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

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
2009/12/30 3,740 3,750 3,650 3,650 2,186,700
2009/12/29 3,690 3,730 3,670 3,710 1,540,200
2009/12/28 3,680 3,720 3,670 3,690 1,491,800
2009/12/25 3,680 3,710 3,680 3,680 1,506,300
2009/12/24 3,640 3,690 3,630 3,670 1,867,000
2009/12/22 3,670 3,680 3,640 3,640 1,571,000
2009/12/21 3,690 3,690 3,650 3,650 1,000,900
2009/12/18 3,690 3,700 3,660 3,680 1,538,100
2009/12/17 3,720 3,740 3,690 3,690 1,549,000
2009/12/16 3,730 3,750 3,680 3,700 2,034,700
2009/12/15 3,650 3,700 3,650 3,650 1,303,500
2009/12/14 3,730 3,730 3,660 3,670 2,098,000
2009/12/11 3,700 3,730 3,680 3,710 3,410,400
2009/12/10 3,770 3,790 3,710 3,740 2,713,900
2009/12/09 3,820 3,830 3,790 3,790 2,338,900
2009/12/08 3,870 3,880 3,800 3,810 2,029,200
2009/12/07 3,860 3,880 3,790 3,810 2,267,400
2009/12/04 3,850 3,870 3,770 3,830 2,269,900
2009/12/03 3,780 3,850 3,770 3,850 2,711,800
2009/12/02 3,730 3,760 3,710 3,730 2,893,200
2009/12/01 3,700 3,710 3,650 3,680 3,335,300
2009/11/30 3,700 3,750 3,660 3,750 2,856,700
2009/11/27 3,620 3,700 3,610 3,660 2,340,900
2009/11/26 3,630 3,680 3,630 3,640 1,493,200
2009/11/25 3,650 3,680 3,630 3,660 1,594,800
2009/11/24 3,650 3,710 3,630 3,660 4,164,400
2009/11/20 3,620 3,650 3,590 3,640 2,754,400
2009/11/19 3,740 3,750 3,630 3,660 3,093,500
2009/11/18 3,760 3,770 3,710 3,760 3,321,100
2009/11/17 3,740 3,780 3,700 3,770 2,093,200
2009/11/16 3,740 3,780 3,730 3,740 1,573,700
2009/11/13 3,710 3,780 3,700 3,760 2,421,700
2009/11/12 3,760 3,780 3,710 3,720 2,125,600
2009/11/11 3,690 3,800 3,680 3,750 4,785,500
2009/11/10 3,650 3,660 3,590 3,590 2,970,800
2009/11/09 3,700 3,710 3,660 3,680 2,059,700
2009/11/06 3,770 3,780 3,700 3,740 1,810,000
2009/11/05 3,760 3,790 3,730 3,760 1,566,300
2009/11/04 3,770 3,800 3,740 3,770 2,184,200
2009/11/02 3,730 3,770 3,700 3,770 1,874,600
2009/10/30 3,760 3,800 3,740 3,750 3,426,500
2009/10/29 3,670 3,780 3,670 3,780 7,050,100
2009/10/28 3,730 3,750 3,710 3,720 2,170,100
2009/10/27 3,740 3,780 3,700 3,750 2,515,600
2009/10/26 3,730 3,820 3,720 3,770 2,627,900
2009/10/23 3,810 3,810 3,720 3,730 2,158,100
2009/10/22 3,840 3,840 3,760 3,790 3,403,200
2009/10/21 3,840 3,860 3,820 3,840 2,167,100
2009/10/20 3,860 3,910 3,860 3,880 2,503,100
2009/10/19 3,810 3,850 3,800 3,850 2,099,600
2009/10/16 3,870 3,880 3,780 3,820 2,570,300
2009/10/15 3,850 3,880 3,830 3,850 2,068,100
2009/10/14 3,880 3,930 3,820 3,840 3,556,800
2009/10/13 3,860 3,870 3,790 3,830 2,638,200
2009/10/09 3,890 3,900 3,830 3,860 3,372,100
2009/10/08 3,920 3,940 3,870 3,890 2,559,200
2009/10/07 4,020 4,030 3,950 3,970 2,353,700
2009/10/06 4,100 4,110 4,020 4,020 2,955,000
2009/10/05 4,080 4,120 4,050 4,090 1,622,100
