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
2010/12/30 3,685 3,700 3,665 3,675 4,687,700
2010/12/29 3,690 3,705 3,655 3,670 10,528,100
2010/12/28 3,730 3,735 3,675 3,695 4,718,600
2010/12/27 3,755 3,765 3,735 3,740 1,889,700
2010/12/24 3,740 3,775 3,740 3,760 2,884,200
2010/12/22 3,755 3,765 3,750 3,765 1,745,400
2010/12/21 3,750 3,770 3,745 3,755 2,168,800
2010/12/20 3,775 3,775 3,735 3,735 2,008,200
2010/12/17 3,770 3,775 3,745 3,745 2,767,300
2010/12/16 3,790 3,810 3,770 3,775 2,948,200
2010/12/15 3,790 3,835 3,780 3,820 5,454,300
2010/12/14 3,755 3,765 3,720 3,745 4,035,700
2010/12/13 3,785 3,795 3,760 3,785 3,745,900
2010/12/10 3,855 3,855 3,810 3,825 3,855,300
2010/12/09 3,795 3,835 3,795 3,830 2,290,300
2010/12/08 3,755 3,815 3,750 3,815 2,893,900
2010/12/07 3,770 3,780 3,755 3,765 1,679,900
2010/12/06 3,785 3,805 3,780 3,795 1,650,000
2010/12/03 3,805 3,825 3,770 3,780 1,918,700
2010/12/02 3,840 3,845 3,790 3,800 1,670,900
2010/12/01 3,785 3,805 3,775 3,805 1,626,800
2010/11/30 3,830 3,840 3,790 3,790 2,467,600
2010/11/29 3,815 3,880 3,815 3,850 2,024,300
2010/11/26 3,770 3,865 3,770 3,845 2,533,200
2010/11/25 3,805 3,810 3,765 3,780 1,384,300
2010/11/24 3,785 3,840 3,785 3,805 1,978,400
2010/11/22 3,875 3,880 3,840 3,855 1,504,800
2010/11/19 3,865 3,875 3,845 3,860 1,865,900
2010/11/18 3,780 3,850 3,765 3,845 2,375,400
2010/11/17 3,775 3,805 3,770 3,775 2,139,700
2010/11/16 3,820 3,825 3,710 3,775 5,266,000
2010/11/15 3,845 3,855 3,810 3,835 1,720,100
2010/11/12 3,835 3,875 3,830 3,835 1,868,300
2010/11/11 3,880 3,895 3,810 3,830 2,914,100
2010/11/10 3,850 3,945 3,835 3,900 5,997,500
2010/11/09 3,700 3,765 3,695 3,750 2,051,000
2010/11/08 3,700 3,705 3,665 3,705 1,508,900
2010/11/05 3,685 3,705 3,670 3,705 2,079,700
2010/11/04 3,630 3,660 3,630 3,650 2,598,300
2010/11/02 3,620 3,630 3,610 3,620 1,521,000
2010/11/01 3,655 3,670 3,620 3,635 1,776,400
2010/10/29 3,625 3,670 3,620 3,655 2,862,500
2010/10/28 3,625 3,635 3,605 3,620 3,212,700
2010/10/27 3,665 3,675 3,620 3,635 2,526,500
2010/10/26 3,680 3,700 3,665 3,665 1,835,400
2010/10/25 3,660 3,710 3,655 3,670 1,844,600
2010/10/22 3,660 3,685 3,655 3,670 1,529,200
2010/10/21 3,655 3,670 3,635 3,670 2,013,200
2010/10/20 3,690 3,700 3,645 3,675 2,038,600
2010/10/19 3,700 3,750 3,690 3,705 1,820,400
2010/10/18 3,710 3,740 3,695 3,715 1,443,900
2010/10/15 3,695 3,710 3,660 3,675 1,854,900
2010/10/14 3,690 3,730 3,675 3,705 2,278,000
2010/10/13 3,720 3,725 3,670 3,680 2,222,200
2010/10/12 3,720 3,725 3,660 3,665 2,203,600
2010/10/08 3,745 3,765 3,700 3,700 2,363,900
2010/10/07 3,735 3,775 3,720 3,740 2,079,900
2010/10/06 3,700 3,730 3,690 3,730 2,325,500
2010/10/05 3,665 3,730 3,640 3,700 3,101,400
2010/10/04 3,680 3,685 3,605 3,610 2,776,300
