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
2025/06/13 155 156 154 155 136,498,800
2025/06/12 157 157 156 156 100,322,500
2025/06/11 158 158 156 156 97,713,200
2025/06/10 159 159 157 157 130,635,100
2025/06/09 159 159 158 158 85,639,200
2025/06/06 158 159 158 159 128,547,100
2025/06/05 158 158 156 157 166,569,800
2025/06/04 159 159 157 159 136,749,200
2025/06/03 158 159 157 159 154,518,600
2025/06/02 160 160 157 157 164,821,600
2025/05/30 156 161 155 160 365,574,500
2025/05/29 155 157 155 156 188,049,400
2025/05/28 153 156 152 155 231,403,800
2025/05/27 152 152 151 151 103,381,000
2025/05/26 151 153 151 152 111,690,300
2025/05/23 151 152 150 151 115,398,600
2025/05/22 152 153 151 151 102,534,800
2025/05/21 154 154 152 153 134,855,300
2025/05/20 155 155 153 153 151,464,800
2025/05/19 154 154 153 154 110,113,300
2025/05/16 155 155 153 154 135,250,800
2025/05/15 154 154 152 153 160,722,100
2025/05/14 153 153 151 153 177,250,200
2025/05/13 157 157 153 153 207,783,600
2025/05/12 154 157 152 157 241,431,200
2025/05/09 153 157 151 154 541,230,500
2025/05/08 152 153 149 149 219,681,600
2025/05/07 152 153 152 152 224,792,700
2025/05/02 150 152 150 151 140,281,400
2025/05/01 150 150 149 150 112,222,700
2025/04/30 150 150 149 149 174,161,700
2025/04/28 148 149 148 149 111,756,300
2025/04/25 147 149 147 148 159,110,600
2025/04/24 149 150 146 146 211,517,600
2025/04/23 151 151 150 150 165,591,900
2025/04/22 149 150 148 150 106,718,100
2025/04/21 150 150 148 149 77,965,800
2025/04/18 149 150 149 150 152,519,100
2025/04/17 148 148 147 148 120,412,200
2025/04/16 146 148 146 148 123,500,400
2025/04/15 148 148 146 146 115,168,100
2025/04/14 148 148 146 147 138,020,500
2025/04/11 144 147 144 146 231,468,400
2025/04/10 146 147 142 147 327,870,300
2025/04/09 143 144 141 143 255,053,300
2025/04/08 141 144 140 144 260,034,800
2025/04/07 139 141 135 139 364,272,300
2025/04/04 142 144 142 144 263,835,600
2025/04/03 141 143 140 143 239,451,300
2025/04/02 145 145 143 143 213,897,200
2025/04/01 145 146 145 145 166,484,200
2025/03/31 146 146 145 145 243,162,200
2025/03/28 148 148 146 147 181,251,800
2025/03/27 149 150 149 150 185,578,800
2025/03/26 148 149 148 149 145,128,000
2025/03/25 148 149 148 148 136,614,900
2025/03/24 149 149 148 148 112,160,000
2025/03/21 150 150 149 149 235,592,600
2025/03/19 149 150 149 150 102,446,200
2025/03/18 149 150 148 149 135,809,100
2025/03/17 148 149 148 148 130,475,700
2025/03/14 148 148 148 148 148,177,200
2025/03/13 148 149 147 148 114,615,400
2025/03/12 147 148 147 148 129,084,300
2025/03/11 147 148 146 148 172,698,800
2025/03/10 147 147 146 147 126,331,800
2025/03/07 146 147 146 146 157,860,200
2025/03/06 147 148 146 147 132,231,900
2025/03/05 147 148 147 147 114,712,900
2025/03/04 146 148 146 147 120,793,900
2025/03/03 146 147 146 147 115,185,800
2025/02/28 148 148 145 145 212,328,200
2025/02/27 148 148 147 148 94,186,400
2025/02/26 147 148 147 147 113,531,700
2025/02/25 147 148 146 147 144,760,000
2025/02/21 146 147 146 147 150,375,700
2025/02/20 147 147 146 146 151,027,400
2025/02/19 149 149 147 147 129,474,200
2025/02/18 148 149 147 149 107,105,100
2025/02/17 146 148 146 148 105,708,600
2025/02/14 148 148 147 147 128,591,600
2025/02/13 145 148 145 147 156,797,900
2025/02/12 147 147 145 145 281,560,900
2025/02/10 147 147 145 145 331,976,200
2025/02/07 150 150 146 147 283,094,800
2025/02/06 152 152 150 150 241,169,900
2025/02/05 152 153 151 152 130,690,700
2025/02/04 152 153 151 151 173,699,600
2025/02/03 152 153 151 152 203,459,800
2025/01/31 152 153 152 153 156,859,700
2025/01/30 153 153 152 153 115,408,700
2025/01/29 153 154 153 153 133,472,900
2025/01/28 154 155 152 154 185,626,100
2025/01/27 151 154 151 153 199,461,600
2025/01/24 151 152 151 151 154,568,400
2025/01/23 150 152 149 151 181,731,100
2025/01/22 150 151 150 151 114,406,100
2025/01/21 152 152 150 150 102,761,200
2025/01/20 151 152 151 152 85,655,900
2025/01/17 151 152 150 151 160,154,100
2025/01/16 153 154 152 152 146,130,400
2025/01/15 155 155 153 154 113,097,100
2025/01/14 154 155 153 154 156,747,800
2025/01/10 155 156 154 154 133,808,200
2025/01/09 156 157 155 156 120,365,000
2025/01/08 157 157 156 156 132,046,800
2025/01/07 157 158 157 158 135,965,800
2025/01/06 159 159 156 157 184,902,100

このページの先頭へ