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 |
|---|---|---|---|---|---|
| 2024/05/01 | 200 | 203 | 198 | 201 | 1,260,500 |
| 2024/04/30 | 201 | 201 | 199 | 199 | 601,300 |
| 2024/04/26 | 197 | 202 | 197 | 200 | 945,600 |
| 2024/04/25 | 198 | 202 | 197 | 198 | 825,200 |
| 2024/04/24 | 200 | 201 | 198 | 198 | 1,228,300 |
| 2024/04/23 | 196 | 200 | 196 | 199 | 941,800 |
| 2024/04/22 | 193 | 196 | 193 | 196 | 737,200 |
| 2024/04/19 | 194 | 195 | 189 | 192 | 1,406,200 |
| 2024/04/18 | 191 | 198 | 191 | 196 | 1,138,800 |
| 2024/04/17 | 194 | 195 | 190 | 190 | 1,618,400 |
| 2024/04/16 | 195 | 196 | 193 | 195 | 988,300 |
| 2024/04/15 | 195 | 198 | 194 | 197 | 945,600 |
| 2024/04/12 | 200 | 200 | 197 | 197 | 1,052,800 |
| 2024/04/11 | 199 | 201 | 199 | 199 | 867,100 |
| 2024/04/10 | 201 | 203 | 200 | 202 | 690,200 |
| 2024/04/09 | 200 | 203 | 200 | 201 | 964,800 |
| 2024/04/08 | 198 | 202 | 198 | 201 | 999,200 |
| 2024/04/05 | 198 | 200 | 198 | 199 | 601,400 |
| 2024/04/04 | 201 | 201 | 198 | 201 | 1,052,100 |
| 2024/04/03 | 197 | 202 | 197 | 200 | 1,464,700 |
| 2024/04/02 | 202 | 203 | 196 | 197 | 2,772,000 |
| 2024/04/01 | 206 | 206 | 202 | 202 | 2,071,700 |
| 2024/03/29 | 205 | 208 | 205 | 205 | 940,600 |
| 2024/03/28 | 207 | 208 | 205 | 205 | 962,700 |
| 2024/03/27 | 205 | 207 | 204 | 206 | 1,677,700 |
| 2024/03/26 | 205 | 206 | 204 | 205 | 1,309,100 |
| 2024/03/25 | 210 | 211 | 206 | 206 | 2,339,500 |
| 2024/03/22 | 211 | 211 | 209 | 210 | 1,277,400 |
| 2024/03/21 | 212 | 214 | 210 | 210 | 1,788,800 |
| 2024/03/19 | 211 | 212 | 209 | 212 | 883,200 |
| 2024/03/18 | 210 | 212 | 210 | 211 | 1,156,300 |
| 2024/03/15 | 209 | 212 | 208 | 209 | 1,225,100 |
| 2024/03/14 | 208 | 212 | 207 | 212 | 1,733,300 |
| 2024/03/13 | 210 | 213 | 208 | 209 | 2,040,400 |
| 2024/03/12 | 211 | 211 | 207 | 209 | 2,189,000 |
| 2024/03/11 | 213 | 215 | 210 | 212 | 2,748,300 |
| 2024/03/08 | 214 | 218 | 214 | 217 | 2,103,400 |
| 2024/03/07 | 217 | 218 | 214 | 216 | 1,625,700 |
| 2024/03/06 | 213 | 217 | 212 | 217 | 2,057,400 |
| 2024/03/05 | 215 | 218 | 214 | 214 | 2,055,600 |
| 2024/03/04 | 220 | 221 | 215 | 215 | 2,416,800 |
| 2024/03/01 | 216 | 223 | 216 | 220 | 3,057,900 |
| 2024/02/29 | 216 | 218 | 214 | 217 | 2,038,700 |
| 2024/02/28 | 214 | 219 | 214 | 217 | 2,080,200 |
| 2024/02/27 | 213 | 216 | 212 | 215 | 1,781,400 |
| 2024/02/26 | 212 | 216 | 208 | 214 | 2,075,100 |
| 2024/02/22 | 215 | 216 | 211 | 211 | 1,992,300 |
| 2024/02/21 | 217 | 218 | 212 | 213 | 3,655,200 |
| 2024/02/20 | 220 | 224 | 218 | 219 | 2,632,300 |
| 2024/02/19 | 214 | 220 | 212 | 218 | 2,539,800 |
| 2024/02/16 | 216 | 217 | 212 | 214 | 3,366,900 |
| 2024/02/15 | 222 | 224 | 216 | 217 | 3,134,300 |
| 2024/02/14 | 217 | 225 | 214 | 220 | 5,466,400 |
| 2024/02/13 | 211 | 220 | 210 | 218 | 4,660,900 |
| 2024/02/09 | 224 | 226 | 208 | 208 | 8,721,600 |
| 2024/02/08 | 238 | 239 | 230 | 231 | 4,170,000 |
| 2024/02/07 | 239 | 239 | 235 | 237 | 2,027,400 |
| 2024/02/06 | 239 | 240 | 236 | 237 | 1,343,200 |
| 2024/02/05 | 235 | 238 | 233 | 238 | 1,833,200 |
| 2024/02/02 | 234 | 237 | 233 | 237 | 1,436,400 |
| 2024/02/01 | 233 | 235 | 232 | 233 | 1,094,200 |
| 2024/01/31 | 237 | 237 | 232 | 234 | 2,859,100 |
| 2024/01/30 | 233 | 241 | 232 | 239 | 4,187,400 |
| 2024/01/29 | 230 | 233 | 230 | 231 | 1,494,300 |
| 2024/01/26 | 228 | 233 | 228 | 231 | 2,342,300 |
| 2024/01/25 | 228 | 232 | 227 | 231 | 1,861,800 |
| 2024/01/24 | 228 | 230 | 226 | 227 | 1,646,700 |
| 2024/01/23 | 231 | 231 | 227 | 228 | 1,984,900 |
| 2024/01/22 | 228 | 231 | 228 | 230 | 1,778,500 |
| 2024/01/19 | 228 | 231 | 227 | 227 | 1,798,600 |
| 2024/01/18 | 226 | 229 | 224 | 227 | 1,467,600 |
| 2024/01/17 | 229 | 230 | 225 | 226 | 2,001,300 |
| 2024/01/16 | 229 | 231 | 228 | 230 | 837,100 |
| 2024/01/15 | 229 | 232 | 227 | 231 | 960,300 |
| 2024/01/12 | 228 | 229 | 227 | 227 | 1,037,900 |
| 2024/01/11 | 231 | 232 | 228 | 229 | 1,654,900 |
| 2024/01/10 | 234 | 235 | 230 | 232 | 1,734,700 |
| 2024/01/09 | 231 | 234 | 230 | 233 | 1,799,400 |
| 2024/01/05 | 229 | 230 | 226 | 228 | 1,542,900 |
| 2024/01/04 | 226 | 232 | 225 | 230 | 1,308,100 |