2009/10/02 4,050 4,120 4,050 4,070 2,094,100
2009/10/01 4,140 4,140 4,060 4,120 1,990,500
2009/09/30 4,150 4,190 4,130 4,160 1,621,600
2009/09/29 4,240 4,240 4,120 4,150 2,064,600
2009/09/28 4,120 4,250 4,110 4,250 2,139,500
2009/09/25 4,250 4,260 4,130 4,160 1,583,000
2009/09/24 4,290 4,370 4,260 4,300 2,393,500
2009/09/18 4,220 4,360 4,210 4,330 3,034,800
2009/09/17 4,190 4,250 4,180 4,240 2,067,800
2009/09/16 4,240 4,270 4,160 4,160 2,542,900
2009/09/15 4,250 4,290 4,210 4,220 1,292,700
2009/09/14 4,260 4,340 4,250 4,280 1,928,400
2009/09/11 4,360 4,360 4,250 4,300 3,617,900
2009/09/10 4,230 4,370 4,230 4,350 2,762,800
2009/09/09 4,190 4,250 4,180 4,220 2,135,500
2009/09/08 4,240 4,280 4,180 4,210 2,420,800
2009/09/07 4,240 4,280 4,210 4,230 1,739,400
2009/09/04 4,170 4,230 4,140 4,230 2,919,100
2009/09/03 4,100 4,210 4,090 4,160 3,288,200
2009/09/02 4,110 4,120 4,050 4,080 1,853,300
2009/09/01 4,110 4,170 4,050 4,130 2,566,200
2009/08/31 4,070 4,180 4,060 4,160 3,738,800
2009/08/28 4,020 4,050 4,010 4,030 1,996,700
2009/08/27 4,090 4,100 4,010 4,040 1,728,400
2009/08/26 4,040 4,110 4,030 4,100 1,512,400
2009/08/25 3,990 4,050 3,990 4,030 1,283,900
2009/08/24 4,010 4,050 4,000 4,040 1,447,600
2009/08/21 4,000 4,000 3,920 3,940 2,225,800
2009/08/20 3,950 4,020 3,940 3,990 1,934,100
2009/08/19 4,010 4,020 3,930 3,930 2,204,600
2009/08/18 4,000 4,060 3,990 4,020 1,763,300
2009/08/17 4,100 4,110 3,990 4,010 2,114,300
2009/08/14 4,150 4,160 4,120 4,150 1,356,800
2009/08/13 4,150 4,160 4,130 4,140 1,169,600
2009/08/12 4,130 4,170 4,100 4,110 2,563,000
2009/08/11 4,130 4,150 4,090 4,110 1,237,400
2009/08/10 4,080 4,150 4,070 4,090 1,703,800
2009/08/07 4,040 4,090 4,010 4,080 2,455,200
2009/08/06 4,020 4,090 4,010 4,070 4,282,100
2009/08/05 3,900 3,980 3,890 3,970 2,464,100
2009/08/04 3,900 3,980 3,900 3,930 3,768,800
2009/08/03 3,900 3,900 3,780 3,800 2,989,000
2009/07/31 3,920 3,930 3,870 3,910 2,287,900
2009/07/30 3,880 3,930 3,880 3,890 2,116,000
2009/07/29 3,850 3,900 3,840 3,870 2,497,500
2009/07/28 3,810 3,870 3,800 3,830 2,504,500
2009/07/27 3,790 3,810 3,770 3,780 1,573,200
2009/07/24 3,770 3,810 3,720 3,750 2,702,600
2009/07/23 3,770 3,790 3,730 3,740 1,546,900
2009/07/22 3,770 3,790 3,750 3,770 2,186,000
2009/07/21 3,730 3,770 3,720 3,750 2,382,200
2009/07/17 3,680 3,740 3,670 3,730 1,954,400
2009/07/16 3,680 3,710 3,660 3,660 2,371,500
2009/07/15 3,700 3,720 3,660 3,660 2,894,600
2009/07/14 3,780 3,790 3,690 3,720 5,401,400
2009/07/13 3,780 3,850 3,760 3,760 1,701,800
2009/07/10 3,790 3,810 3,740 3,790 1,830,100
2009/07/09 3,830 3,840 3,770 3,780 1,852,500
2009/07/08 3,870 3,920 3,830 3,830 1,718,300
2009/07/07 3,860 3,930 3,850 3,920 2,305,900
2009/07/06 3,810 3,890 3,790 3,870 2,108,700
2009/07/03 3,840 3,850 3,790 3,800 1,923,500
