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 |
---|---|---|---|---|---|
2020/12/30 | 2,663 | 2,667 | 2,646 | 2,646 | 4,114,200 |
2020/12/29 | 2,640 | 2,677 | 2,633 | 2,676 | 5,656,200 |
2020/12/28 | 2,640 | 2,645 | 2,626 | 2,645 | 3,823,800 |
2020/12/25 | 2,634 | 2,647 | 2,622 | 2,637 | 2,532,600 |
2020/12/24 | 2,653 | 2,657 | 2,635 | 2,640 | 3,739,900 |
2020/12/23 | 2,644 | 2,661 | 2,634 | 2,641 | 4,906,300 |
2020/12/22 | 2,667 | 2,676 | 2,637 | 2,644 | 5,709,700 |
2020/12/21 | 2,673 | 2,679 | 2,654 | 2,667 | 5,708,200 |
2020/12/18 | 2,660 | 2,684 | 2,649 | 2,673 | 7,712,100 |
2020/12/17 | 2,631 | 2,668 | 2,630 | 2,661 | 6,165,400 |
2020/12/16 | 2,670 | 2,684 | 2,638 | 2,639 | 6,341,100 |
2020/12/15 | 2,659 | 2,678 | 2,646 | 2,650 | 7,300,700 |
2020/12/14 | 2,626 | 2,683 | 2,624 | 2,667 | 9,047,500 |
2020/12/11 | 2,581 | 2,609 | 2,572 | 2,602 | 7,650,200 |
2020/12/10 | 2,580 | 2,610 | 2,573 | 2,580 | 8,400,100 |
2020/12/09 | 2,551 | 2,585 | 2,550 | 2,570 | 6,522,800 |
2020/12/08 | 2,537 | 2,566 | 2,535 | 2,550 | 6,174,900 |
2020/12/07 | 2,564 | 2,585 | 2,532 | 2,534 | 7,980,200 |
2020/12/04 | 2,520 | 2,574 | 2,518 | 2,556 | 7,731,000 |
2020/12/03 | 2,515 | 2,541 | 2,511 | 2,535 | 7,686,000 |
2020/12/02 | 2,472 | 2,511 | 2,469 | 2,498 | 10,214,000 |
2020/12/01 | 2,498 | 2,507 | 2,453 | 2,467 | 6,517,900 |
2020/11/30 | 2,521 | 2,526 | 2,462 | 2,465 | 11,468,700 |
2020/11/27 | 2,506 | 2,538 | 2,495 | 2,521 | 14,387,200 |
2020/11/26 | 2,478 | 2,510 | 2,464 | 2,501 | 7,121,000 |
2020/11/25 | 2,490 | 2,495 | 2,476 | 2,487 | 7,096,500 |
2020/11/24 | 2,502 | 2,508 | 2,458 | 2,462 | 12,596,000 |
2020/11/20 | 2,488 | 2,513 | 2,478 | 2,492 | 11,276,300 |
2020/11/19 | 2,460 | 2,499 | 2,460 | 2,487 | 12,274,900 |
2020/11/18 | 2,449 | 2,471 | 2,428 | 2,458 | 9,441,200 |
2020/11/17 | 2,483 | 2,489 | 2,458 | 2,468 | 7,988,200 |
2020/11/16 | 2,460 | 2,484 | 2,452 | 2,483 | 9,675,500 |
2020/11/13 | 2,511 | 2,519 | 2,476 | 2,476 | 8,873,500 |
2020/11/12 | 2,475 | 2,540 | 2,470 | 2,519 | 9,978,600 |
2020/11/11 | 2,460 | 2,503 | 2,455 | 2,469 | 10,839,500 |
2020/11/10 | 2,422 | 2,452 | 2,395 | 2,433 | 12,700,700 |
2020/11/09 | 2,430 | 2,448 | 2,397 | 2,406 | 11,220,400 |
2020/11/06 | 2,245 | 2,316 | 2,242 | 2,295 | 8,693,500 |
2020/11/05 | 2,261 | 2,288 | 2,259 | 2,288 | 5,334,700 |
