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 |
|---|---|---|---|---|---|
| 2024/12/30 | 128 | 131 | 127 | 128 | 2,126,800 |
| 2024/12/27 | 123 | 127 | 123 | 127 | 2,129,500 |
| 2024/12/26 | 124 | 126 | 122 | 124 | 2,416,900 |
| 2024/12/25 | 123 | 127 | 122 | 124 | 2,187,800 |
| 2024/12/24 | 123 | 124 | 121 | 123 | 1,632,600 |
| 2024/12/23 | 123 | 125 | 123 | 124 | 2,502,700 |
| 2024/12/20 | 125 | 127 | 123 | 123 | 1,683,200 |
| 2024/12/19 | 124 | 127 | 123 | 125 | 2,410,400 |
| 2024/12/18 | 131 | 132 | 128 | 128 | 2,382,000 |
| 2024/12/17 | 131 | 133 | 130 | 131 | 2,347,800 |
| 2024/12/16 | 132 | 133 | 129 | 130 | 2,693,800 |
| 2024/12/13 | 133 | 137 | 133 | 134 | 1,792,200 |
| 2024/12/12 | 138 | 138 | 135 | 135 | 2,133,100 |
| 2024/12/11 | 137 | 139 | 134 | 137 | 2,108,800 |
| 2024/12/10 | 140 | 141 | 137 | 138 | 1,501,500 |
| 2024/12/09 | 138 | 143 | 138 | 140 | 1,981,000 |
| 2024/12/06 | 137 | 140 | 136 | 137 | 1,877,200 |
| 2024/12/05 | 134 | 138 | 132 | 138 | 2,067,900 |
| 2024/12/04 | 138 | 138 | 133 | 133 | 3,405,700 |
| 2024/12/03 | 138 | 139 | 136 | 138 | 1,496,500 |
| 2024/12/02 | 140 | 141 | 136 | 138 | 2,210,900 |
| 2024/11/29 | 143 | 146 | 138 | 139 | 2,954,800 |
| 2024/11/28 | 141 | 149 | 138 | 143 | 7,975,400 |
| 2024/11/27 | 140 | 140 | 135 | 136 | 1,931,100 |
| 2024/11/26 | 140 | 141 | 138 | 139 | 952,700 |
| 2024/11/25 | 141 | 143 | 139 | 141 | 1,714,700 |
| 2024/11/22 | 142 | 143 | 139 | 140 | 1,674,400 |
| 2024/11/21 | 139 | 143 | 139 | 142 | 1,744,500 |
| 2024/11/20 | 139 | 141 | 137 | 137 | 2,049,900 |
| 2024/11/19 | 139 | 141 | 138 | 140 | 1,584,500 |
| 2024/11/18 | 138 | 140 | 137 | 138 | 1,171,800 |
| 2024/11/15 | 138 | 141 | 138 | 139 | 1,703,400 |
| 2024/11/14 | 143 | 146 | 139 | 139 | 1,811,200 |
| 2024/11/13 | 144 | 147 | 142 | 142 | 1,160,000 |
| 2024/11/12 | 146 | 150 | 144 | 146 | 1,483,100 |
| 2024/11/11 | 144 | 148 | 143 | 146 | 1,579,800 |
| 2024/11/08 | 139 | 149 | 136 | 143 | 3,674,300 |
| 2024/11/07 | 140 | 142 | 139 | 139 | 1,275,400 |
| 2024/11/06 | 141 | 143 | 140 | 140 | 1,027,900 |
| 2024/11/05 | 143 | 143 | 139 | 141 | 589,900 |
| 2024/11/01 | 141 | 143 | 140 | 141 | 832,800 |
| 2024/10/31 | 141 | 145 | 141 | 143 | 1,911,800 |
| 2024/10/30 | 143 | 146 | 142 | 142 | 4,770,800 |
| 2024/10/29 | 140 | 145 | 139 | 143 | 892,300 |
| 2024/10/28 | 136 | 142 | 136 | 142 | 1,150,800 |
| 2024/10/25 | 139 | 141 | 136 | 138 | 2,043,700 |
| 2024/10/24 | 142 | 143 | 139 | 140 | 1,424,100 |
| 2024/10/23 | 144 | 147 | 143 | 143 | 1,307,300 |
| 2024/10/22 | 148 | 148 | 144 | 144 | 2,123,100 |
| 2024/10/21 | 148 | 151 | 147 | 149 | 927,200 |
| 2024/10/18 | 147 | 151 | 147 | 150 | 1,461,800 |
| 2024/10/17 | 149 | 150 | 147 | 148 | 1,489,300 |
| 2024/10/16 | 149 | 153 | 148 | 150 | 1,409,100 |
| 2024/10/15 | 150 | 154 | 149 | 152 | 1,315,900 |
