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
2026/01/30 155 156 154 155 197,800,500
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
2025/11/14 151 151 151 151 202,593,200
2025/11/13 152 152 151 151 261,305,300
2025/11/12 153 155 152 152 277,196,400
2025/11/11 152 152 151 152 193,568,800
2025/11/10 151 152 151 151 212,208,700
2025/11/07 151 152 151 151 220,967,900
2025/11/06 151 152 151 151 309,187,700
2025/11/05 154 155 150 150 480,883,500
2025/11/04 159 162 155 155 359,452,400
2025/10/31 160 160 158 158 176,823,800
2025/10/30 158 159 158 158 509,301,900
2025/10/29 160 160 159 159 153,175,700
2025/10/28 162 162 160 160 162,104,000
2025/10/27 161 163 161 163 168,941,500
2025/10/24 160 160 159 160 123,700,500
2025/10/23 160 161 159 160 145,429,600
2025/10/22 160 161 159 160 301,907,400
2025/10/21 159 160 159 160 179,050,900
2025/10/20 159 161 159 159 225,384,000
2025/10/17 156 159 156 158 211,294,100
2025/10/16 154 156 154 156 183,314,000
2025/10/15 153 154 153 154 141,962,600
2025/10/14 152 152 151 152 261,608,200
2025/10/10 153 154 153 153 215,395,800
2025/10/09 153 154 153 153 190,625,800
2025/10/08 155 156 154 154 207,731,700
2025/10/07 156 156 154 155 240,888,100
2025/10/06 158 158 156 156 195,874,900
2025/10/03 153 155 153 155 127,111,200
2025/10/02 155 155 153 153 182,195,000
2025/10/01 155 156 154 155 185,343,700
2025/09/30 156 156 154 155 163,886,200
2025/09/29 158 158 155 155 196,957,400
2025/09/26 158 159 157 159 202,832,600
2025/09/25 159 159 158 158 164,130,600
2025/09/24 158 159 158 158 179,168,100
2025/09/22 158 159 158 158 140,157,800
2025/09/19 160 160 158 158 318,034,200
2025/09/18 161 161 160 160 156,120,500
2025/09/17 161 161 160 161 151,268,500
2025/09/16 160 162 160 161 135,660,000
2025/09/12 162 163 161 162 151,163,700
2025/09/11 162 163 161 162 138,023,500
2025/09/10 160 162 160 161 185,566,400
2025/09/09 159 160 158 158 138,463,700
2025/09/08 160 160 159 159 140,508,100
2025/09/05 160 160 159 159 130,287,500
2025/09/04 158 160 158 159 111,156,200
2025/09/03 160 160 157 158 163,947,900
2025/09/02 158 160 158 160 132,708,300
2025/09/01 156 158 155 158 118,025,600
2025/08/29 156 157 156 156 140,919,600
2025/08/28 157 158 156 157 128,797,500
2025/08/27 157 158 156 158 137,010,900
2025/08/26 159 160 157 157 193,509,100
2025/08/25 163 163 160 160 156,019,500
2025/08/22 163 164 162 163 98,308,400
2025/08/21 165 165 163 163 132,027,000
2025/08/20 166 167 165 165 141,400,800
2025/08/19 164 166 164 166 146,616,800
2025/08/18 164 166 164 165 178,486,400
2025/08/15 163 164 162 163 147,775,000
2025/08/14 164 164 161 162 163,821,100
2025/08/13 164 164 162 163 226,825,300
2025/08/12 161 164 160 163 273,986,500
2025/08/08 158 160 158 160 286,738,700
2025/08/07 154 158 153 157 251,775,900
2025/08/06 154 156 152 153 207,521,900
2025/08/05 153 155 153 154 110,955,500
2025/08/04 154 154 153 153 140,367,700
2025/08/01 152 156 152 156 158,919,600
2025/07/31 152 153 152 153 99,949,600
2025/07/30 151 152 151 151 92,236,600