2020/11/04 | 2,246 | 2,275 | 2,242 | 2,260 | 6,866,300 |
2020/11/02 | 2,227 | 2,260 | 2,224 | 2,257 | 6,662,300 |
2020/10/30 | 2,200 | 2,215 | 2,196 | 2,196 | 6,181,900 |
2020/10/29 | 2,200 | 2,227 | 2,198 | 2,212 | 5,279,900 |
2020/10/28 | 2,225 | 2,230 | 2,205 | 2,209 | 5,931,400 |
2020/10/27 | 2,227 | 2,250 | 2,213 | 2,250 | 4,413,300 |
2020/10/26 | 2,220 | 2,232 | 2,215 | 2,230 | 3,739,600 |
2020/10/23 | 2,222 | 2,229 | 2,209 | 2,214 | 4,212,700 |
2020/10/22 | 2,245 | 2,246 | 2,211 | 2,211 | 5,263,400 |
2020/10/21 | 2,231 | 2,249 | 2,224 | 2,249 | 5,751,100 |
2020/10/20 | 2,225 | 2,233 | 2,200 | 2,205 | 7,282,400 |
2020/10/19 | 2,251 | 2,258 | 2,227 | 2,230 | 5,237,200 |
2020/10/16 | 2,240 | 2,252 | 2,234 | 2,244 | 5,270,800 |
2020/10/15 | 2,236 | 2,249 | 2,228 | 2,248 | 6,155,200 |
2020/10/14 | 2,240 | 2,248 | 2,234 | 2,243 | 7,248,400 |
2020/10/13 | 2,257 | 2,265 | 2,233 | 2,250 | 7,271,100 |
2020/10/12 | 2,285 | 2,289 | 2,255 | 2,257 | 6,508,900 |
2020/10/09 | 2,297 | 2,309 | 2,282 | 2,295 | 7,167,900 |
2020/10/08 | 2,296 | 2,324 | 2,244 | 2,311 | 12,001,600 |
2020/10/07 | 2,239 | 2,311 | 2,233 | 2,296 | 12,898,700 |
2020/10/06 | 2,227 | 2,237 | 2,214 | 2,222 | 10,254,200 |
2020/10/05 | 2,220 | 2,247 | 2,199 | 2,226 | 11,817,200 |
2020/10/02 | 2,181 | 2,202 | 2,127 | 2,185 | 21,579,400 |
2020/09/30 | 2,160 | 2,213 | 2,150 | 2,150 | 30,402,500 |
2020/09/29 | 2,230 | 2,264 | 2,162 | 2,231 | 20,931,000 |
2020/09/28 | 2,273 | 2,300 | 2,255 | 2,296 | 7,454,600 |
2020/09/25 | 2,265 | 2,276 | 2,253 | 2,259 | 5,946,200 |
2020/09/24 | 2,225 | 2,270 | 2,224 | 2,263 | 5,810,800 |
2020/09/23 | 2,212 | 2,248 | 2,207 | 2,240 | 10,872,000 |
2020/09/18 | 2,270 | 2,300 | 2,240 | 2,253 | 9,626,800 |
2020/09/17 | 2,301 | 2,322 | 2,297 | 2,303 | 5,596,300 |
2020/09/16 | 2,270 | 2,321 | 2,242 | 2,301 | 9,381,100 |
2020/09/15 | 2,295 | 2,296 | 2,255 | 2,260 | 10,838,300 |
2020/09/14 | 2,358 | 2,363 | 2,296 | 2,311 | 9,509,700 |
2020/09/11 | 2,345 | 2,383 | 2,342 | 2,370 | 6,479,200 |
2020/09/10 | 2,354 | 2,365 | 2,337 | 2,358 | 6,638,400 |
2020/09/09 | 2,365 | 2,373 | 2,343 | 2,361 | 7,099,200 |
2020/09/08 | 2,371 | 2,390 | 2,362 | 2,390 | 5,866,200 |
2020/09/07 | 2,366 | 2,398 | 2,366 | 2,371 | 5,181,800 |
2020/09/04 | 2,378 | 2,389 | 2,363 | 2,371 | 5,678,200 |
2020/09/03 | 2,425 | 2,425 | 2,390 | 2,403 | 5,076,800 |