| 2024/10/11 | 150 | 153 | 149 | 149 | 1,801,500 |
| 2024/10/10 | 154 | 155 | 151 | 152 | 1,334,000 |
| 2024/10/09 | 157 | 160 | 153 | 155 | 1,695,900 |
| 2024/10/08 | 163 | 163 | 155 | 156 | 3,506,700 |
| 2024/10/07 | 166 | 167 | 164 | 164 | 745,300 |
| 2024/10/04 | 166 | 168 | 162 | 162 | 1,106,100 |
| 2024/10/03 | 163 | 167 | 162 | 165 | 1,479,200 |
| 2024/10/02 | 165 | 166 | 160 | 160 | 1,539,700 |
| 2024/10/01 | 165 | 168 | 164 | 166 | 831,200 |
| 2024/09/30 | 165 | 167 | 163 | 163 | 1,765,500 |
| 2024/09/27 | 169 | 171 | 168 | 170 | 1,015,000 |
| 2024/09/26 | 164 | 169 | 164 | 169 | 1,416,000 |
| 2024/09/25 | 164 | 166 | 163 | 163 | 762,000 |
| 2024/09/24 | 166 | 168 | 164 | 165 | 1,042,200 |
| 2024/09/20 | 167 | 168 | 163 | 164 | 1,200,100 |
| 2024/09/19 | 162 | 166 | 162 | 165 | 1,463,600 |
| 2024/09/18 | 161 | 162 | 159 | 161 | 1,431,700 |
| 2024/09/17 | 163 | 164 | 158 | 159 | 1,393,900 |
| 2024/09/13 | 163 | 165 | 162 | 165 | 1,298,700 |
| 2024/09/12 | 165 | 167 | 163 | 165 | 1,260,600 |
| 2024/09/11 | 167 | 167 | 161 | 162 | 1,483,600 |
| 2024/09/10 | 170 | 171 | 166 | 167 | 1,020,900 |
| 2024/09/09 | 165 | 170 | 165 | 169 | 1,147,700 |
| 2024/09/06 | 176 | 176 | 169 | 170 | 1,672,900 |
| 2024/09/05 | 173 | 179 | 172 | 176 | 1,127,900 |
| 2024/09/04 | 180 | 182 | 174 | 174 | 2,237,700 |
| 2024/09/03 | 178 | 184 | 178 | 183 | 1,694,600 |
| 2024/09/02 | 181 | 182 | 176 | 179 | 1,179,300 |
| 2024/08/30 | 180 | 181 | 177 | 178 | 1,353,400 |
| 2024/08/29 | 179 | 180 | 178 | 179 | 749,700 |
| 2024/08/28 | 183 | 183 | 178 | 181 | 984,000 |
| 2024/08/27 | 181 | 186 | 181 | 182 | 1,219,300 |
| 2024/08/26 | 178 | 182 | 178 | 182 | 1,013,700 |
| 2024/08/23 | 181 | 182 | 177 | 178 | 1,249,800 |
| 2024/08/22 | 179 | 182 | 178 | 181 | 1,105,500 |
| 2024/08/21 | 174 | 180 | 174 | 179 | 1,344,800 |
| 2024/08/20 | 175 | 179 | 174 | 176 | 1,665,400 |
| 2024/08/19 | 176 | 178 | 171 | 171 | 1,619,600 |
| 2024/08/16 | 174 | 176 | 173 | 176 | 1,315,400 |
| 2024/08/15 | 171 | 173 | 169 | 170 | 1,019,100 |
| 2024/08/14 | 162 | 170 | 160 | 169 | 1,921,100 |
| 2024/08/13 | 160 | 164 | 160 | 161 | 1,040,300 |
| 2024/08/09 | 163 | 167 | 158 | 161 | 3,235,400 |
| 2024/08/08 | 166 | 172 | 165 | 168 | 1,788,800 |
| 2024/08/07 | 161 | 172 | 159 | 167 | 3,261,000 |
| 2024/08/06 | 153 | 168 | 153 | 162 | 3,974,300 |
| 2024/08/05 | 159 | 167 | 141 | 144 | 6,970,800 |
| 2024/08/02 | 177 | 180 | 173 | 173 | 3,109,300 |
| 2024/08/01 | 187 | 188 | 182 | 183 | 1,885,700 |
| 2024/07/31 | 188 | 189 | 185 | 188 | 1,465,900 |
| 2024/07/30 | 192 | 192 | 188 | 190 | 1,188,100 |
| 2024/07/29 | 189 | 193 | 187 | 193 | 1,157,800 |
| 2024/07/26 | 187 | 191 | 187 | 187 | 1,382,100 |
| 2024/07/25 | 190 | 193 | 187 | 187 | 1,736,300 |
| 2024/07/24 | 195 | 198 | 192 | 192 | 1,205,500 |
| 2024/07/23 | 197 | 200 | 195 | 196 | 994,700 |
