日本電信電話(9432)の株価時系列情報
日本電信電話(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 |
|---|---|---|---|---|---|
| 2024/07/26 | 159 | 160 | 158 | 158 | 155,075,500 |
| 2024/07/25 | 157 | 159 | 157 | 158 | 190,618,100 |
| 2024/07/24 | 160 | 160 | 158 | 159 | 168,571,900 |
| 2024/07/23 | 162 | 162 | 160 | 161 | 165,793,000 |
| 2024/07/22 | 160 | 160 | 158 | 160 | 136,123,300 |
| 2024/07/19 | 160 | 161 | 159 | 159 | 166,570,000 |
| 2024/07/18 | 159 | 161 | 159 | 161 | 202,725,800 |
| 2024/07/17 | 158 | 160 | 157 | 160 | 181,478,900 |
| 2024/07/16 | 160 | 160 | 156 | 157 | 182,234,100 |
| 2024/07/12 | 159 | 161 | 159 | 159 | 250,559,800 |
| 2024/07/11 | 159 | 160 | 158 | 160 | 228,263,700 |
| 2024/07/10 | 156 | 158 | 156 | 158 | 226,569,200 |
| 2024/07/09 | 154 | 157 | 154 | 157 | 214,952,300 |
| 2024/07/08 | 155 | 155 | 153 | 154 | 250,576,800 |
| 2024/07/05 | 158 | 158 | 156 | 156 | 199,500,900 |
| 2024/07/04 | 159 | 159 | 157 | 158 | 220,243,000 |
| 2024/07/03 | 157 | 159 | 157 | 159 | 262,907,200 |
| 2024/07/02 | 157 | 157 | 155 | 156 | 258,892,300 |
| 2024/07/01 | 154 | 156 | 153 | 156 | 285,904,100 |
| 2024/06/28 | 152 | 154 | 152 | 152 | 243,807,700 |
| 2024/06/27 | 150 | 151 | 150 | 151 | 210,597,700 |
| 2024/06/26 | 151 | 151 | 149 | 151 | 211,789,000 |
| 2024/06/25 | 149 | 151 | 149 | 151 | 210,781,500 |
| 2024/06/24 | 148 | 150 | 148 | 149 | 213,447,200 |
| 2024/06/21 | 146 | 149 | 146 | 147 | 244,113,400 |
| 2024/06/20 | 146 | 147 | 145 | 146 | 174,165,700 |
| 2024/06/19 | 146 | 146 | 144 | 146 | 199,446,400 |
| 2024/06/18 | 144 | 146 | 144 | 146 | 188,528,400 |
| 2024/06/17 | 145 | 147 | 145 | 145 | 234,210,900 |
| 2024/06/14 | 146 | 147 | 145 | 147 | 421,260,300 |
| 2024/06/13 | 148 | 148 | 147 | 148 | 288,604,400 |
| 2024/06/12 | 150 | 150 | 148 | 148 | 362,473,600 |
| 2024/06/11 | 151 | 152 | 150 | 150 | 171,467,200 |
| 2024/06/10 | 150 | 151 | 150 | 151 | 205,286,400 |
| 2024/06/07 | 150 | 151 | 150 | 150 | 260,569,900 |
| 2024/06/06 | 152 | 152 | 151 | 151 | 324,085,100 |
| 2024/06/05 | 153 | 153 | 152 | 153 | 212,277,000 |
| 2024/06/04 | 155 | 155 | 154 | 154 | 151,724,000 |
| 2024/06/03 | 156 | 156 | 155 | 155 | 156,841,600 |
| 2024/05/31 | 152 | 155 | 152 | 154 | 301,193,300 |
| 2024/05/30 | 152 | 153 | 151 | 152 | 170,568,400 |
| 2024/05/29 | 154 | 154 | 152 | 152 | 215,768,300 |
| 2024/05/28 | 156 | 157 | 153 | 154 | 236,008,300 |
| 2024/05/27 | 154 | 156 | 153 | 156 | 217,613,000 |
| 2024/05/24 | 152 | 153 | 151 | 153 | 200,563,900 |
| 2024/05/23 | 154 | 154 | 152 | 153 | 211,366,700 |
| 2024/05/22 | 155 | 156 | 154 | 155 | 220,480,300 |
| 2024/05/21 | 153 | 153 | 152 | 153 | 206,234,500 |
