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
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
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

このページの先頭へ