2009/07/02 3,930 3,930 3,870 3,880 2,139,400
2009/07/01 3,920 3,950 3,890 3,890 1,729,800
2009/06/30 3,880 3,960 3,870 3,920 2,839,200
2009/06/29 3,900 3,930 3,870 3,880 2,610,800
2009/06/26 3,850 3,880 3,830 3,860 1,920,500
2009/06/25 3,870 3,880 3,820 3,860 2,292,200
2009/06/24 3,840 3,890 3,820 3,870 3,064,600
2009/06/23 3,800 3,840 3,780 3,810 2,429,600
2009/06/22 3,870 3,900 3,830 3,830 2,132,200
2009/06/19 3,860 3,920 3,840 3,880 2,680,600
2009/06/18 3,770 3,880 3,770 3,870 4,312,500
2009/06/17 3,790 3,820 3,760 3,760 2,569,700
2009/06/16 3,900 3,910 3,790 3,800 3,838,800
2009/06/15 3,830 3,940 3,800 3,930 5,046,700
2009/06/12 3,750 3,800 3,720 3,780 4,707,900
2009/06/11 3,710 3,730 3,690 3,700 3,008,500
2009/06/10 3,730 3,750 3,690 3,700 3,815,600
2009/06/09 3,760 3,780 3,680 3,720 4,543,400
2009/06/08 3,790 3,820 3,690 3,710 5,522,500
2009/06/05 3,850 3,860 3,790 3,790 3,456,100
2009/06/04 3,870 3,890 3,800 3,800 2,113,700
2009/06/03 3,990 3,990 3,870 3,870 1,602,800
2009/06/02 4,020 4,030 3,960 3,960 1,710,000
2009/06/01 3,920 4,010 3,920 3,950 1,798,000
2009/05/29 3,940 3,960 3,880 3,960 2,266,600
2009/05/28 3,980 4,020 3,940 3,940 1,819,500
2009/05/27 4,030 4,060 3,960 3,960 2,352,400
2009/05/26 3,930 3,990 3,900 3,990 3,516,200
2009/05/25 3,900 3,950 3,870 3,870 2,406,100
2009/05/22 3,810 3,930 3,810 3,920 2,663,400
2009/05/21 3,940 3,960 3,870 3,910 1,658,400
2009/05/20 3,930 4,000 3,920 3,970 2,037,600
2009/05/19 3,990 3,990 3,930 3,960 2,152,000
2009/05/18 3,940 3,950 3,860 3,920 2,039,600
2009/05/15 3,960 4,000 3,920 3,970 2,243,300
2009/05/14 3,990 4,110 3,950 3,960 4,745,200
2009/05/13 3,710 3,890 3,700 3,890 3,664,700
2009/05/12 3,670 3,710 3,650 3,670 1,966,800
2009/05/11 3,800 3,830 3,680 3,680 3,034,900
2009/05/08 3,770 3,810 3,750 3,770 2,371,700
2009/05/07 3,740 3,790 3,690 3,730 4,013,700
2009/05/01 3,700 3,740 3,660 3,670 2,160,400
2009/04/30 3,700 3,720 3,670 3,680 2,802,500
2009/04/28 3,750 3,750 3,650 3,670 2,685,900
2009/04/27 3,790 3,800 3,690 3,740 1,819,600
2009/04/24 3,740 3,760 3,700 3,710 2,626,700
2009/04/23 3,700 3,730 3,630 3,720 3,237,800
2009/04/22 3,670 3,690 3,630 3,650 2,575,200
2009/04/21 3,670 3,730 3,630 3,720 2,954,100
2009/04/20 3,740 3,740 3,620 3,650 2,796,600
2009/04/17 3,780 3,800 3,720 3,720 3,011,500
2009/04/16 3,860 3,880 3,760 3,770 2,657,800
2009/04/15 3,860 3,920 3,770 3,820 2,587,400
2009/04/14 3,830 3,890 3,790 3,860 3,458,600
2009/04/13 3,810 3,820 3,740 3,760 2,616,500
2009/04/10 3,920 3,950 3,820 3,860 2,554,600
2009/04/09 3,820 3,920 3,760 3,880 2,854,300
2009/04/08 3,800 3,860 3,770 3,820 2,325,200
2009/04/07 3,840 3,900 3,810 3,830 3,367,500
2009/04/06 3,800 3,820 3,700 3,740 3,066,800
2009/04/03 3,870 3,890 3,720 3,780 4,188,300