2020/09/02 | 2,390 | 2,403 | 2,379 | 2,393 | 6,004,200 |
2020/09/01 | 2,413 | 2,430 | 2,368 | 2,397 | 9,283,900 |
2020/08/31 | 2,475 | 2,492 | 2,412 | 2,412 | 14,226,000 |
2020/08/28 | 2,569 | 2,582 | 2,514 | 2,542 | 5,169,400 |
2020/08/27 | 2,598 | 2,598 | 2,558 | 2,569 | 2,781,500 |
2020/08/26 | 2,579 | 2,600 | 2,575 | 2,598 | 2,525,900 |
2020/08/25 | 2,609 | 2,609 | 2,585 | 2,593 | 3,411,100 |
2020/08/24 | 2,592 | 2,592 | 2,572 | 2,575 | 2,250,300 |
2020/08/21 | 2,616 | 2,620 | 2,578 | 2,584 | 3,169,900 |
2020/08/20 | 2,625 | 2,633 | 2,603 | 2,604 | 3,313,100 |
2020/08/19 | 2,621 | 2,623 | 2,603 | 2,609 | 2,843,300 |
2020/08/18 | 2,610 | 2,627 | 2,598 | 2,621 | 3,482,600 |
2020/08/17 | 2,630 | 2,642 | 2,610 | 2,610 | 3,040,800 |
2020/08/14 | 2,635 | 2,651 | 2,632 | 2,645 | 3,931,000 |
2020/08/13 | 2,635 | 2,657 | 2,622 | 2,640 | 6,289,900 |
2020/08/12 | 2,569 | 2,682 | 2,558 | 2,668 | 7,603,900 |
2020/08/11 | 2,557 | 2,580 | 2,517 | 2,580 | 5,806,500 |
2020/08/07 | 2,530 | 2,530 | 2,499 | 2,507 | 4,125,600 |
2020/08/06 | 2,500 | 2,516 | 2,496 | 2,510 | 4,613,700 |
2020/08/05 | 2,521 | 2,533 | 2,500 | 2,510 | 4,300,900 |
2020/08/04 | 2,535 | 2,553 | 2,532 | 2,548 | 5,387,000 |
2020/08/03 | 2,506 | 2,509 | 2,483 | 2,498 | 4,405,200 |
2020/07/31 | 2,515 | 2,521 | 2,441 | 2,444 | 5,812,900 |
2020/07/30 | 2,553 | 2,561 | 2,525 | 2,532 | 4,391,200 |
2020/07/29 | 2,525 | 2,550 | 2,510 | 2,532 | 3,925,900 |
2020/07/28 | 2,525 | 2,561 | 2,522 | 2,546 | 3,720,500 |
2020/07/27 | 2,550 | 2,557 | 2,528 | 2,553 | 5,707,900 |
2020/07/22 | 2,558 | 2,565 | 2,527 | 2,528 | 4,278,600 |
2020/07/21 | 2,565 | 2,566 | 2,544 | 2,551 | 4,157,400 |
2020/07/20 | 2,570 | 2,578 | 2,559 | 2,569 | 2,585,100 |
2020/07/17 | 2,554 | 2,584 | 2,552 | 2,559 | 2,419,100 |
2020/07/16 | 2,555 | 2,571 | 2,549 | 2,554 | 4,249,400 |
2020/07/15 | 2,588 | 2,599 | 2,573 | 2,581 | 4,621,400 |
2020/07/14 | 2,545 | 2,574 | 2,544 | 2,572 | 5,257,700 |
2020/07/13 | 2,541 | 2,544 | 2,518 | 2,544 | 4,105,800 |
2020/07/10 | 2,519 | 2,529 | 2,504 | 2,515 | 4,509,100 |
2020/07/09 | 2,500 | 2,534 | 2,496 | 2,516 | 5,074,800 |
2020/07/08 | 2,491 | 2,528 | 2,486 | 2,486 | 4,906,800 |
2020/07/07 | 2,491 | 2,497 | 2,474 | 2,483 | 4,458,500 |
2020/07/06 | 2,497 | 2,522 | 2,489 | 2,520 | 3,045,500 |
