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

ＮＴＴ(9432)の株価時系列情報

ＮＴＴ(9432)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
2026/09/16 178 179 176 177 152,906,500
2026/09/15 178 179 177 178 159,657,500
2026/09/14 176 179 176 178 197,564,900
2026/09/11 174 176 174 176 209,324,600
2026/09/10 173 176 171 175 213,162,900
2026/09/09 170 173 170 172 205,235,500
2026/09/08 168 172 167 172 188,185,000
2026/09/07 173 173 168 169 227,634,800
2026/09/04 173 174 172 173 173,891,200
2026/09/03 175 176 173 173 206,699,600
2026/09/02 175 176 174 175 242,348,800
2026/09/01 173 176 172 176 258,354,500
2026/08/31 170 173 170 173 335,014,100
2026/08/28 168 170 167 169 183,753,500
2026/08/27 169 170 167 168 165,343,300
2026/08/26 169 170 168 170 171,766,700
2026/08/25 167 169 167 169 185,852,600
2026/08/24 167 167 165 167 200,995,800
2026/08/21 162 166 162 166 370,034,500
2026/08/20 162 163 161 161 201,840,700
2026/08/19 161 162 159 159 202,345,200
2026/08/18 160 161 159 160 188,431,900
2026/08/17 163 163 161 162 242,864,700
2026/08/14 160 163 159 163 269,560,000
2026/08/13 160 161 159 161 239,429,600
2026/08/12 160 161 158 158 240,868,200
2026/08/10 158 160 157 160 227,940,200
2026/08/07 155 159 154 159 350,564,400
2026/08/06 150 155 150 155 354,871,700
2026/08/05 150 151 150 151 241,102,000
2026/08/04 153 153 150 150 229,208,900
2026/08/03 153 153 150 153 265,678,100
2026/07/31 156 156 152 152 366,355,600
2026/07/30 160 161 157 159 244,892,200
2026/07/29 156 161 156 160 467,545,800
2026/07/28 155 157 154 156 294,176,400
2026/07/27 152 154 152 154 226,043,900
2026/07/24 150 151 149 151 183,169,900
2026/07/23 151 151 149 150 180,246,900
2026/07/22 151 152 150 152 236,368,500
2026/07/21 153 154 152 152 249,237,500
2026/07/17 152 153 151 151 286,935,100
2026/07/16 151 152 150 151 190,184,300
2026/07/15 150 151 150 150 198,521,400
2026/07/14 150 152 150 150 274,044,800
2026/07/13 148 149 148 149 164,233,800
2026/07/10 149 149 148 148 197,882,500
2026/07/09 150 150 149 149 178,053,900
2026/07/08 149 151 149 150 294,291,800
2026/07/07 148 149 146 148 224,750,100
2026/07/06 147 147 146 147 177,637,000
2026/07/03 147 148 146 146 269,766,300
2026/07/02 144 146 144 146 263,408,800
2026/07/01 144 144 143 143 311,003,900
2026/06/30 146 147 145 145 192,279,600
2026/06/29 145 146 145 146 229,322,000
2026/06/26 143 144 143 144 206,488,100
2026/06/25 145 145 143 144 207,065,200
2026/06/24 144 146 143 145 190,304,000
2026/06/23 144 145 143 144 224,819,200
2026/06/22 144 145 143 144 231,893,300
2026/06/19 147 147 144 144 400,137,200
2026/06/18 147 148 146 148 227,211,900
2026/06/17 147 148 146 147 248,076,600
2026/06/16 147 147 146 146 218,178,700
2026/06/15 148 149 147 147 259,768,800
2026/06/12 149 150 148 148 270,403,000
2026/06/11 149 151 149 151 253,982,200
2026/06/10 149 149 147 149 257,004,800
2026/06/09 148 148 147 147 223,355,300
2026/06/08 145 148 144 147 337,260,800
2026/06/05 148 148 146 146 233,749,500
2026/06/04 148 148 147 147 210,042,900
2026/06/03 148 149 147 148 178,331,600
2026/06/02 148 149 146 148 246,723,400
2026/06/01 150 150 148 148 283,981,300
2026/05/29 151 151 150 150 321,682,500
2026/05/28 151 151 150 150 250,298,400
2026/05/27 150 151 150 151 208,747,800
2026/05/26 151 151 150 150 242,430,300
2026/05/25 152 152 150 151 230,176,700
2026/05/22 154 154 152 153 199,787,000
2026/05/21 156 156 154 154 237,266,100
2026/05/20 156 157 156 157 311,269,500
2026/05/19 153 155 153 155 257,853,300
2026/05/18 152 153 151 152 213,912,800
2026/05/15 149 152 149 152 278,152,000
2026/05/14 150 151 148 150 276,821,400
2026/05/13 151 151 150 150 198,913,700
2026/05/12 149 150 148 149 229,261,800
2026/05/11 150 150 148 148 407,264,700
2026/05/08 153 154 150 150 368,213,400
2026/05/07 152 152 151 151 320,065,400
2026/05/01 151 152 151 152 174,375,200
2026/04/30 151 153 151 153 215,759,900
2026/04/28 151 152 151 151 224,139,200
2026/04/27 152 152 151 151 152,114,900
2026/04/24 152 152 151 152 176,730,900
