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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 139 | 141 | 135 | 139 | 364,272,300 |
| 2025/04/04 | 142 | 144 | 142 | 144 | 263,835,600 |
| 2025/04/03 | 141 | 143 | 140 | 143 | 239,451,300 |
| 2025/04/02 | 145 | 145 | 143 | 143 | 213,897,200 |
| 2025/04/01 | 145 | 146 | 145 | 145 | 166,484,200 |
| 2025/03/31 | 146 | 146 | 145 | 145 | 243,162,200 |
| 2025/03/28 | 148 | 148 | 146 | 147 | 181,251,800 |
| 2025/03/27 | 149 | 150 | 149 | 150 | 185,578,800 |
| 2025/03/26 | 148 | 149 | 148 | 149 | 145,128,000 |
| 2025/03/25 | 148 | 149 | 148 | 148 | 136,614,900 |
| 2025/03/24 | 149 | 149 | 148 | 148 | 112,160,000 |
| 2025/03/21 | 150 | 150 | 149 | 149 | 235,592,600 |
| 2025/03/19 | 149 | 150 | 149 | 150 | 102,446,200 |
| 2025/03/18 | 149 | 150 | 148 | 149 | 135,809,100 |
| 2025/03/17 | 148 | 149 | 148 | 148 | 130,475,700 |
| 2025/03/14 | 148 | 148 | 148 | 148 | 148,177,200 |
| 2025/03/13 | 148 | 149 | 147 | 148 | 114,615,400 |
| 2025/03/12 | 147 | 148 | 147 | 148 | 129,084,300 |
| 2025/03/11 | 147 | 148 | 146 | 148 | 172,698,800 |
| 2025/03/10 | 147 | 147 | 146 | 147 | 126,331,800 |
| 2025/03/07 | 146 | 147 | 146 | 146 | 157,860,200 |
| 2025/03/06 | 147 | 148 | 146 | 147 | 132,231,900 |
| 2025/03/05 | 147 | 148 | 147 | 147 | 114,712,900 |
| 2025/03/04 | 146 | 148 | 146 | 147 | 120,793,900 |
| 2025/03/03 | 146 | 147 | 146 | 147 | 115,185,800 |
| 2025/02/28 | 148 | 148 | 145 | 145 | 212,328,200 |
| 2025/02/27 | 148 | 148 | 147 | 148 | 94,186,400 |
| 2025/02/26 | 147 | 148 | 147 | 147 | 113,531,700 |
| 2025/02/25 | 147 | 148 | 146 | 147 | 144,760,000 |
| 2025/02/21 | 146 | 147 | 146 | 147 | 150,375,700 |
| 2025/02/20 | 147 | 147 | 146 | 146 | 151,027,400 |
| 2025/02/19 | 149 | 149 | 147 | 147 | 129,474,200 |
| 2025/02/18 | 148 | 149 | 147 | 149 | 107,105,100 |
| 2025/02/17 | 146 | 148 | 146 | 148 | 105,708,600 |
| 2025/02/14 | 148 | 148 | 147 | 147 | 128,591,600 |
| 2025/02/13 | 145 | 148 | 145 | 147 | 156,797,900 |
| 2025/02/12 | 147 | 147 | 145 | 145 | 281,560,900 |
| 2025/02/10 | 147 | 147 | 145 | 145 | 331,976,200 |
| 2025/02/07 | 150 | 150 | 146 | 147 | 283,094,800 |
| 2025/02/06 | 152 | 152 | 150 | 150 | 241,169,900 |
| 2025/02/05 | 152 | 153 | 151 | 152 | 130,690,700 |
| 2025/02/04 | 152 | 153 | 151 | 151 | 173,699,600 |
| 2025/02/03 | 152 | 153 | 151 | 152 | 203,459,800 |
| 2025/01/31 | 152 | 153 | 152 | 153 | 156,859,700 |
| 2025/01/30 | 153 | 153 | 152 | 153 | 115,408,700 |
| 2025/01/29 | 153 | 154 | 153 | 153 | 133,472,900 |
| 2025/01/28 | 154 | 155 | 152 | 154 | 185,626,100 |
| 2025/01/27 | 151 | 154 | 151 | 153 | 199,461,600 |
| 2025/01/24 | 151 | 152 | 151 | 151 | 154,568,400 |
| 2025/01/23 | 150 | 152 | 149 | 151 | 181,731,100 |