2010/10/01 3,640 3,645 3,605 3,630 2,742,900
2010/09/30 3,710 3,720 3,645 3,645 2,617,500
2010/09/29 3,730 3,755 3,710 3,745 2,134,000
2010/09/28 3,750 3,765 3,725 3,755 1,897,800
2010/09/27 3,840 3,860 3,810 3,845 2,311,600
2010/09/24 3,765 3,840 3,750 3,810 2,944,900
2010/09/22 3,835 3,850 3,810 3,810 2,105,500
2010/09/21 3,820 3,860 3,815 3,815 2,846,300
2010/09/17 3,730 3,820 3,730 3,820 3,272,900
2010/09/16 3,770 3,770 3,695 3,710 2,216,700
2010/09/15 3,710 3,765 3,705 3,740 2,798,300
2010/09/14 3,745 3,765 3,710 3,725 1,551,300
2010/09/13 3,745 3,775 3,740 3,745 2,203,500
2010/09/10 3,735 3,775 3,705 3,740 3,497,500
2010/09/09 3,710 3,735 3,685 3,730 1,915,400
2010/09/08 3,705 3,725 3,685 3,710 1,494,700
2010/09/07 3,700 3,735 3,700 3,730 1,407,200
2010/09/06 3,695 3,725 3,685 3,715 1,323,700
2010/09/03 3,665 3,695 3,660 3,685 1,344,300
2010/09/02 3,695 3,695 3,635 3,665 2,078,100
2010/09/01 3,620 3,660 3,610 3,655 2,500,200
2010/08/31 3,660 3,670 3,605 3,625 2,527,900
2010/08/30 3,660 3,710 3,655 3,690 2,032,500
2010/08/27 3,600 3,650 3,600 3,645 2,104,400
2010/08/26 3,620 3,625 3,600 3,620 1,689,100
2010/08/25 3,620 3,630 3,605 3,615 2,162,600
2010/08/24 3,640 3,660 3,625 3,645 2,430,700
2010/08/23 3,630 3,655 3,625 3,635 2,603,600
2010/08/20 3,680 3,700 3,645 3,650 2,790,300
2010/08/19 3,750 3,770 3,710 3,725 2,315,000
2010/08/18 3,720 3,780 3,685 3,770 2,330,800
2010/08/17 3,690 3,735 3,680 3,730 1,562,100
2010/08/16 3,670 3,730 3,670 3,720 2,134,400
2010/08/13 3,645 3,720 3,635 3,700 2,117,100
2010/08/12 3,665 3,700 3,630 3,660 2,522,200
2010/08/11 3,730 3,750 3,690 3,710 2,236,300
2010/08/10 3,730 3,770 3,730 3,760 1,763,700
2010/08/09 3,700 3,740 3,700 3,735 1,411,900
2010/08/06 3,660 3,745 3,640 3,735 3,317,800
2010/08/05 3,615 3,640 3,610 3,620 1,754,800
2010/08/04 3,610 3,625 3,585 3,605 1,886,700
2010/08/03 3,600 3,610 3,585 3,595 1,858,000
2010/08/02 3,585 3,610 3,580 3,585 1,310,900
2010/07/30 3,615 3,620 3,580 3,590 2,473,300
2010/07/29 3,650 3,655 3,620 3,625 1,588,400
2010/07/28 3,650 3,685 3,650 3,675 1,505,100
2010/07/27 3,615 3,630 3,605 3,625 1,484,700
2010/07/26 3,635 3,635 3,605 3,610 1,870,000
2010/07/23 3,650 3,655 3,610 3,620 3,240,900
2010/07/22 3,635 3,660 3,620 3,655 1,515,400
2010/07/21 3,640 3,660 3,630 3,640 1,594,600
2010/07/20 3,610 3,670 3,610 3,650 1,951,600
2010/07/16 3,680 3,715 3,655 3,670 2,334,800
2010/07/15 3,710 3,740 3,695 3,705 2,764,300
2010/07/14 3,760 3,790 3,745 3,765 1,442,100
2010/07/13 3,745 3,770 3,740 3,745 1,518,500
2010/07/12 3,750 3,785 3,725 3,725 1,747,600
2010/07/09 3,760 3,765 3,725 3,755 1,945,400
2010/07/08 3,730 3,770 3,715 3,770 2,129,700
2010/07/07 3,670 3,710 3,635 3,710 2,026,800
2010/07/06 3,660 3,705 3,660 3,690 2,320,800
2010/07/05 3,665 3,705 3,650 3,695 2,434,800