| 2024/05/20 | 152 | 154 | 152 | 152 | 357,280,500 |
| 2024/05/17 | 152 | 157 | 152 | 152 | 417,046,700 |
| 2024/05/16 | 157 | 158 | 153 | 154 | 381,523,400 |
| 2024/05/15 | 158 | 159 | 157 | 157 | 322,152,100 |
| 2024/05/14 | 160 | 161 | 160 | 160 | 289,391,900 |
| 2024/05/13 | 160 | 162 | 160 | 160 | 318,639,200 |
| 2024/05/10 | 169 | 170 | 161 | 162 | 437,076,500 |
| 2024/05/09 | 168 | 169 | 168 | 168 | 130,100,900 |
| 2024/05/08 | 170 | 171 | 168 | 168 | 132,531,200 |
| 2024/05/07 | 171 | 171 | 169 | 170 | 144,726,800 |
| 2024/05/02 | 171 | 171 | 170 | 170 | 123,658,200 |
| 2024/05/01 | 170 | 171 | 170 | 171 | 87,150,900 |
| 2024/04/30 | 170 | 171 | 169 | 171 | 152,798,700 |
| 2024/04/26 | 169 | 169 | 168 | 168 | 219,864,600 |
| 2024/04/25 | 170 | 171 | 169 | 169 | 164,722,700 |
| 2024/04/24 | 172 | 172 | 170 | 171 | 192,816,500 |
| 2024/04/23 | 172 | 173 | 171 | 171 | 133,773,700 |
| 2024/04/22 | 171 | 173 | 171 | 172 | 193,572,200 |
| 2024/04/19 | 168 | 168 | 166 | 168 | 324,954,800 |
| 2024/04/18 | 169 | 171 | 169 | 170 | 179,465,200 |
| 2024/04/17 | 172 | 172 | 169 | 170 | 190,922,100 |
| 2024/04/16 | 173 | 174 | 172 | 172 | 230,615,900 |
| 2024/04/15 | 175 | 175 | 174 | 175 | 144,592,800 |
| 2024/04/12 | 175 | 176 | 175 | 175 | 135,428,400 |
| 2024/04/11 | 175 | 176 | 175 | 175 | 111,470,800 |
| 2024/04/10 | 177 | 177 | 175 | 176 | 103,794,100 |
| 2024/04/09 | 176 | 177 | 175 | 177 | 152,408,900 |
| 2024/04/08 | 175 | 176 | 175 | 176 | 153,481,300 |
| 2024/04/05 | 174 | 175 | 173 | 175 | 177,545,800 |
| 2024/04/04 | 178 | 178 | 175 | 175 | 278,400,200 |
| 2024/04/03 | 177 | 178 | 176 | 177 | 173,358,100 |
| 2024/04/02 | 177 | 178 | 177 | 177 | 159,739,500 |
| 2024/04/01 | 180 | 180 | 177 | 177 | 219,683,100 |
| 2024/03/29 | 180 | 181 | 179 | 180 | 198,076,100 |
| 2024/03/28 | 181 | 182 | 180 | 180 | 194,143,300 |
| 2024/03/27 | 184 | 185 | 184 | 184 | 190,678,800 |
| 2024/03/26 | 184 | 185 | 183 | 184 | 150,796,400 |
| 2024/03/25 | 184 | 184 | 183 | 183 | 136,082,300 |
| 2024/03/22 | 181 | 184 | 181 | 184 | 234,835,100 |
| 2024/03/21 | 182 | 183 | 180 | 180 | 303,574,300 |
| 2024/03/19 | 181 | 183 | 180 | 182 | 183,215,300 |
| 2024/03/18 | 181 | 182 | 181 | 181 | 140,511,200 |
| 2024/03/15 | 181 | 182 | 180 | 181 | 196,363,100 |
| 2024/03/14 | 181 | 182 | 180 | 182 | 119,554,300 |
| 2024/03/13 | 181 | 182 | 180 | 181 | 122,312,000 |
| 2024/03/12 | 181 | 182 | 180 | 181 | 157,159,400 |
| 2024/03/11 | 185 | 185 | 181 | 182 | 174,603,900 |
| 2024/03/08 | 185 | 186 | 183 | 186 | 194,965,400 |
| 2024/03/07 | 182 | 184 | 181 | 184 | 189,961,200 |
| 2024/03/06 | 180 | 183 | 180 | 182 | 153,554,100 |
| 2024/03/05 | 180 | 182 | 180 | 181 | 139,326,000 |