| 2025/01/22 | 150 | 151 | 150 | 151 | 114,406,100 |
| 2025/01/21 | 152 | 152 | 150 | 150 | 102,761,200 |
| 2025/01/20 | 151 | 152 | 151 | 152 | 85,655,900 |
| 2025/01/17 | 151 | 152 | 150 | 151 | 160,154,100 |
| 2025/01/16 | 153 | 154 | 152 | 152 | 146,130,400 |
| 2025/01/15 | 155 | 155 | 153 | 154 | 113,097,100 |
| 2025/01/14 | 154 | 155 | 153 | 154 | 156,747,800 |
| 2025/01/10 | 155 | 156 | 154 | 154 | 133,808,200 |
| 2025/01/09 | 156 | 157 | 155 | 156 | 120,365,000 |
| 2025/01/08 | 157 | 157 | 156 | 156 | 132,046,800 |
| 2025/01/07 | 157 | 158 | 157 | 158 | 135,965,800 |
| 2025/01/06 | 159 | 159 | 156 | 157 | 184,902,100 |
| 2024/12/30 | 159 | 160 | 158 | 158 | 129,212,900 |
| 2024/12/27 | 156 | 158 | 156 | 158 | 143,984,500 |
| 2024/12/26 | 154 | 155 | 154 | 155 | 126,564,500 |
| 2024/12/25 | 154 | 154 | 153 | 154 | 133,742,400 |
| 2024/12/24 | 155 | 155 | 154 | 154 | 74,893,900 |
| 2024/12/23 | 156 | 156 | 155 | 155 | 110,129,800 |
| 2024/12/20 | 156 | 157 | 155 | 156 | 198,022,100 |
| 2024/12/19 | 154 | 156 | 153 | 155 | 110,673,700 |
| 2024/12/18 | 156 | 156 | 155 | 155 | 88,806,900 |
| 2024/12/17 | 155 | 157 | 155 | 156 | 119,205,800 |
| 2024/12/16 | 156 | 156 | 155 | 155 | 83,549,700 |
| 2024/12/13 | 155 | 156 | 154 | 155 | 132,262,500 |
| 2024/12/12 | 156 | 157 | 155 | 156 | 134,321,700 |
| 2024/12/11 | 155 | 156 | 155 | 156 | 117,501,800 |
| 2024/12/10 | 158 | 158 | 155 | 155 | 135,136,700 |
| 2024/12/09 | 157 | 157 | 155 | 155 | 139,219,200 |
| 2024/12/06 | 156 | 158 | 156 | 157 | 134,611,700 |
| 2024/12/05 | 156 | 156 | 155 | 156 | 151,837,700 |
| 2024/12/04 | 157 | 157 | 156 | 157 | 137,360,300 |
| 2024/12/03 | 155 | 157 | 155 | 157 | 169,742,200 |
| 2024/12/02 | 155 | 156 | 154 | 155 | 128,034,700 |
| 2024/11/29 | 155 | 155 | 153 | 153 | 97,729,900 |
| 2024/11/28 | 152 | 155 | 152 | 155 | 119,994,200 |
| 2024/11/27 | 154 | 154 | 152 | 153 | 156,055,200 |
| 2024/11/26 | 154 | 155 | 153 | 154 | 106,132,700 |
| 2024/11/25 | 156 | 156 | 154 | 155 | 253,417,500 |
| 2024/11/22 | 157 | 157 | 155 | 156 | 133,500,500 |
| 2024/11/21 | 156 | 157 | 155 | 157 | 123,419,900 |
| 2024/11/20 | 157 | 157 | 155 | 156 | 115,634,100 |
| 2024/11/19 | 155 | 157 | 155 | 156 | 125,869,700 |
| 2024/11/18 | 154 | 155 | 154 | 155 | 133,843,800 |
| 2024/11/15 | 152 | 155 | 151 | 155 | 226,027,900 |
| 2024/11/14 | 151 | 152 | 151 | 152 | 140,642,700 |
| 2024/11/13 | 152 | 153 | 150 | 152 | 183,171,500 |
| 2024/11/12 | 151 | 153 | 151 | 152 | 152,049,800 |
| 2024/11/11 | 151 | 152 | 151 | 151 | 128,276,900 |
| 2024/11/08 | 153 | 155 | 151 | 151 | 246,117,100 |
| 2024/11/07 | 146 | 152 | 146 | 151 | 369,801,000 |
| 2024/11/06 | 147 | 148 | 146 | 147 | 177,144,900 |
| 2024/11/05 | 147 | 148 | 146 | 147 | 135,516,900 |
