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

ＮＴＴデータグループ(9613)の株価時系列情報

ＮＴＴデータグループ(9613)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
2024/04/25 2,460 2,489 2,423 2,437 2,747,500
2024/04/24 2,485 2,535 2,480 2,495 4,482,500
2024/04/23 2,414 2,462 2,404 2,441 4,055,300
2024/04/22 2,297 2,377 2,260 2,364 3,340,100
2024/04/19 2,266 2,269 2,215 2,247 2,788,700
2024/04/18 2,249 2,286 2,227 2,284 1,975,600
2024/04/17 2,304 2,317 2,245 2,245 2,585,500
2024/04/16 2,297 2,308 2,271 2,300 1,900,100
2024/04/15 2,308 2,327 2,288 2,327 1,654,800
2024/04/12 2,357 2,365 2,329 2,339 3,110,000
2024/04/11 2,344 2,357 2,316 2,328 2,384,500
2024/04/10 2,372 2,398 2,372 2,387 2,198,100
2024/04/09 2,350 2,368 2,333 2,361 1,435,500
2024/04/08 2,335 2,366 2,315 2,333 1,872,100
2024/04/05 2,312 2,343 2,297 2,325 2,558,000
2024/04/04 2,350 2,402 2,334 2,362 2,528,200
2024/04/03 2,325 2,347 2,301 2,317 2,301,800
2024/04/02 2,355 2,383 2,346 2,367 2,384,300
2024/04/01 2,456 2,468 2,354 2,355 2,130,000
2024/03/29 2,408 2,441 2,396 2,428 4,509,900
2024/03/28 2,456 2,456 2,381 2,395 2,873,600
2024/03/27 2,448 2,490 2,434 2,470 2,739,300
2024/03/26 2,463 2,480 2,432 2,438 2,596,800
2024/03/25 2,484 2,491 2,450 2,462 2,504,900
2024/03/22 2,530 2,535 2,459 2,506 4,920,400
2024/03/21 2,500 2,539 2,493 2,536 3,323,700
2024/03/19 2,430 2,460 2,414 2,460 2,156,400
2024/03/18 2,408 2,445 2,394 2,441 2,465,600
2024/03/15 2,317 2,378 2,310 2,374 2,368,500
2024/03/14 2,355 2,368 2,323 2,358 2,529,600
2024/03/13 2,370 2,382 2,321 2,349 2,288,700
2024/03/12 2,330 2,374 2,288 2,368 2,618,400
2024/03/11 2,388 2,398 2,347 2,369 3,159,200
2024/03/08 2,471 2,488 2,411 2,426 4,613,700
2024/03/07 2,503 2,513 2,456 2,460 2,798,400
2024/03/06 2,482 2,490 2,453 2,467 2,590,500
2024/03/05 2,462 2,514 2,450 2,495 3,585,100
2024/03/04 2,450 2,484 2,441 2,472 2,348,400
2024/03/01 2,405 2,474 2,388 2,453 2,244,600
2024/02/29 2,440 2,453 2,405 2,435 3,503,000
2024/02/28 2,444 2,487 2,437 2,477 2,580,600
2024/02/27 2,416 2,442 2,407 2,436 2,627,400
2024/02/26 2,400 2,458 2,391 2,428 3,677,100
2024/02/22 2,342 2,396 2,325 2,380 2,821,600
2024/02/21 2,336 2,367 2,322 2,342 2,280,000
2024/02/20 2,360 2,364 2,318 2,336 1,848,400
2024/02/19 2,360 2,395 2,346 2,364 2,504,100
2024/02/16 2,400 2,410 2,342 2,353 5,483,700
2024/02/15 2,270 2,310 2,237 2,300 3,290,900
2024/02/14 2,236 2,267 2,213 2,255 2,885,600
2024/02/13 2,179 2,244 2,161 2,237 2,773,500
2024/02/09 2,225 2,258 2,173 2,179 5,155,200
2024/02/08 2,189 2,232 2,112 2,210 9,329,900
2024/02/07 2,116 2,129 2,087 2,089 2,726,200
2024/02/06 2,133 2,151 2,126 2,129 2,914,900
2024/02/05 2,148 2,173 2,128 2,157 2,396,800
2024/02/02 2,140 2,165 2,125 2,133 2,129,800
2024/02/01 2,118 2,128 2,101 2,116 2,117,200
2024/01/31 2,130 2,145 2,113 2,141 2,239,100
2024/01/30 2,114 2,132 2,105 2,116 1,446,400
2024/01/29 2,100 2,123 2,095 2,104 2,139,700
2024/01/26 2,125 2,126 2,093 2,103 2,266,700
2024/01/25 2,135 2,174 2,128 2,130 2,488,100
2024/01/24 2,152 2,155 2,131 2,139 2,561,200
2024/01/23 2,180 2,199 2,153 2,168 2,752,100