| 2024/03/04 | 181 | 182 | 181 | 181 | 156,417,800 |
| 2024/03/01 | 182 | 182 | 181 | 181 | 184,182,700 |
| 2024/02/29 | 183 | 184 | 182 | 182 | 140,079,700 |
| 2024/02/28 | 183 | 184 | 182 | 184 | 131,490,200 |
| 2024/02/27 | 183 | 184 | 182 | 183 | 127,585,600 |
| 2024/02/26 | 180 | 182 | 179 | 182 | 211,867,600 |
| 2024/02/22 | 181 | 182 | 181 | 181 | 179,049,000 |
| 2024/02/21 | 181 | 183 | 181 | 182 | 157,198,600 |
| 2024/02/20 | 183 | 184 | 182 | 182 | 154,037,500 |
| 2024/02/19 | 182 | 183 | 181 | 181 | 119,497,000 |
| 2024/02/16 | 182 | 186 | 182 | 183 | 209,983,200 |
| 2024/02/15 | 183 | 183 | 180 | 181 | 165,043,300 |
| 2024/02/14 | 180 | 182 | 180 | 181 | 151,747,000 |
| 2024/02/13 | 182 | 183 | 180 | 181 | 153,824,400 |
| 2024/02/09 | 178 | 182 | 177 | 181 | 202,669,800 |
| 2024/02/08 | 184 | 185 | 179 | 179 | 277,836,200 |
| 2024/02/07 | 181 | 184 | 181 | 183 | 140,669,200 |
| 2024/02/06 | 186 | 187 | 183 | 183 | 159,652,800 |
| 2024/02/05 | 189 | 189 | 186 | 187 | 127,494,200 |
| 2024/02/02 | 188 | 188 | 187 | 188 | 104,495,700 |
| 2024/02/01 | 186 | 188 | 186 | 187 | 122,600,400 |
| 2024/01/31 | 185 | 186 | 184 | 186 | 141,456,800 |
| 2024/01/30 | 187 | 188 | 185 | 185 | 136,840,500 |
| 2024/01/29 | 183 | 185 | 183 | 185 | 91,501,900 |
| 2024/01/26 | 186 | 186 | 183 | 183 | 145,135,700 |
| 2024/01/25 | 187 | 188 | 186 | 186 | 101,700,700 |
| 2024/01/24 | 189 | 190 | 187 | 188 | 138,930,800 |
| 2024/01/23 | 192 | 193 | 190 | 190 | 144,947,500 |
| 2024/01/22 | 189 | 191 | 189 | 191 | 165,392,000 |
| 2024/01/19 | 189 | 189 | 187 | 187 | 152,763,600 |
| 2024/01/18 | 188 | 189 | 188 | 188 | 134,889,900 |
| 2024/01/17 | 187 | 191 | 187 | 188 | 244,854,000 |
| 2024/01/16 | 188 | 188 | 186 | 187 | 182,391,200 |
| 2024/01/15 | 181 | 186 | 181 | 186 | 208,830,100 |
| 2024/01/12 | 181 | 183 | 180 | 180 | 215,851,600 |
| 2024/01/11 | 179 | 181 | 179 | 181 | 202,652,000 |
| 2024/01/10 | 176 | 177 | 176 | 177 | 168,389,900 |
| 2024/01/09 | 174 | 175 | 174 | 175 | 156,436,300 |
| 2024/01/05 | 174 | 175 | 173 | 174 | 185,151,700 |
| 2024/01/04 | 170 | 173 | 170 | 173 | 161,224,000 |
| 2023/12/29 | 172 | 173 | 171 | 172 | 147,771,100 |
| 2023/12/28 | 172 | 174 | 172 | 172 | 116,888,800 |
| 2023/12/27 | 171 | 172 | 171 | 172 | 114,352,800 |
| 2023/12/26 | 171 | 172 | 170 | 171 | 104,936,400 |
| 2023/12/25 | 172 | 173 | 171 | 171 | 57,828,000 |
| 2023/12/22 | 171 | 172 | 171 | 172 | 127,002,000 |
| 2023/12/21 | 170 | 171 | 169 | 171 | 134,071,500 |
| 2023/12/20 | 168 | 170 | 168 | 169 | 167,643,500 |
| 2023/12/19 | 170 | 170 | 168 | 169 | 211,524,800 |
| 2023/12/18 | 170 | 170 | 168 | 169 | 173,357,100 |