| 2024/11/01 | 147 | 148 | 147 | 147 | 122,261,300 |
| 2024/10/31 | 148 | 148 | 147 | 148 | 164,632,700 |
| 2024/10/30 | 147 | 148 | 147 | 148 | 234,652,900 |
| 2024/10/29 | 147 | 148 | 147 | 147 | 112,061,400 |
| 2024/10/28 | 145 | 147 | 145 | 147 | 151,094,500 |
| 2024/10/25 | 146 | 146 | 145 | 145 | 117,503,100 |
| 2024/10/24 | 145 | 146 | 145 | 146 | 137,705,400 |
| 2024/10/23 | 146 | 147 | 146 | 146 | 121,877,100 |
| 2024/10/22 | 146 | 146 | 145 | 146 | 203,516,500 |
| 2024/10/21 | 147 | 147 | 146 | 146 | 160,667,200 |
| 2024/10/18 | 148 | 148 | 147 | 147 | 123,590,000 |
| 2024/10/17 | 148 | 148 | 148 | 148 | 123,670,200 |
| 2024/10/16 | 147 | 149 | 147 | 148 | 149,167,300 |
| 2024/10/15 | 149 | 149 | 147 | 147 | 199,494,300 |
| 2024/10/11 | 149 | 150 | 148 | 148 | 172,433,500 |
| 2024/10/10 | 150 | 151 | 150 | 150 | 165,207,100 |
| 2024/10/09 | 149 | 150 | 148 | 149 | 156,108,600 |
| 2024/10/08 | 148 | 149 | 148 | 148 | 149,255,700 |
| 2024/10/07 | 150 | 150 | 149 | 150 | 144,291,300 |
| 2024/10/04 | 148 | 149 | 148 | 148 | 157,401,100 |
| 2024/10/03 | 148 | 150 | 148 | 149 | 168,221,200 |
| 2024/10/02 | 147 | 148 | 146 | 147 | 193,771,100 |
| 2024/10/01 | 147 | 148 | 146 | 147 | 193,368,400 |
| 2024/09/30 | 147 | 149 | 147 | 147 | 224,760,500 |
| 2024/09/27 | 149 | 150 | 148 | 150 | 195,558,600 |
| 2024/09/26 | 149 | 151 | 148 | 151 | 240,243,300 |
| 2024/09/25 | 150 | 150 | 149 | 149 | 159,343,700 |
| 2024/09/24 | 150 | 151 | 150 | 150 | 151,273,400 |
| 2024/09/20 | 150 | 151 | 149 | 150 | 261,980,100 |
| 2024/09/19 | 150 | 151 | 150 | 150 | 151,222,500 |
| 2024/09/18 | 149 | 150 | 148 | 149 | 146,308,200 |
| 2024/09/17 | 148 | 149 | 147 | 148 | 229,609,900 |
| 2024/09/13 | 150 | 151 | 149 | 149 | 175,862,400 |
| 2024/09/12 | 148 | 150 | 147 | 150 | 267,649,000 |
| 2024/09/11 | 150 | 151 | 148 | 149 | 218,104,700 |
| 2024/09/10 | 154 | 154 | 150 | 150 | 247,502,600 |
| 2024/09/09 | 153 | 155 | 153 | 154 | 170,081,900 |
| 2024/09/06 | 156 | 157 | 155 | 156 | 157,246,900 |
| 2024/09/05 | 154 | 157 | 154 | 157 | 148,652,700 |
| 2024/09/04 | 156 | 157 | 154 | 155 | 218,188,500 |
| 2024/09/03 | 157 | 159 | 156 | 159 | 134,970,900 |
| 2024/09/02 | 156 | 157 | 155 | 157 | 110,446,200 |
| 2024/08/30 | 158 | 158 | 156 | 156 | 207,328,400 |
| 2024/08/29 | 156 | 158 | 155 | 158 | 226,067,900 |
| 2024/08/28 | 154 | 156 | 154 | 155 | 113,543,700 |
| 2024/08/27 | 153 | 156 | 153 | 155 | 132,204,800 |
| 2024/08/26 | 152 | 153 | 151 | 152 | 103,760,300 |
| 2024/08/23 | 152 | 153 | 152 | 152 | 119,974,700 |
| 2024/08/22 | 152 | 152 | 151 | 152 | 95,919,200 |
| 2024/08/21 | 150 | 152 | 150 | 152 | 122,849,000 |
| 2024/08/20 | 152 | 153 | 152 | 152 | 152,627,700 |
| 2024/08/19 | 151 | 153 | 150 | 152 | 131,794,100 |