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
2026/06/18 147 148 146 148 227,211,900
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
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

このページの先頭へ