2010/07/02 3,615 3,650 3,580 3,640 2,182,600
2010/07/01 3,600 3,610 3,580 3,585 1,826,700
2010/06/30 3,610 3,685 3,605 3,640 2,632,300
2010/06/29 3,665 3,690 3,650 3,660 2,124,600
2010/06/28 3,625 3,635 3,610 3,625 1,597,100
2010/06/25 3,615 3,650 3,615 3,650 1,749,700
2010/06/24 3,680 3,695 3,645 3,650 1,801,500
2010/06/23 3,650 3,700 3,645 3,685 2,575,400
2010/06/22 3,680 3,695 3,665 3,675 1,405,400
2010/06/21 3,675 3,700 3,660 3,675 1,575,000
2010/06/18 3,645 3,680 3,640 3,675 1,948,000
2010/06/17 3,620 3,665 3,615 3,655 2,676,400
2010/06/16 3,630 3,630 3,600 3,620 1,463,100
2010/06/15 3,615 3,620 3,590 3,605 1,691,400
2010/06/14 3,600 3,620 3,595 3,620 1,405,000
2010/06/11 3,615 3,620 3,580 3,585 4,076,900
2010/06/10 3,610 3,630 3,580 3,620 2,691,400
2010/06/09 3,640 3,655 3,610 3,640 2,043,500
2010/06/08 3,615 3,640 3,600 3,630 2,656,200
2010/06/07 3,660 3,665 3,590 3,600 4,720,200
2010/06/04 3,730 3,735 3,700 3,705 2,693,300
2010/06/03 3,760 3,765 3,730 3,745 1,891,100
2010/06/02 3,745 3,765 3,710 3,715 3,128,800
2010/06/01 3,695 3,715 3,680 3,700 1,862,500
2010/05/31 3,700 3,710 3,675 3,685 2,420,000
2010/05/28 3,725 3,745 3,710 3,720 2,622,700
2010/05/27 3,690 3,745 3,685 3,725 2,362,100
2010/05/26 3,735 3,755 3,690 3,700 3,362,300
2010/05/25 3,765 3,775 3,710 3,730 3,052,500
2010/05/24 3,770 3,820 3,755 3,775 3,864,900
2010/05/21 3,895 3,910 3,825 3,840 4,144,800
2010/05/20 3,835 3,950 3,830 3,935 5,091,900
2010/05/19 3,840 3,870 3,820 3,865 3,705,200
2010/05/18 3,865 3,915 3,850 3,860 4,625,900
2010/05/17 3,880 3,900 3,840 3,855 8,777,500
2010/05/14 3,715 3,745 3,705 3,725 2,866,900
2010/05/13 3,805 3,810 3,750 3,755 2,149,100
2010/05/12 3,775 3,820 3,770 3,800 2,944,600
2010/05/11 3,740 3,770 3,730 3,745 2,536,000
2010/05/10 3,665 3,755 3,650 3,730 3,006,700
2010/05/07 3,680 3,720 3,660 3,690 3,181,400
2010/05/06 3,785 3,800 3,735 3,750 3,178,800
2010/04/30 3,835 3,860 3,810 3,825 2,429,000
2010/04/28 3,860 3,875 3,810 3,810 3,635,900
2010/04/27 3,925 3,945 3,910 3,915 2,048,800
2010/04/26 3,900 3,935 3,885 3,930 3,166,900
2010/04/23 3,875 3,900 3,855 3,870 3,009,400
2010/04/22 3,855 3,905 3,840 3,890 2,425,000
2010/04/21 3,915 3,915 3,885 3,900 2,749,100
2010/04/20 3,860 3,885 3,855 3,865 2,136,400
2010/04/19 3,860 3,870 3,835 3,850 2,647,700
2010/04/16 3,915 3,925 3,885 3,900 3,093,200
2010/04/15 3,955 3,975 3,925 3,940 2,309,800
2010/04/14 3,985 4,000 3,945 3,950 2,020,300
2010/04/13 3,970 3,980 3,925 3,980 3,296,200
2010/04/12 4,020 4,040 3,980 4,010 3,631,200
2010/04/09 3,920 4,035 3,920 4,030 3,985,600
2010/04/08 3,950 3,970 3,940 3,955 2,498,700
2010/04/07 3,940 3,955 3,915 3,950 2,197,500
2010/04/06 3,895 3,925 3,885 3,920 2,488,800
2010/04/05 3,920 3,945 3,890 3,900 2,074,600
2010/04/02 4,000 4,000 3,915 3,925 2,371,700