| 2024/07/22 | 197 | 198 | 195 | 196 | 890,600 |
| 2024/07/19 | 200 | 200 | 197 | 198 | 1,576,800 |
| 2024/07/18 | 203 | 207 | 200 | 201 | 1,996,500 |
| 2024/07/17 | 201 | 204 | 201 | 204 | 1,430,700 |
| 2024/07/16 | 202 | 203 | 198 | 200 | 1,702,700 |
| 2024/07/12 | 196 | 203 | 196 | 200 | 2,214,800 |
| 2024/07/11 | 200 | 201 | 197 | 197 | 1,092,600 |
| 2024/07/10 | 200 | 202 | 197 | 199 | 1,701,600 |
| 2024/07/09 | 196 | 200 | 195 | 199 | 1,520,200 |
| 2024/07/08 | 195 | 199 | 195 | 197 | 1,410,000 |
| 2024/07/05 | 193 | 195 | 192 | 194 | 1,151,200 |
| 2024/07/04 | 194 | 195 | 191 | 191 | 1,191,700 |
| 2024/07/03 | 191 | 194 | 191 | 193 | 1,109,200 |
| 2024/07/02 | 190 | 193 | 190 | 192 | 1,081,600 |
| 2024/07/01 | 190 | 192 | 190 | 191 | 933,700 |
| 2024/06/28 | 189 | 191 | 188 | 188 | 815,300 |
| 2024/06/27 | 189 | 193 | 187 | 189 | 1,434,900 |
| 2024/06/26 | 191 | 194 | 189 | 189 | 946,600 |
| 2024/06/25 | 195 | 195 | 191 | 191 | 1,038,700 |
| 2024/06/24 | 189 | 194 | 189 | 193 | 1,331,500 |
| 2024/06/21 | 186 | 190 | 186 | 189 | 688,400 |
| 2024/06/20 | 185 | 188 | 185 | 188 | 531,800 |
| 2024/06/19 | 189 | 189 | 185 | 186 | 1,106,700 |
| 2024/06/18 | 187 | 190 | 185 | 187 | 1,767,800 |
| 2024/06/17 | 187 | 187 | 184 | 187 | 952,700 |
| 2024/06/14 | 181 | 189 | 181 | 187 | 1,873,900 |
| 2024/06/13 | 184 | 187 | 181 | 182 | 932,000 |
| 2024/06/12 | 183 | 186 | 182 | 183 | 808,800 |
| 2024/06/11 | 183 | 185 | 182 | 183 | 557,100 |
| 2024/06/10 | 181 | 185 | 180 | 184 | 743,800 |
| 2024/06/07 | 178 | 183 | 178 | 181 | 1,052,200 |
| 2024/06/06 | 183 | 183 | 178 | 178 | 1,825,100 |
| 2024/06/05 | 184 | 187 | 183 | 183 | 713,900 |
| 2024/06/04 | 182 | 188 | 182 | 185 | 1,416,200 |
| 2024/06/03 | 184 | 186 | 182 | 183 | 872,100 |
| 2024/05/31 | 182 | 185 | 182 | 184 | 1,204,300 |
| 2024/05/30 | 177 | 183 | 176 | 183 | 1,435,800 |
| 2024/05/29 | 185 | 186 | 179 | 179 | 1,447,200 |
| 2024/05/28 | 185 | 189 | 185 | 186 | 1,069,500 |
| 2024/05/27 | 183 | 185 | 182 | 184 | 872,400 |
| 2024/05/24 | 178 | 185 | 177 | 183 | 1,624,300 |
| 2024/05/23 | 186 | 186 | 180 | 180 | 1,882,200 |
| 2024/05/22 | 189 | 190 | 186 | 187 | 1,357,400 |
| 2024/05/21 | 191 | 194 | 189 | 189 | 1,149,000 |
| 2024/05/20 | 189 | 192 | 189 | 189 | 956,900 |
| 2024/05/17 | 190 | 191 | 187 | 190 | 1,673,000 |
| 2024/05/16 | 195 | 196 | 191 | 191 | 1,746,600 |
| 2024/05/15 | 197 | 198 | 195 | 196 | 1,519,800 |
| 2024/05/14 | 197 | 201 | 197 | 199 | 1,726,800 |
| 2024/05/13 | 198 | 202 | 197 | 197 | 2,259,200 |
| 2024/05/10 | 207 | 208 | 200 | 201 | 2,909,700 |
| 2024/05/09 | 203 | 205 | 199 | 203 | 1,640,900 |
| 2024/05/08 | 203 | 205 | 201 | 203 | 1,241,600 |
| 2024/05/07 | 201 | 204 | 200 | 202 | 1,300,600 |
| 2024/05/02 | 202 | 202 | 199 | 200 | 680,600 |
| 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 |