05 | 219 | 220 | 217 | 217 | 1,814,100 |
2023/01/04 | 218 | 222 | 217 | 220 | 2,117,700 |