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
2014/12/30 6,241 6,264 6,208 6,211 1,861,000
2014/12/29 6,270 6,275 6,186 6,243 1,400,600
2014/12/26 6,185 6,242 6,185 6,232 823,800
2014/12/25 6,265 6,269 6,167 6,184 1,784,800
2014/12/24 6,350 6,357 6,262 6,274 1,833,800
2014/12/22 6,300 6,311 6,260 6,289 1,733,600
2014/12/19 6,275 6,299 6,204 6,287 2,425,700
2014/12/18 6,229 6,244 6,157 6,175 2,213,400
2014/12/17 6,090 6,165 6,070 6,076 2,974,300
2014/12/16 6,204 6,208 6,108 6,109 2,825,500
2014/12/15 6,270 6,291 6,234 6,267 2,286,000
2014/12/12 6,252 6,370 6,251 6,275 3,530,400
2014/12/11 6,396 6,408 6,304 6,330 3,271,400
2014/12/10 6,433 6,460 6,337 6,446 4,563,200
2014/12/09 6,350 6,413 6,333 6,363 2,957,600
2014/12/08 6,375 6,417 6,322 6,415 4,034,900
2014/12/05 6,280 6,290 6,223 6,275 2,785,100
2014/12/04 6,330 6,341 6,286 6,319 2,103,900
2014/12/03 6,319 6,322 6,211 6,273 4,087,800
2014/12/02 6,249 6,317 6,190 6,295 4,402,700
2014/12/01 6,303 6,317 6,200 6,230 4,306,100
2014/11/28 6,385 6,434 6,341 6,351 2,680,000
2014/11/27 6,416 6,432 6,356 6,360 1,874,500
2014/11/26 6,439 6,478 6,383 6,450 3,495,500
2014/11/25 6,450 6,450 6,342 6,356 3,949,200
2014/11/21 6,450 6,456 6,360 6,395 2,632,800
2014/11/20 6,534 6,535 6,440 6,441 2,646,300
2014/11/19 6,650 6,679 6,474 6,540 3,448,400
2014/11/18 6,556 6,583 6,531 6,564 2,380,000
2014/11/17 6,516 6,533 6,412 6,430 3,364,500
2014/11/14 6,620 6,620 6,481 6,584 3,455,200
2014/11/13 6,473 6,570 6,391 6,557 3,183,700
2014/11/12 6,620 6,640 6,470 6,473 3,482,500
2014/11/11 6,555 6,589 6,461 6,541 4,233,700
2014/11/10 6,419 6,562 6,381 6,542 4,699,700
2014/11/07 6,840 6,918 6,791 6,819 2,297,600
2014/11/06 6,910 6,910 6,771 6,800 2,904,000
2014/11/05 6,859 6,920 6,802 6,864 3,451,400
2014/11/04 7,100 7,120 6,833 6,865 6,212,900
2014/10/31 6,515 6,909 6,511 6,892 4,699,100
2014/10/30 6,434 6,469 6,402 6,425 2,799,300
2014/10/29 6,391 6,473 6,384 6,453 1,731,100
2014/10/28 6,385 6,407 6,321 6,382 1,779,300
2014/10/27 6,470 6,485 6,416 6,452 1,721,200
2014/10/24 6,448 6,459 6,341 6,370 1,671,300
2014/10/23 6,372 6,379 6,311 6,359 1,551,100
2014/10/22 6,303 6,430 6,301 6,424 2,096,300
2014/10/21 6,360 6,365 6,185 6,217 1,975,100
2014/10/20 6,158 6,378 6,147 6,362 3,445,200
2014/10/17 6,131 6,158 6,003 6,005 2,895,400
2014/10/16 6,150 6,189 6,082 6,099 2,574,300
2014/10/15 6,210 6,264 6,178 6,227 2,689,900
2014/10/14 6,207 6,312 6,204 6,218 3,377,100
2014/10/10 6,295 6,337 6,243 6,312 3,238,800
2014/10/09 6,550 6,594 6,399 6,415 3,545,300
2014/10/08 6,412 6,430 6,310 6,378 2,749,900
2014/10/07 6,569 6,637 6,516 6,538 2,314,500
2014/10/06 6,573 6,610 6,465 6,504 2,465,400
2014/10/03 6,500 6,546 6,427 6,496 2,812,100
2014/10/02 6,736 6,750 6,544 6,552 3,379,000