2020/07/03 | 2,481 | 2,489 | 2,470 | 2,478 | 2,723,400 |
2020/07/02 | 2,450 | 2,481 | 2,437 | 2,474 | 5,484,000 |
2020/07/01 | 2,495 | 2,510 | 2,455 | 2,461 | 5,370,600 |
2020/06/30 | 2,526 | 2,533 | 2,508 | 2,516 | 5,429,900 |
2020/06/29 | 2,512 | 2,519 | 2,489 | 2,504 | 4,756,600 |
2020/06/26 | 2,495 | 2,532 | 2,490 | 2,521 | 5,034,000 |
2020/06/25 | 2,505 | 2,510 | 2,490 | 2,491 | 4,313,000 |
2020/06/24 | 2,501 | 2,515 | 2,498 | 2,509 | 3,808,100 |
2020/06/23 | 2,510 | 2,536 | 2,482 | 2,516 | 4,922,200 |
2020/06/22 | 2,483 | 2,505 | 2,469 | 2,496 | 3,376,000 |
2020/06/19 | 2,496 | 2,502 | 2,483 | 2,488 | 7,407,300 |
2020/06/18 | 2,492 | 2,516 | 2,478 | 2,494 | 4,093,300 |
2020/06/17 | 2,518 | 2,521 | 2,504 | 2,504 | 3,738,300 |
2020/06/16 | 2,491 | 2,529 | 2,489 | 2,520 | 5,614,800 |
2020/06/15 | 2,453 | 2,510 | 2,453 | 2,474 | 3,882,800 |
2020/06/12 | 2,500 | 2,504 | 2,469 | 2,491 | 6,810,100 |
2020/06/11 | 2,519 | 2,531 | 2,504 | 2,515 | 5,696,200 |
2020/06/10 | 2,522 | 2,536 | 2,512 | 2,512 | 5,513,100 |
2020/06/09 | 2,558 | 2,562 | 2,531 | 2,549 | 6,256,400 |
2020/06/08 | 2,540 | 2,540 | 2,512 | 2,532 | 5,424,700 |
2020/06/05 | 2,520 | 2,528 | 2,495 | 2,511 | 6,311,000 |
2020/06/04 | 2,456 | 2,511 | 2,456 | 2,500 | 7,122,400 |
2020/06/03 | 2,469 | 2,479 | 2,444 | 2,454 | 6,175,000 |
2020/06/02 | 2,441 | 2,476 | 2,441 | 2,468 | 5,489,400 |
2020/06/01 | 2,440 | 2,460 | 2,436 | 2,449 | 5,811,000 |
2020/05/29 | 2,463 | 2,491 | 2,441 | 2,444 | 9,388,400 |
2020/05/28 | 2,462 | 2,473 | 2,443 | 2,464 | 7,918,400 |
2020/05/27 | 2,430 | 2,456 | 2,429 | 2,454 | 6,857,900 |
2020/05/26 | 2,455 | 2,455 | 2,441 | 2,445 | 4,728,900 |
2020/05/25 | 2,440 | 2,442 | 2,426 | 2,436 | 2,965,100 |
2020/05/22 | 2,430 | 2,448 | 2,409 | 2,420 | 3,371,800 |
2020/05/21 | 2,444 | 2,453 | 2,416 | 2,419 | 3,934,000 |
2020/05/20 | 2,421 | 2,462 | 2,419 | 2,458 | 5,259,100 |
2020/05/19 | 2,447 | 2,463 | 2,421 | 2,421 | 6,353,000 |
2020/05/18 | 2,429 | 2,458 | 2,428 | 2,447 | 6,281,700 |
2020/05/15 | 2,391 | 2,400 | 2,356 | 2,357 | 5,834,700 |
2020/05/14 | 2,389 | 2,415 | 2,371 | 2,372 | 6,300,400 |
2020/05/13 | 2,433 | 2,446 | 2,421 | 2,425 | 5,434,000 |
2020/05/12 | 2,445 | 2,468 | 2,440 | 2,451 | 4,352,800 |
2020/05/11 | 2,447 | 2,449 | 2,416 | 2,420 | 5,187,500 |
2020/05/08 | 2,450 | 2,460 | 2,423 | 2,448 | 4,726,200 |
