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 |
|---|---|---|---|---|---|
| 2024/04/26 | 169 | 169 | 168 | 168 | 219,864,600 |
| 2024/04/25 | 170 | 171 | 169 | 169 | 164,722,700 |
| 2024/04/24 | 172 | 172 | 170 | 171 | 192,816,500 |
| 2024/04/23 | 172 | 173 | 171 | 171 | 133,773,700 |
| 2024/04/22 | 171 | 173 | 171 | 172 | 193,572,200 |
| 2024/04/19 | 168 | 168 | 166 | 168 | 324,954,800 |
| 2024/04/18 | 169 | 171 | 169 | 170 | 179,465,200 |
| 2024/04/17 | 172 | 172 | 169 | 170 | 190,922,100 |
| 2024/04/16 | 173 | 174 | 172 | 172 | 230,615,900 |
| 2024/04/15 | 175 | 175 | 174 | 175 | 144,592,800 |
| 2024/04/12 | 175 | 176 | 175 | 175 | 135,428,400 |
| 2024/04/11 | 175 | 176 | 175 | 175 | 111,470,800 |
| 2024/04/10 | 177 | 177 | 175 | 176 | 103,794,100 |
| 2024/04/09 | 176 | 177 | 175 | 177 | 152,408,900 |
| 2024/04/08 | 175 | 176 | 175 | 176 | 153,481,300 |
| 2024/04/05 | 174 | 175 | 173 | 175 | 177,545,800 |
| 2024/04/04 | 178 | 178 | 175 | 175 | 278,400,200 |
| 2024/04/03 | 177 | 178 | 176 | 177 | 173,358,100 |
| 2024/04/02 | 177 | 178 | 177 | 177 | 159,739,500 |
| 2024/04/01 | 180 | 180 | 177 | 177 | 219,683,100 |
| 2024/03/29 | 180 | 181 | 179 | 180 | 198,076,100 |
| 2024/03/28 | 181 | 182 | 180 | 180 | 194,143,300 |
| 2024/03/27 | 184 | 185 | 184 | 184 | 190,678,800 |
| 2024/03/26 | 184 | 185 | 183 | 184 | 150,796,400 |
| 2024/03/25 | 184 | 184 | 183 | 183 | 136,082,300 |
| 2024/03/22 | 181 | 184 | 181 | 184 | 234,835,100 |
| 2024/03/21 | 182 | 183 | 180 | 180 | 303,574,300 |
| 2024/03/19 | 181 | 183 | 180 | 182 | 183,215,300 |
| 2024/03/18 | 181 | 182 | 181 | 181 | 140,511,200 |
| 2024/03/15 | 181 | 182 | 180 | 181 | 196,363,100 |
| 2024/03/14 | 181 | 182 | 180 | 182 | 119,554,300 |
| 2024/03/13 | 181 | 182 | 180 | 181 | 122,312,000 |
| 2024/03/12 | 181 | 182 | 180 | 181 | 157,159,400 |
| 2024/03/11 | 185 | 185 | 181 | 182 | 174,603,900 |
| 2024/03/08 | 185 | 186 | 183 | 186 | 194,965,400 |
| 2024/03/07 | 182 | 184 | 181 | 184 | 189,961,200 |
| 2024/03/06 | 180 | 183 | 180 | 182 | 153,554,100 |
| 2024/03/05 | 180 | 182 | 180 | 181 | 139,326,000 |
| 2024/03/04 | 181 | 182 | 181 | 181 | 156,417,800 |
| 2024/03/01 | 182 | 182 | 181 | 181 | 184,182,700 |
| 2024/02/29 | 183 | 184 | 182 | 182 | 140,079,700 |
| 2024/02/28 | 183 | 184 | 182 | 184 | 131,490,200 |
| 2024/02/27 | 183 | 184 | 182 | 183 | 127,585,600 |
| 2024/02/26 | 180 | 182 | 179 | 182 | 211,867,600 |
| 2024/02/22 | 181 | 182 | 181 | 181 | 179,049,000 |
| 2024/02/21 | 181 | 183 | 181 | 182 | 157,198,600 |
| 2024/02/20 | 183 | 184 | 182 | 182 | 154,037,500 |
| 2024/02/19 | 182 | 183 | 181 | 181 | 119,497,000 |
| 2024/02/16 | 182 | 186 | 182 | 183 | 209,983,200 |
| 2024/02/15 | 183 | 183 | 180 | 181 | 165,043,300 |
| 2024/02/14 | 180 | 182 | 180 | 181 | 151,747,000 |
| 2024/02/13 | 182 | 183 | 180 | 181 | 153,824,400 |
| 2024/02/09 | 178 | 182 | 177 | 181 | 202,669,800 |
| 2024/02/08 | 184 | 185 | 179 | 179 | 277,836,200 |
| 2024/02/07 | 181 | 184 | 181 | 183 | 140,669,200 |
| 2024/02/06 | 186 | 187 | 183 | 183 | 159,652,800 |
| 2024/02/05 | 189 | 189 | 186 | 187 | 127,494,200 |
| 2024/02/02 | 188 | 188 | 187 | 188 | 104,495,700 |
| 2024/02/01 | 186 | 188 | 186 | 187 | 122,600,400 |
| 2024/01/31 | 185 | 186 | 184 | 186 | 141,456,800 |
| 2024/01/30 | 187 | 188 | 185 | 185 | 136,840,500 |
| 2024/01/29 | 183 | 185 | 183 | 185 | 91,501,900 |
| 2024/01/26 | 186 | 186 | 183 | 183 | 145,135,700 |
| 2024/01/25 | 187 | 188 | 186 | 186 | 101,700,700 |
| 2024/01/24 | 189 | 190 | 187 | 188 | 138,930,800 |
| 2024/01/23 | 192 | 193 | 190 | 190 | 144,947,500 |
| 2024/01/22 | 189 | 191 | 189 | 191 | 165,392,000 |
| 2024/01/19 | 189 | 189 | 187 | 187 | 152,763,600 |
| 2024/01/18 | 188 | 189 | 188 | 188 | 134,889,900 |
| 2024/01/17 | 187 | 191 | 187 | 188 | 244,854,000 |
| 2024/01/16 | 188 | 188 | 186 | 187 | 182,391,200 |
| 2024/01/15 | 181 | 186 | 181 | 186 | 208,830,100 |
| 2024/01/12 | 181 | 183 | 180 | 180 | 215,851,600 |
| 2024/01/11 | 179 | 181 | 179 | 181 | 202,652,000 |
| 2024/01/10 | 176 | 177 | 176 | 177 | 168,389,900 |
| 2024/01/09 | 174 | 175 | 174 | 175 | 156,436,300 |
| 2024/01/05 | 174 | 175 | 173 | 174 | 185,151,700 |
| 2024/01/04 | 170 | 173 | 170 | 173 | 161,224,000 |