2014/10/01 6,845 6,879 6,821 6,836 2,218,600
2014/09/30 6,855 6,860 6,758 6,821 2,150,100
2014/09/29 6,877 6,895 6,840 6,864 1,744,000
2014/09/26 6,720 6,847 6,710 6,832 1,995,000
2014/09/25 6,827 6,870 6,752 6,870 2,468,300
2014/09/24 6,685 6,779 6,683 6,764 3,184,500
2014/09/22 6,865 6,897 6,759 6,803 3,684,300
2014/09/19 6,920 6,927 6,836 6,836 3,488,300
2014/09/18 7,045 7,045 6,938 6,943 1,810,100
2014/09/17 6,997 7,008 6,967 6,972 1,910,100
2014/09/16 6,965 7,012 6,921 6,956 2,214,100
2014/09/12 6,915 6,970 6,915 6,938 4,527,600
2014/09/11 7,113 7,120 7,042 7,065 1,927,800
2014/09/10 6,942 7,060 6,922 7,060 2,333,200
2014/09/09 6,950 6,985 6,918 6,959 1,378,200
2014/09/08 6,892 6,935 6,839 6,914 1,327,800
2014/09/05 6,921 6,923 6,840 6,879 1,591,300
2014/09/04 6,960 6,977 6,860 6,912 2,641,800
2014/09/03 7,040 7,043 6,964 6,986 1,726,200
2014/09/02 6,957 7,000 6,880 6,977 1,786,400
2014/09/01 6,977 6,988 6,938 6,951 1,277,300
2014/08/29 7,013 7,046 6,953 6,980 2,007,400
2014/08/28 6,915 7,041 6,908 7,038 2,765,900
2014/08/27 6,920 6,987 6,872 6,904 1,326,500
2014/08/26 6,909 6,958 6,891 6,919 1,024,500
2014/08/25 6,910 6,945 6,904 6,910 863,200
2014/08/22 6,935 6,947 6,880 6,910 1,620,100
2014/08/21 6,949 6,972 6,905 6,966 1,900,900
2014/08/20 6,919 6,919 6,861 6,908 2,186,300
2014/08/19 6,735 6,787 6,703 6,775 1,854,600
2014/08/18 6,745 6,748 6,668 6,693 1,300,300
2014/08/15 6,776 6,780 6,673 6,773 1,680,000
2014/08/14 6,709 6,785 6,641 6,771 1,670,700
2014/08/13 6,607 6,650 6,566 6,636 1,280,300
2014/08/12 6,770 6,790 6,645 6,654 1,689,900
2014/08/11 6,730 6,730 6,580 6,708 2,337,300
2014/08/08 6,815 6,817 6,632 6,640 2,615,700
2014/08/07 6,636 6,824 6,602 6,824 3,593,100
2014/08/06 6,709 6,724 6,566 6,571 2,870,800
2014/08/05 6,778 6,794 6,733 6,758 2,849,200
2014/08/04 6,750 6,794 6,723 6,749 1,977,000
2014/08/01 6,859 6,890 6,771 6,828 3,004,000
2014/07/31 6,937 6,973 6,840 6,860 2,842,300
2014/07/30 6,850 6,873 6,803 6,853 3,506,800
2014/07/29 6,750 6,949 6,740 6,927 3,798,000
2014/07/28 6,718 6,724 6,670 6,684 3,514,300
2014/07/25 6,735 6,760 6,708 6,738 2,278,700
2014/07/24 6,851 6,859 6,700 6,714 3,183,100
2014/07/23 6,815 6,888 6,812 6,841 3,324,400
2014/07/22 6,790 6,881 6,775 6,881 2,785,300
2014/07/18 6,725 6,763 6,701 6,734 1,482,000
2014/07/17 6,750 6,787 6,708 6,740 1,860,400
2014/07/16 6,788 6,788 6,709 6,715 2,569,500
2014/07/15 6,762 6,871 6,760 6,792 3,713,900
2014/07/14 6,593 6,739 6,593 6,723 2,713,300
2014/07/11 6,417 6,562 6,416 6,550 2,929,400
2014/07/10 6,545 6,568 6,436 6,437 1,889,900
2014/07/09 6,415 6,556 6,410 6,547 1,668,900
2014/07/08 6,407 6,545 6,406 6,512 2,066,400
2014/07/07 6,505 6,518 6,417 6,417 1,191,600
2014/07/04 6,498 6,527 6,469 6,500 1,872,800
2014/07/03 6,458 6,478 6,412 6,434 1,342,700