2009/04/02 3,920 3,940 3,820 3,860 2,712,200
2009/04/01 3,810 3,870 3,780 3,860 2,403,400
2009/03/31 3,860 3,890 3,710 3,730 2,569,800
2009/03/30 3,990 4,010 3,820 3,850 2,880,000
2009/03/27 3,960 4,030 3,880 3,880 3,437,900
2009/03/26 3,910 3,990 3,800 3,970 3,940,100
2009/03/25 3,730 3,880 3,730 3,880 4,132,200
2009/03/24 3,820 3,830 3,640 3,680 4,871,700
2009/03/23 3,640 3,830 3,620 3,790 3,230,000
2009/03/19 3,680 3,710 3,610 3,640 2,764,800
2009/03/18 3,670 3,710 3,560 3,630 3,992,000
2009/03/17 3,600 3,760 3,570 3,720 3,392,900
2009/03/16 3,520 3,650 3,510 3,590 3,497,200
2009/03/13 3,460 3,540 3,440 3,510 6,199,100
2009/03/12 3,590 3,600 3,390 3,430 10,639,300
2009/03/11 3,790 3,830 3,620 3,640 4,374,700
2009/03/10 3,700 3,830 3,670 3,790 4,048,100
2009/03/09 3,800 3,840 3,720 3,730 2,986,200
2009/03/06 3,870 3,880 3,790 3,800 3,596,600
2009/03/05 3,940 3,980 3,890 3,890 3,606,400
2009/03/04 3,960 3,980 3,890 3,950 4,538,700
2009/03/03 4,120 4,130 4,050 4,080 3,088,000
2009/03/02 4,160 4,260 4,140 4,260 2,607,500
2009/02/27 4,170 4,290 4,140 4,250 2,713,300
2009/02/26 4,120 4,170 4,100 4,120 2,006,900
2009/02/25 4,240 4,250 4,050 4,090 3,049,900
2009/02/24 4,120 4,210 4,090 4,200 2,342,400
2009/02/23 4,140 4,200 4,100 4,190 2,438,300
2009/02/20 4,300 4,350 4,230 4,230 2,141,100
2009/02/19 4,180 4,290 4,140 4,220 2,543,300
2009/02/18 4,180 4,200 4,130 4,140 2,114,200
2009/02/17 4,240 4,290 4,190 4,250 1,608,400
2009/02/16 4,130 4,310 4,130 4,290 2,286,000
2009/02/13 4,090 4,270 4,030 4,200 3,435,300
2009/02/12 4,100 4,140 4,070 4,070 2,813,200
2009/02/10 4,270 4,310 4,170 4,190 2,301,100
2009/02/09 4,290 4,300 4,140 4,160 2,255,000
2009/02/06 4,330 4,350 4,250 4,270 2,537,100
2009/02/05 4,270 4,290 4,180 4,230 2,417,000
2009/02/04 4,220 4,270 4,140 4,270 2,612,700
2009/02/03 4,310 4,340 4,190 4,200 2,018,000
2009/02/02 4,340 4,440 4,290 4,330 2,162,200
2009/01/30 4,320 4,470 4,300 4,400 4,130,700
2009/01/29 4,440 4,440 4,260 4,340 5,870,900
2009/01/28 4,640 4,650 4,460 4,490 2,706,800
2009/01/27 4,640 4,760 4,580 4,740 2,404,300
2009/01/26 4,640 4,680 4,510 4,640 2,724,800
2009/01/23 4,600 4,760 4,590 4,700 3,814,500
2009/01/22 4,550 4,600 4,410 4,570 2,645,100
2009/01/21 4,400 4,600 4,370 4,500 2,479,200
2009/01/20 4,480 4,600 4,430 4,500 1,656,900
2009/01/19 4,550 4,610 4,460 4,530 1,902,000
2009/01/16 4,470 4,560 4,400 4,500 2,653,200
2009/01/15 4,470 4,500 4,360 4,380 3,594,500
2009/01/14 4,610 4,740 4,530 4,670 3,598,700
2009/01/13 4,600 4,630 4,550 4,580 3,646,300
2009/01/09 4,770 4,820 4,680 4,780 2,905,200
2009/01/08 4,660 4,800 4,630 4,750 2,684,100
2009/01/07 4,810 4,850 4,550 4,660 4,002,600
2009/01/06 4,950 4,950 4,790 4,810 4,006,000
2009/01/05 4,980 4,980 4,720 4,870 2,479,800
2009/01/05 1 -> 100.00 分割

このページの先頭へ