2024/01/22 2,154 2,176 2,126 2,160 2,967,400
2024/01/19 2,156 2,171 2,134 2,146 2,489,300
2024/01/18 2,145 2,165 2,132 2,136 2,495,700
2024/01/17 2,205 2,218 2,162 2,162 3,545,200
2024/01/16 2,209 2,238 2,190 2,209 3,933,900
2024/01/15 2,168 2,210 2,165 2,205 3,505,800
2024/01/12 2,174 2,174 2,114 2,167 7,261,200
2024/01/11 2,101 2,130 2,084 2,092 4,679,700
2024/01/10 2,035 2,084 2,035 2,072 3,948,500
2024/01/09 1,992 2,030 1,984 2,030 3,118,000
2024/01/05 1,994 1,999 1,974 1,980 2,587,600
2024/01/04 1,970 1,997 1,956 1,993 3,299,100
2023/12/29 2,002 2,013 1,986 1,999 2,562,600
2023/12/28 1,996 2,019 1,993 2,012 1,955,700
2023/12/27 2,020 2,028 2,007 2,010 3,148,600
2023/12/26 2,012 2,019 1,990 2,004 2,591,200
2023/12/25 1,985 2,023 1,984 2,012 4,455,300
2023/12/22 1,940 1,947 1,913 1,925 3,130,500
2023/12/21 1,930 1,939 1,904 1,921 3,421,300
2023/12/20 1,920 1,956 1,916 1,938 4,959,500
2023/12/19 1,890 1,924 1,874 1,908 4,511,700
2023/12/18 1,876 1,890 1,859 1,887 4,580,900
2023/12/15 1,818 1,882 1,809 1,870 8,977,300
2023/12/14 1,800 1,808 1,782 1,803 4,992,000
2023/12/13 1,748 1,781 1,748 1,780 2,908,400
2023/12/12 1,780 1,795 1,747 1,748 3,823,100
2023/12/11 1,723 1,768 1,713 1,762 4,183,000
2023/12/08 1,721 1,732 1,686 1,708 6,216,500
2023/12/07 1,774 1,782 1,753 1,759 2,719,100
2023/12/06 1,745 1,780 1,740 1,775 3,627,100
2023/12/05 1,742 1,763 1,739 1,739 3,201,800
2023/12/04 1,762 1,772 1,742 1,757 3,416,000
2023/12/01 1,808 1,808 1,771 1,771 4,589,000
2023/11/30 1,820 1,829 1,778 1,797 9,966,000
2023/11/29 1,809 1,826 1,805 1,821 2,756,100
2023/11/28 1,815 1,831 1,808 1,809 3,637,400
2023/11/27 1,817 1,827 1,806 1,812 2,853,800
2023/11/24 1,840 1,855 1,817 1,826 3,931,900
2023/11/22 1,842 1,856 1,832 1,855 2,498,400
2023/11/21 1,845 1,850 1,829 1,842 3,208,900
2023/11/20 1,875 1,890 1,846 1,852 2,319,100
2023/11/17 1,850 1,873 1,845 1,873 2,892,600
2023/11/16 1,852 1,887 1,851 1,868 2,993,100
2023/11/15 1,841 1,877 1,838 1,866 3,951,100
2023/11/14 1,848 1,848 1,812 1,812 2,060,700
2023/11/13 1,870 1,875 1,817 1,822 2,552,200
2023/11/10 1,844 1,859 1,821 1,849 4,515,200
2023/11/09 1,784 1,854 1,772 1,844 4,878,000
2023/11/08 1,797 1,799 1,763 1,765 4,990,500
2023/11/07 1,800 1,835 1,765 1,783 10,607,400
2023/11/06 1,900 1,932 1,885 1,909 5,033,100
2023/11/02 1,876 1,878 1,863 1,867 3,061,000
2023/11/01 1,867 1,875 1,851 1,862 2,989,200
2023/10/31 1,837 1,859 1,824 1,844 4,030,300
2023/10/30 1,797 1,836 1,788 1,830 14,353,900
2023/10/27 1,788 1,825 1,778 1,823 4,565,400
2023/10/26 1,752 1,775 1,748 1,763 3,396,800
2023/10/25 1,757 1,793 1,755 1,780 4,202,100
2023/10/24 1,748 1,754 1,704 1,747 3,208,100
2023/10/23 1,765 1,767 1,735 1,738 2,930,000
2023/10/20 1,770 1,776 1,751 1,768 2,847,200
2023/10/19 1,780 1,810 1,777 1,783 2,569,500
2023/10/18 1,805 1,814 1,782 1,804 3,088,500
2023/10/17 1,825 1,831 1,798 1,818 3,699,800
2023/10/16 1,848 1,852 1,799 1,804 3,618,600
2023/10/13 1,886 1,895 1,843 1,860 5,756,700
2023/10/12 1,930 1,944 1,916 1,922 4,274,100