2010/04/01 3,980 3,985 3,945 3,955 2,773,900
2010/03/31 3,930 3,970 3,920 3,940 2,942,200
2010/03/30 3,875 3,915 3,865 3,910 2,665,600
2010/03/29 3,845 3,880 3,840 3,860 1,589,900
2010/03/26 3,860 3,905 3,860 3,905 2,530,900
2010/03/25 3,885 3,885 3,845 3,845 2,209,400
2010/03/24 3,830 3,860 3,825 3,855 3,704,900
2010/03/23 3,885 3,890 3,825 3,825 5,180,000
2010/03/19 3,905 3,915 3,875 3,915 1,812,000
2010/03/18 3,910 3,915 3,885 3,895 1,449,000
2010/03/17 3,910 3,925 3,875 3,895 2,031,100
2010/03/16 3,900 3,945 3,900 3,900 1,306,700
2010/03/15 3,910 3,925 3,880 3,890 1,641,800
2010/03/12 3,870 3,895 3,865 3,890 2,958,600
2010/03/11 3,890 3,910 3,875 3,890 1,196,400
2010/03/10 3,925 3,935 3,875 3,875 1,760,400
2010/03/09 3,955 3,965 3,925 3,930 950,200
2010/03/08 3,950 3,960 3,925 3,955 1,542,200
2010/03/05 3,895 3,950 3,890 3,900 2,425,500
2010/03/04 3,890 3,905 3,865 3,870 1,648,100
2010/03/03 3,910 3,910 3,880 3,900 1,729,500
2010/03/02 3,850 3,900 3,845 3,900 1,770,000
2010/03/01 3,885 3,910 3,875 3,900 1,499,300
2010/02/26 3,870 3,900 3,865 3,870 1,694,800
2010/02/25 3,905 3,910 3,870 3,885 1,997,500
2010/02/24 3,905 3,920 3,885 3,920 1,632,700
2010/02/23 3,995 3,995 3,935 3,945 1,716,600
2010/02/22 3,980 4,000 3,950 3,980 1,803,700
2010/02/19 3,980 3,980 3,895 3,910 1,869,300
2010/02/18 3,995 4,000 3,940 3,960 2,187,000
2010/02/17 4,025 4,030 4,000 4,000 2,543,800
2010/02/16 3,935 3,995 3,915 3,955 1,636,100
2010/02/15 3,955 3,955 3,920 3,930 1,145,200
2010/02/12 3,950 4,025 3,945 3,970 2,784,600
2010/02/10 3,905 3,920 3,875 3,900 2,027,200
2010/02/09 3,940 3,965 3,925 3,940 2,022,400
2010/02/08 4,020 4,020 3,915 3,945 2,233,500
2010/02/05 3,910 4,035 3,895 4,015 5,710,000
2010/02/04 4,000 4,030 3,875 3,875 3,266,800
2010/02/03 3,990 4,000 3,960 3,980 2,498,700
2010/02/02 3,935 3,990 3,915 3,990 2,282,700
2010/02/01 3,845 3,960 3,810 3,935 3,118,500
2010/01/29 3,860 3,870 3,810 3,810 1,950,200
2010/01/28 3,850 3,880 3,830 3,850 1,723,900
2010/01/27 3,840 3,885 3,825 3,860 2,286,000
2010/01/26 3,850 3,935 3,840 3,865 2,742,500
2010/01/25 3,965 3,985 3,940 3,950 1,447,700
2010/01/22 3,920 3,975 3,920 3,965 2,520,700
2010/01/21 3,975 4,015 3,970 3,995 2,688,500
2010/01/20 4,000 4,005 3,910 3,940 2,168,000
2010/01/19 3,975 4,010 3,955 3,990 2,128,400
2010/01/18 3,995 4,025 3,975 3,990 1,637,700
2010/01/15 4,055 4,075 4,015 4,030 3,413,200
2010/01/14 3,965 3,985 3,930 3,985 2,702,900
2010/01/13 3,860 3,930 3,850 3,925 4,038,700
2010/01/12 3,835 3,860 3,810 3,825 1,735,800
2010/01/08 3,780 3,825 3,770 3,795 1,988,000
2010/01/07 3,825 3,840 3,760 3,770 3,153,300
2010/01/06 3,820 3,860 3,790 3,830 2,491,800
2010/01/05 3,780 3,790 3,750 3,770 2,628,900
2010/01/04 3,715 3,755 3,705 3,705 1,982,400

このページの先頭へ