2020/05/07 | 2,369 | 2,427 | 2,366 | 2,406 | 7,336,300 |
2020/05/01 | 2,448 | 2,485 | 2,424 | 2,435 | 5,038,400 |
2020/04/30 | 2,509 | 2,529 | 2,443 | 2,443 | 9,650,500 |
2020/04/28 | 2,510 | 2,530 | 2,507 | 2,522 | 5,515,600 |
2020/04/27 | 2,545 | 2,555 | 2,521 | 2,522 | 5,035,300 |
2020/04/24 | 2,542 | 2,565 | 2,523 | 2,545 | 5,538,600 |
2020/04/23 | 2,560 | 2,588 | 2,551 | 2,581 | 5,443,500 |
2020/04/22 | 2,607 | 2,608 | 2,561 | 2,575 | 5,984,300 |
2020/04/21 | 2,516 | 2,558 | 2,502 | 2,538 | 5,844,100 |
2020/04/20 | 2,518 | 2,550 | 2,510 | 2,510 | 4,864,400 |
2020/04/17 | 2,620 | 2,622 | 2,561 | 2,568 | 6,521,400 |
2020/04/16 | 2,561 | 2,645 | 2,553 | 2,623 | 5,902,300 |
2020/04/15 | 2,535 | 2,589 | 2,531 | 2,586 | 5,802,600 |
2020/04/14 | 2,583 | 2,585 | 2,552 | 2,560 | 5,655,900 |
2020/04/13 | 2,545 | 2,571 | 2,545 | 2,563 | 3,148,900 |
2020/04/10 | 2,527 | 2,581 | 2,517 | 2,563 | 5,510,600 |
2020/04/09 | 2,580 | 2,585 | 2,539 | 2,568 | 5,983,400 |
2020/04/08 | 2,599 | 2,680 | 2,589 | 2,657 | 6,820,300 |
2020/04/07 | 2,624 | 2,655 | 2,559 | 2,595 | 7,762,700 |
2020/04/06 | 2,600 | 2,670 | 2,582 | 2,646 | 6,730,100 |
2020/04/03 | 2,474 | 2,539 | 2,474 | 2,503 | 5,208,000 |
2020/04/02 | 2,472 | 2,539 | 2,458 | 2,458 | 5,976,800 |
2020/04/01 | 2,550 | 2,575 | 2,461 | 2,486 | 6,713,600 |
2020/03/31 | 2,679 | 2,683 | 2,571 | 2,576 | 10,791,800 |
2020/03/30 | 2,684 | 2,732 | 2,627 | 2,715 | 11,398,600 |
2020/03/27 | 2,670 | 2,700 | 2,605 | 2,700 | 12,214,800 |
2020/03/26 | 2,453 | 2,620 | 2,452 | 2,588 | 12,315,900 |
2020/03/25 | 2,420 | 2,517 | 2,403 | 2,503 | 10,901,800 |
2020/03/24 | 2,481 | 2,512 | 2,417 | 2,438 | 12,454,400 |
2020/03/23 | 2,317 | 2,555 | 2,294 | 2,500 | 19,939,400 |
2020/03/19 | 2,268 | 2,494 | 2,255 | 2,417 | 14,933,900 |
2020/03/18 | 2,310 | 2,369 | 2,253 | 2,255 | 14,197,100 |
2020/03/17 | 2,233 | 2,344 | 2,226 | 2,309 | 14,111,400 |
2020/03/16 | 2,307 | 2,369 | 2,257 | 2,272 | 9,950,500 |
2020/03/13 | 2,232 | 2,406 | 2,153 | 2,357 | 15,327,100 |
2020/03/12 | 2,366 | 2,406 | 2,307 | 2,401 | 10,158,000 |
2020/03/11 | 2,325 | 2,455 | 2,320 | 2,427 | 12,150,100 |
2020/03/10 | 2,416 | 2,450 | 2,337 | 2,422 | 10,213,300 |
2020/03/09 | 2,419 | 2,464 | 2,386 | 2,460 | 8,610,900 |
2020/03/06 | 2,519 | 2,522 | 2,457 | 2,493 | 7,555,900 |