| 2023/12/15 | 170 | 171 | 169 | 170 | 221,754,800 |
| 2023/12/14 | 172 | 172 | 170 | 170 | 150,861,800 |
| 2023/12/13 | 173 | 174 | 172 | 172 | 114,944,000 |
| 2023/12/12 | 172 | 173 | 171 | 172 | 126,302,900 |
| 2023/12/11 | 171 | 172 | 171 | 172 | 109,507,700 |
| 2023/12/08 | 172 | 172 | 171 | 171 | 212,595,800 |
| 2023/12/07 | 171 | 173 | 171 | 173 | 147,473,800 |
| 2023/12/06 | 172 | 174 | 171 | 173 | 142,109,800 |
| 2023/12/05 | 171 | 172 | 171 | 171 | 141,310,800 |
| 2023/12/04 | 173 | 173 | 172 | 172 | 135,226,600 |
| 2023/12/01 | 174 | 174 | 173 | 173 | 146,390,400 |
| 2023/11/30 | 172 | 173 | 171 | 173 | 201,184,700 |
| 2023/11/29 | 173 | 173 | 172 | 172 | 110,781,400 |
| 2023/11/28 | 173 | 174 | 172 | 173 | 104,478,800 |
| 2023/11/27 | 173 | 174 | 173 | 173 | 125,394,600 |
| 2023/11/24 | 174 | 174 | 172 | 172 | 122,515,600 |
| 2023/11/22 | 173 | 175 | 173 | 173 | 96,948,600 |
| 2023/11/21 | 173 | 174 | 173 | 174 | 109,266,400 |
| 2023/11/20 | 175 | 176 | 174 | 174 | 113,236,300 |
| 2023/11/17 | 173 | 175 | 173 | 175 | 119,137,900 |
| 2023/11/16 | 172 | 173 | 172 | 172 | 111,288,400 |
| 2023/11/15 | 175 | 175 | 172 | 172 | 154,793,200 |
| 2023/11/14 | 176 | 176 | 174 | 175 | 87,972,200 |
| 2023/11/13 | 173 | 174 | 173 | 174 | 113,936,000 |
| 2023/11/10 | 169 | 174 | 169 | 173 | 157,788,900 |
| 2023/11/09 | 169 | 171 | 168 | 170 | 167,375,100 |
| 2023/11/08 | 172 | 173 | 168 | 168 | 303,025,100 |
| 2023/11/07 | 177 | 179 | 174 | 175 | 199,026,100 |
| 2023/11/06 | 178 | 179 | 177 | 177 | 198,864,800 |
| 2023/11/02 | 179 | 180 | 178 | 178 | 127,479,500 |
| 2023/11/01 | 177 | 179 | 177 | 178 | 176,553,500 |
| 2023/10/31 | 176 | 178 | 175 | 177 | 200,560,800 |
| 2023/10/30 | 174 | 174 | 172 | 174 | 588,903,200 |
| 2023/10/27 | 174 | 176 | 174 | 175 | 128,695,300 |
| 2023/10/26 | 175 | 175 | 173 | 174 | 130,434,800 |
| 2023/10/25 | 174 | 176 | 174 | 175 | 125,001,700 |
| 2023/10/24 | 173 | 174 | 171 | 174 | 137,788,600 |
| 2023/10/23 | 174 | 174 | 173 | 173 | 111,431,600 |
| 2023/10/20 | 173 | 175 | 173 | 174 | 102,739,100 |
| 2023/10/19 | 172 | 174 | 171 | 173 | 118,259,700 |
| 2023/10/18 | 173 | 173 | 172 | 172 | 117,869,600 |
| 2023/10/17 | 172 | 174 | 172 | 173 | 111,911,400 |
| 2023/10/16 | 175 | 175 | 172 | 172 | 149,271,500 |
| 2023/10/13 | 176 | 177 | 175 | 176 | 132,534,300 |
| 2023/10/12 | 177 | 177 | 175 | 176 | 153,005,800 |
| 2023/10/11 | 176 | 177 | 176 | 176 | 137,002,100 |
| 2023/10/10 | 173 | 178 | 173 | 177 | 174,318,600 |
| 2023/10/06 | 174 | 175 | 173 | 173 | 172,903,100 |
| 2023/10/05 | 172 | 175 | 172 | 174 | 170,782,900 |
| 2023/10/04 | 173 | 174 | 171 | 171 | 193,493,500 |
| 2023/10/03 | 175 | 175 | 173 | 175 | 152,808,200 |