2014/07/02 6,396 6,445 6,370 6,428 1,442,800
2014/07/01 6,335 6,378 6,282 6,360 1,972,000
2014/06/30 6,310 6,328 6,217 6,318 2,218,900
2014/06/27 6,201 6,275 6,200 6,266 1,541,700
2014/06/26 6,239 6,273 6,205 6,253 1,863,600
2014/06/25 6,298 6,342 6,264 6,264 1,201,800
2014/06/24 6,266 6,305 6,206 6,278 1,611,000
2014/06/23 6,335 6,355 6,291 6,296 1,378,600
2014/06/20 6,439 6,440 6,359 6,359 2,388,100
2014/06/19 6,304 6,444 6,294 6,440 2,696,800
2014/06/18 6,267 6,334 6,252 6,274 1,768,800
2014/06/17 6,256 6,296 6,201 6,282 1,980,300
2014/06/16 6,291 6,300 6,211 6,228 1,370,100
2014/06/13 6,223 6,361 6,222 6,318 2,991,300
2014/06/12 6,216 6,300 6,191 6,299 2,453,900
2014/06/11 6,070 6,226 6,070 6,216 2,306,700
2014/06/10 6,110 6,118 6,037 6,046 1,628,300
2014/06/09 6,180 6,188 6,087 6,104 1,455,400
2014/06/06 6,166 6,210 6,102 6,109 2,129,400
2014/06/05 6,280 6,280 6,182 6,214 1,754,000
2014/06/04 6,218 6,283 6,190 6,277 2,016,000
2014/06/03 6,166 6,263 6,166 6,241 2,448,300
2014/06/02 6,050 6,140 6,050 6,123 2,089,100
2014/05/30 6,040 6,056 5,988 6,042 2,644,500
2014/05/29 5,960 6,015 5,959 5,984 1,890,200
2014/05/28 5,947 6,042 5,922 6,020 2,481,200
2014/05/27 5,999 6,033 5,934 5,939 2,099,800
2014/05/26 6,000 6,033 5,972 6,004 1,929,700
2014/05/23 5,900 5,998 5,888 5,971 2,556,600
2014/05/22 5,775 5,894 5,770 5,877 2,696,000
2014/05/21 5,750 5,863 5,750 5,831 1,476,800
2014/05/20 5,780 5,806 5,734 5,773 1,336,600
2014/05/19 5,773 5,843 5,751 5,767 1,079,100
2014/05/16 5,854 5,874 5,755 5,770 2,683,500
2014/05/15 5,830 5,911 5,781 5,908 2,511,000
2014/05/14 5,828 5,883 5,756 5,879 2,697,300
2014/05/13 5,812 5,820 5,742 5,751 1,570,600
2014/05/12 5,754 5,827 5,706 5,717 1,774,400
2014/05/09 5,675 5,800 5,666 5,774 1,656,400
2014/05/08 5,633 5,758 5,600 5,712 2,251,500
2014/05/07 5,717 5,753 5,613 5,652 2,766,100
2014/05/02 5,747 5,791 5,714 5,756 2,135,000
2014/05/01 5,734 5,792 5,638 5,776 2,961,900
2014/04/30 5,630 5,686 5,614 5,661 3,109,600
2014/04/28 5,500 5,610 5,420 5,595 2,620,200
2014/04/25 5,370 5,470 5,362 5,451 1,449,100
2014/04/24 5,415 5,429 5,330 5,366 1,120,000
2014/04/23 5,400 5,441 5,379 5,412 1,308,800
2014/04/22 5,352 5,409 5,340 5,340 1,108,900
2014/04/21 5,379 5,414 5,330 5,352 874,700
2014/04/18 5,401 5,420 5,350 5,385 952,100
2014/04/17 5,376 5,426 5,342 5,367 1,602,200
2014/04/16 5,329 5,424 5,311 5,385 2,168,800
2014/04/15 5,221 5,326 5,213 5,292 2,658,600
2014/04/14 5,150 5,272 5,131 5,162 1,841,500
2014/04/11 5,102 5,220 5,051 5,159 2,439,700
2014/04/10 5,293 5,324 5,172 5,192 2,802,600
2014/04/09 5,216 5,239 5,186 5,214 2,779,300
2014/04/08 5,371 5,380 5,260 5,288 2,643,800
2014/04/07 5,485 5,500 5,382 5,408 1,783,100
2014/04/04 5,525 5,551 5,481 5,500 1,804,400