2020/03/05 | 2,540 | 2,549 | 2,516 | 2,544 | 8,309,600 |
2020/03/04 | 2,437 | 2,524 | 2,427 | 2,505 | 13,359,800 |
2020/03/03 | 2,534 | 2,545 | 2,458 | 2,459 | 11,261,300 |
2020/03/02 | 2,489 | 2,585 | 2,488 | 2,534 | 8,829,700 |
2020/02/28 | 2,589 | 2,600 | 2,523 | 2,530 | 10,216,200 |
2020/02/27 | 2,732 | 2,741 | 2,666 | 2,686 | 5,645,900 |
2020/02/26 | 2,715 | 2,744 | 2,711 | 2,737 | 5,009,700 |
2020/02/25 | 2,742 | 2,771 | 2,710 | 2,735 | 6,832,600 |
2020/02/21 | 2,785 | 2,822 | 2,785 | 2,812 | 3,116,100 |
2020/02/20 | 2,800 | 2,811 | 2,773 | 2,776 | 2,502,900 |
2020/02/19 | 2,772 | 2,809 | 2,771 | 2,790 | 3,392,800 |
2020/02/18 | 2,791 | 2,799 | 2,765 | 2,780 | 3,031,300 |
2020/02/17 | 2,781 | 2,790 | 2,758 | 2,783 | 2,604,700 |
2020/02/14 | 2,786 | 2,808 | 2,768 | 2,799 | 4,205,900 |
2020/02/13 | 2,800 | 2,805 | 2,776 | 2,784 | 4,243,500 |
2020/02/12 | 2,818 | 2,831 | 2,801 | 2,821 | 4,521,500 |
2020/02/10 | 2,822 | 2,855 | 2,821 | 2,835 | 2,835,000 |
2020/02/07 | 2,905 | 2,908 | 2,843 | 2,851 | 4,700,800 |
2020/02/06 | 2,867 | 2,876 | 2,851 | 2,862 | 6,143,700 |
2020/02/05 | 2,812 | 2,825 | 2,806 | 2,819 | 2,800,000 |
2020/02/04 | 2,770 | 2,804 | 2,768 | 2,780 | 4,255,800 |
2020/02/03 | 2,775 | 2,796 | 2,767 | 2,787 | 3,428,900 |
2020/01/31 | 2,810 | 2,815 | 2,784 | 2,787 | 5,590,700 |
2020/01/30 | 2,815 | 2,815 | 2,770 | 2,797 | 4,098,900 |
2020/01/29 | 2,787 | 2,802 | 2,775 | 2,802 | 2,756,700 |
2020/01/28 | 2,784 | 2,797 | 2,773 | 2,788 | 3,648,800 |
2020/01/27 | 2,793 | 2,810 | 2,787 | 2,797 | 3,473,000 |
2020/01/24 | 2,833 | 2,836 | 2,815 | 2,824 | 2,734,400 |
2020/01/23 | 2,830 | 2,843 | 2,821 | 2,829 | 2,867,100 |
2020/01/22 | 2,838 | 2,845 | 2,826 | 2,843 | 3,062,500 |
2020/01/21 | 2,839 | 2,853 | 2,830 | 2,838 | 1,987,700 |
2020/01/20 | 2,850 | 2,856 | 2,841 | 2,848 | 2,356,000 |
2020/01/17 | 2,835 | 2,847 | 2,824 | 2,831 | 3,834,600 |
2020/01/16 | 2,806 | 2,812 | 2,786 | 2,812 | 3,397,000 |
2020/01/15 | 2,803 | 2,807 | 2,789 | 2,795 | 3,579,400 |
2020/01/14 | 2,785 | 2,802 | 2,776 | 2,792 | 3,755,000 |
2020/01/10 | 2,821 | 2,824 | 2,780 | 2,789 | 3,812,500 |
2020/01/09 | 2,800 | 2,819 | 2,782 | 2,814 | 3,578,900 |
2020/01/08 | 2,750 | 2,766 | 2,734 | 2,755 | 4,690,900 |
2020/01/07 | 2,755 | 2,791 | 2,747 | 2,784 | 4,155,800 |
2020/01/06 | 2,757 | 2,766 | 2,729 | 2,747 | 4,925,700 |