2025/07/29 152 152 151 151 105,052,800
2025/07/28 152 153 151 151 115,640,300
2025/07/25 153 154 152 152 109,777,400
2025/07/24 153 153 152 153 109,680,500
2025/07/23 152 154 150 152 195,837,000
2025/07/22 152 152 150 150 122,919,500
2025/07/18 150 151 150 151 89,261,100
2025/07/17 150 150 150 150 131,608,200
2025/07/16 151 151 150 150 103,675,200
2025/07/15 151 151 150 150 100,570,000
2025/07/14 152 152 151 151 107,750,200
2025/07/11 153 154 153 153 118,170,400
2025/07/10 155 155 152 153 159,817,400
2025/07/09 157 157 154 154 130,787,800
2025/07/08 155 157 155 156 169,953,700
2025/07/07 155 156 154 155 127,294,000
2025/07/04 154 154 154 154 85,214,200
2025/07/03 154 155 153 154 114,357,300
2025/07/02 152 156 152 156 159,642,400
2025/07/01 155 155 152 153 114,523,100
2025/06/30 153 155 152 154 195,694,300
2025/06/27 149 151 149 151 167,870,800
2025/06/26 149 150 148 149 168,093,300
2025/06/25 151 152 150 150 139,164,700
2025/06/24 151 152 150 151 113,069,500
2025/06/23 152 152 150 150 110,646,600
2025/06/20 154 154 152 152 185,301,800
2025/06/19 154 154 153 154 79,483,900
2025/06/18 153 154 152 154 131,618,800
2025/06/17 155 155 153 154 131,461,200
2025/06/16 155 156 155 155 92,426,500
2025/06/13 155 156 154 155 136,498,800
2025/06/12 157 157 156 156 100,322,500
2025/06/11 158 158 156 156 97,713,200
2025/06/10 159 159 157 157 130,635,100
2025/06/09 159 159 158 158 85,639,200
2025/06/06 158 159 158 159 128,547,100
2025/06/05 158 158 156 157 166,569,800
2025/06/04 159 159 157 159 136,749,200
2025/06/03 158 159 157 159 154,518,600
2025/06/02 160 160 157 157 164,821,600
2025/05/30 156 161 155 160 365,574,500
2025/05/29 155 157 155 156 188,049,400
2025/05/28 153 156 152 155 231,403,800
2025/05/27 152 152 151 151 103,381,000
2025/05/26 151 153 151 152 111,690,300
2025/05/23 151 152 150 151 115,398,600
2025/05/22 152 153 151 151 102,534,800
2025/05/21 154 154 152 153 134,855,300
2025/05/20 155 155 153 153 151,464,800
2025/05/19 154 154 153 154 110,113,300
2025/05/16 155 155 153 154 135,250,800
2025/05/15 154 154 152 153 160,722,100
2025/05/14 153 153 151 153 177,250,200
2025/05/13 157 157 153 153 207,783,600
2025/05/12 154 157 152 157 241,431,200
2025/05/09 153 157 151 154 541,230,500
2025/05/08 152 153 149 149 219,681,600
2025/05/07 152 153 152 152 224,792,700
2025/05/02 150 152 150 151 140,281,400
2025/05/01 150 150 149 150 112,222,700
2025/04/30 150 150 149 149 174,161,700
2025/04/28 148 149 148 149 111,756,300
2025/04/25 147 149 147 148 159,110,600
2025/04/24 149 150 146 146 211,517,600
2025/04/23 151 151 150 150 165,591,900
2025/04/22 149 150 148 150 106,718,100
2025/04/21 150 150 148 149 77,965,800
2025/04/18 149 150 149 150 152,519,100
2025/04/17 148 148 147 148 120,412,200
2025/04/16 146 148 146 148 123,500,400
2025/04/15 148 148 146 146 115,168,100
2025/04/14 148 148 146 147 138,020,500
2025/04/11 144 147 144 146 231,468,400
2025/04/10 146 147 142 147 327,870,300
2025/04/09 143 144 141 143 255,053,300
2025/04/08 141 144 140 144 260,034,800

このページの先頭へ