2014/04/03 5,604 5,612 5,535 5,554 2,253,500
2014/04/02 5,596 5,658 5,564 5,587 2,413,500
2014/04/01 5,699 5,709 5,525 5,555 2,862,500
2014/03/31 5,501 5,620 5,421 5,619 2,860,600
2014/03/28 5,458 5,474 5,380 5,458 2,669,300
2014/03/27 5,400 5,479 5,290 5,465 2,789,700
2014/03/26 5,500 5,520 5,390 5,485 3,906,600
2014/03/25 5,397 5,469 5,340 5,444 4,174,800
2014/03/24 5,580 5,612 5,502 5,517 4,676,100
2014/03/20 5,678 5,711 5,594 5,619 2,734,700
2014/03/19 5,748 5,758 5,605 5,636 2,622,700
2014/03/18 5,756 5,763 5,655 5,730 2,189,000
2014/03/17 5,729 5,760 5,580 5,618 3,511,900
2014/03/14 5,908 5,913 5,801 5,826 5,280,700
2014/03/13 5,887 6,009 5,885 6,008 3,435,300
2014/03/12 5,860 5,909 5,831 5,903 3,138,800
2014/03/11 5,844 5,953 5,839 5,950 3,273,100
2014/03/10 5,820 5,854 5,790 5,838 2,721,600
2014/03/07 5,910 5,968 5,878 5,940 3,375,300
2014/03/06 5,819 5,925 5,817 5,893 3,013,900
2014/03/05 5,799 5,834 5,764 5,819 2,311,500
2014/03/04 5,629 5,740 5,588 5,693 1,475,400
2014/03/03 5,645 5,675 5,507 5,581 2,704,300
2014/02/28 5,640 5,753 5,636 5,701 2,251,100
2014/02/27 5,812 5,845 5,714 5,717 1,904,100
2014/02/26 5,820 5,855 5,776 5,813 1,909,700
2014/02/25 5,786 5,817 5,756 5,778 1,812,500
2014/02/24 5,709 5,818 5,658 5,716 2,853,300
2014/02/21 5,674 5,698 5,654 5,688 1,771,600
2014/02/20 5,675 5,696 5,575 5,627 2,287,700
2014/02/19 5,650 5,700 5,630 5,689 1,757,700
2014/02/18 5,500 5,666 5,499 5,651 2,531,400
2014/02/17 5,492 5,501 5,411 5,470 3,075,600
2014/02/14 5,620 5,690 5,511 5,592 2,863,900
2014/02/13 5,773 5,792 5,610 5,630 3,063,600
2014/02/12 5,700 5,730 5,625 5,673 2,968,000
2014/02/10 5,623 5,680 5,506 5,564 3,029,900
2014/02/07 5,450 5,505 5,400 5,494 3,340,400
2014/02/06 5,285 5,287 5,201 5,255 2,235,400
2014/02/05 5,217 5,268 5,142 5,225 3,585,100
2014/02/04 5,270 5,315 5,128 5,132 4,913,600
2014/02/03 5,503 5,567 5,360 5,361 2,323,500
2014/01/31 5,453 5,565 5,453 5,561 2,810,200
2014/01/30 5,400 5,455 5,380 5,441 3,286,900
2014/01/29 5,468 5,545 5,450 5,540 2,912,600
2014/01/28 5,540 5,561 5,452 5,452 2,759,700
2014/01/27 5,480 5,572 5,467 5,508 2,811,800
2014/01/24 5,751 5,772 5,651 5,711 2,818,700
2014/01/23 5,827 5,873 5,781 5,784 2,963,000
2014/01/22 5,810 5,850 5,759 5,798 1,835,600
2014/01/21 5,850 5,859 5,795 5,811 2,327,400
2014/01/20 5,885 5,908 5,831 5,851 2,205,100
2014/01/17 5,776 5,834 5,741 5,827 3,025,600
2014/01/16 5,645 5,750 5,606 5,676 2,067,500
2014/01/15 5,620 5,649 5,554 5,617 2,363,100
2014/01/14 5,660 5,669 5,540 5,586 2,287,500
2014/01/10 5,580 5,670 5,560 5,660 2,697,000
2014/01/09 5,680 5,680 5,570 5,620 2,543,400
2014/01/08 5,590 5,690 5,540 5,690 2,602,500
2014/01/07 5,550 5,610 5,510 5,530 2,332,600
2014/01/06 5,690 5,720 5,510 5,570 3,415,900

このページの先頭へ