2026/04/23 152 152 151 151 192,731,800
2026/04/22 152 153 152 152 166,036,600
2026/04/21 154 154 152 152 144,632,100
2026/04/20 154 155 153 154 139,123,500
2026/04/17 153 154 153 154 161,553,600
2026/04/16 155 155 153 153 143,387,100
2026/04/15 153 154 153 154 168,195,500
2026/04/14 153 153 152 152 163,389,100
2026/04/13 153 154 152 153 150,991,800
2026/04/10 154 154 153 153 238,253,700
2026/04/09 155 157 155 155 185,266,800
2026/04/08 157 157 155 155 224,946,400
2026/04/07 158 158 155 155 172,025,500
2026/04/06 158 158 157 157 99,742,600
2026/04/03 155 158 155 158 115,776,600
2026/03/27 160 160 159 159 275,429,900
2026/03/26 157 159 157 159 162,521,000
2026/03/25 157 158 156 158 154,975,700
2026/03/24 158 158 156 156 198,285,700
2026/03/23 158 159 156 157 304,311,800
2026/03/19 157 160 157 159 333,537,500
2026/03/18 158 159 158 158 211,152,400
2026/03/17 157 158 156 157 207,634,100
2026/03/16 155 157 154 156 219,655,700
2026/03/13 156 158 155 155 306,240,100
2026/03/12 156 156 154 156 266,873,000
2026/03/11 154 156 153 156 253,772,500
2026/03/10 154 154 152 154 259,545,500
2026/03/09 151 154 150 154 351,767,100
2026/03/06 150 152 150 151 191,096,900
2026/03/05 152 152 150 150 282,065,500
2026/03/04 151 152 150 151 344,506,600
2026/03/03 152 153 151 152 220,942,300
2026/03/02 153 153 152 152 197,437,300
2026/02/27 153 153 152 153 232,615,700
2026/02/26 152 153 152 152 215,128,700
2026/02/25 152 152 151 151 227,863,000
2026/02/24 152 152 151 151 231,468,300
2026/02/20 153 153 151 151 255,358,500
2026/02/19 153 153 152 153 196,333,000
2026/02/18 154 154 153 153 164,784,200
2026/02/17 155 155 153 153 169,564,300
2026/02/16 155 155 154 154 151,538,700
2026/02/13 155 156 154 155 265,212,000
2026/02/12 154 155 153 153 225,704,400
2026/02/10 153 154 152 154 254,696,400
2026/02/09 153 155 153 153 261,880,900
2026/02/06 155 156 153 153 280,506,700
2026/02/05 155 156 152 155 403,286,600
2026/02/04 156 156 153 153 297,784,800
2026/02/03 157 157 156 156 192,072,100
2026/02/02 157 157 156 156 201,792,800
2026/01/30 155 156 154 155 197,800,500
2026/01/29 154 154 153 153 263,252,200
2026/01/28 155 155 154 155 182,666,500
2026/01/27 158 158 155 155 266,984,600
2026/01/26 158 158 156 157 185,645,300
2026/01/23 157 158 156 158 196,541,500
2026/01/22 159 159 156 156 240,689,800
2026/01/21 160 160 157 157 211,897,800
2026/01/20 158 160 158 160 209,981,400
2026/01/19 158 159 158 158 170,808,200
2026/01/16 159 159 157 157 236,509,300
2026/01/15 159 160 158 160 232,520,900
2026/01/14 159 159 158 159 161,589,900
2026/01/13 160 160 159 159 233,019,600
2026/01/09 158 159 158 159 129,385,500
2026/01/08 159 159 157 158 181,215,400
2026/01/07 159 160 159 159 172,362,400
2026/01/06 160 161 159 161 191,878,700
2026/01/05 158 160 158 160 195,773,400
2025/12/30 159 159 158 158 131,301,300
2025/12/29 159 159 158 159 143,787,600
2025/12/26 157 159 157 159 152,244,900
2025/12/25 157 157 156 157 78,061,000
2025/12/24 156 156 155 156 101,923,100
2025/12/23 155 156 154 156 107,011,400
2025/12/22 157 158 155 155 159,514,200
2025/12/19 157 157 156 157 227,272,800
2025/12/18 156 157 155 157 164,254,600
2025/12/17 155 155 154 155 147,061,100
2025/12/16 155 156 154 155 163,048,600
2025/12/15 156 156 155 155 152,411,100
2025/12/12 155 156 155 156 226,857,800
2025/12/11 156 156 155 155 139,592,500
2025/12/10 155 156 154 156 171,518,100
2025/12/09 154 154 153 154 144,818,000
2025/12/08 154 154 153 154 133,729,600
2025/12/05 155 155 154 154 150,705,700
2025/12/04 154 156 154 156 165,080,500
2025/12/03 156 156 155 155 166,641,000
2025/12/02 156 157 156 156 143,212,500
2025/12/01 156 156 155 156 146,054,400
2025/11/28 155 156 154 156 130,324,000
2025/11/27 156 156 154 154 123,985,700
2025/11/26 153 156 153 155 201,593,600
2025/11/25 152 153 152 152 187,110,600
2025/11/21 153 154 153 154 217,097,900
2025/11/20 153 153 152 153 143,566,300
2025/11/19 152 153 152 153 158,481,900
2025/11/18 153 153 152 153 177,417,400
2025/11/17 151 153 151 153 174,819,200

このページの先頭へ