2023/10/11 1,947 1,952 1,889 1,901 5,693,600
2023/10/10 1,934 1,989 1,934 1,966 3,875,400
2023/10/06 1,900 1,942 1,899 1,926 2,592,200
2023/10/05 1,884 1,917 1,869 1,916 4,199,200
2023/10/04 1,955 1,961 1,873 1,877 5,031,200
2023/10/03 2,001 2,016 1,972 1,991 3,315,600
2023/10/02 2,022 2,055 2,007 2,010 3,507,900
2023/09/29 2,012 2,022 1,981 2,005 5,852,900
2023/09/28 2,043 2,055 1,996 2,014 3,966,200
2023/09/27 2,009 2,047 2,000 2,047 3,781,900
2023/09/26 2,098 2,098 2,037 2,037 3,620,200
2023/09/25 2,108 2,118 2,091 2,113 1,898,500
2023/09/22 2,067 2,110 2,061 2,101 2,680,000
2023/09/21 2,104 2,117 2,082 2,101 3,826,400
2023/09/20 2,154 2,154 2,118 2,125 3,147,300
2023/09/19 2,155 2,186 2,150 2,157 3,567,100
2023/09/15 2,170 2,172 2,137 2,166 5,463,800
2023/09/14 2,105 2,170 2,099 2,161 5,251,300
2023/09/13 2,073 2,100 2,068 2,091 3,867,600
2023/09/12 2,010 2,073 2,004 2,066 3,689,100
2023/09/11 2,000 2,010 1,985 1,997 2,819,800
2023/09/08 2,002 2,002 1,961 1,973 4,416,900
2023/09/07 1,982 2,000 1,976 1,987 2,295,900
2023/09/06 1,988 1,995 1,972 1,978 2,154,400
2023/09/05 1,975 1,977 1,959 1,977 2,242,500
2023/09/04 1,979 1,988 1,970 1,982 1,697,100
2023/09/01 1,961 1,984 1,955 1,969 2,453,000
2023/08/31 1,956 1,968 1,950 1,961 3,502,000
2023/08/30 1,928 1,957 1,927 1,953 2,495,800
2023/08/29 1,919 1,920 1,907 1,920 1,888,400
2023/08/28 1,910 1,918 1,899 1,913 1,957,000
2023/08/25 1,868 1,899 1,867 1,882 2,576,900
2023/08/24 1,886 1,909 1,880 1,908 2,260,800
2023/08/23 1,857 1,891 1,853 1,888 2,002,800
2023/08/22 1,860 1,867 1,848 1,862 1,920,800
2023/08/21 1,859 1,861 1,840 1,849 1,617,200
2023/08/18 1,826 1,854 1,825 1,846 1,732,500
2023/08/17 1,832 1,845 1,819 1,845 2,354,800
2023/08/16 1,850 1,855 1,828 1,833 2,314,400
2023/08/15 1,869 1,886 1,857 1,881 2,286,800
2023/08/14 1,869 1,876 1,841 1,849 2,748,900
2023/08/10 1,826 1,878 1,825 1,864 4,960,800
2023/08/09 1,870 1,871 1,811 1,817 7,212,500
2023/08/08 1,950 1,952 1,931 1,949 2,262,800
2023/08/07 1,920 1,944 1,907 1,936 1,748,600
2023/08/04 1,932 1,934 1,914 1,933 1,919,100
2023/08/03 1,920 1,944 1,917 1,930 2,612,500
2023/08/02 1,935 1,944 1,917 1,927 2,491,700
2023/08/01 1,978 1,979 1,955 1,955 2,039,300
2023/07/31 1,978 1,999 1,962 1,976 3,525,300
2023/07/28 1,901 1,951 1,899 1,943 4,520,900
2023/07/27 1,972 1,973 1,952 1,961 2,012,300
2023/07/26 1,954 1,972 1,944 1,972 1,530,200
2023/07/25 1,954 1,966 1,946 1,966 1,549,800
2023/07/24 1,967 1,972 1,949 1,956 1,830,800
2023/07/21 1,947 1,956 1,936 1,943 1,605,300
2023/07/20 1,968 1,968 1,945 1,952 1,595,900
2023/07/19 1,961 1,973 1,956 1,971 1,840,800
2023/07/18 1,950 1,960 1,926 1,936 1,694,800
2023/07/14 1,950 1,987 1,937 1,940 3,694,400
2023/07/13 1,921 1,950 1,910 1,950 1,499,000
2023/07/12 1,940 1,940 1,908 1,916 1,520,500
2023/07/11 1,926 1,942 1,914 1,921 1,623,700
2023/07/10 1,929 1,930 1,905 1,913 2,977,600
2023/07/07 1,897 1,947 1,896 1,923 3,594,400
2023/07/06 1,934 1,944 1,917 1,923 3,475,600
2023/07/05 1,951 1,972 1,951 1,959 2,239,000
2023/07/04 1,995 1,997 1,983 1,987 1,820,300

このページの先頭へ